台聚 (1304)-國泰-台南券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.70
漲跌
▼0.05
漲幅
-0.32%
成交量
2,962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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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
2024/05/08	21.3	15.71	1	15.65	15.70	20.3	2,038	0.99%
2024/05/07	23	15.84	0	0.00	15.75	23	2,000	1.15%
2024/05/06	2.1	16.05	0	0.00	16.00	2.1	1,923	0.11%
2024/05/03	0.2	16.27	7.9	16.27	16.10	-7.7	1,893	-0.41%
2024/05/02	1.7	16.12	1	16.15	16.15	0.7	1,865	0.04%
2024/04/30	22.7	16.03	5	15.99	15.85	17.7	1,825	0.97%
2024/04/29	6	16.38	0	0.00	16.40	6	1,653	0.36%
2024/04/26	3.7	16.09	0	0.00	16.10	3.7	1,588	0.23%
2024/04/25	3.9	16.06	0	0.00	16.05	3.9	1,578	0.24%
2024/04/24	3.1	16.20	1	16.20	16.20	2.1	1,575	0.13%
2024/04/23	10	16.25	0	0.00	16.35	10	1,604	0.62%
2024/04/22	0.1	16.34	5	16.45	16.25	-4.9	1,602	-0.31%
2024/04/19	2.6	16.09	0	0.00	16.00	2.6	1,572	0.17%
2024/04/18	0.3	16.34	3	16.15	16.35	-2.7	1,538	-0.18%
2024/04/17	4	16.23	1	16.25	16.20	3	1,514	0.20%
2024/04/16	10.1	16.38	2.1	16.62	16.20	8.1	1,501	0.54%
2024/04/15	22.3	16.65	21	16.68	16.70	1.3	1,452	0.09%
2024/04/12	1.3	16.13	0.4	16.10	16.10	0.9	1,342	0.07%
2024/04/11	1.4	16.25	0	0.00	16.20	1.4	1,329	0.11%
2024/04/10	8.2	16.53	3	16.57	16.50	5.2	1,313	0.40%
2024/04/09	4.1	16.54	0	0.00	16.60	4.1	1,297	0.32%
2024/04/08	5.6	15.95	2	15.95	16.00	3.6	1,257	0.29%
2024/04/03	3.3	15.97	2	16.00	15.95	1.3	1,238	0.10%
2024/04/02	6.4	16.19	2	16.15	16.15	4.4	1,224	0.36%
2024/04/01	2.4	16.29	1	16.30	16.30	1.3	1,213	0.11%
2024/03/29	5.1	16.00	0	16.15	16.05	5.1	1,204	0.42%
2024/03/28	0.3	16.09	0	0.00	15.95	0.3	1,200	0.03%
2024/03/27	3.1	15.86	3	15.90	15.95	0.1	1,211	0.01%
2024/03/26	0.7	16.17	0	0.00	16.05	0.7	1,197	0.06%
2024/03/25	14.5	15.92	6.9	15.96	16.05	7.6	1,166	0.65%
2024/03/22	7	16.21	3	16.17	16.20	4	1,142	0.35%
2024/03/21	1.1	16.26	0	0.00	16.40	1.1	1,175	0.10%
2024/03/20	6.4	16.25	2	16.25	16.10	4.4	1,184	0.37%
2024/03/19	2.1	16.53	0	0.00	16.50	2.1	1,162	0.18%
2024/03/18	3.1	16.45	1	16.45	16.55	2.1	1,153	0.18%
2024/03/15	5.2	16.97	0.9	17.10	16.75	4.3	1,121	0.38%
2024/03/14	1.3	17.17	0	0.00	17.10	1.3	1,089	0.12%
2024/03/13	3.3	17.15	0	0.00	17.15	3.3	1,079	0.31%
2024/03/12	1.1	17.54	0	0.00	17.40	1.1	1,079	0.10%
2024/03/11	0.7	17.29	4	17.15	17.30	-3.3	1,080	-0.31%
2024/03/08	5.1	17.17	0	0.00	17.00	5.1	1,083	0.47%
2024/03/07	3	17.68	0	0.00	17.55	3	1,055	0.28%
2024/03/06	0.3	18.02	0	0.00	17.90	0.3	1,026	0.03%
2024/03/05	1.9	17.87	3	17.87	17.85	-1.1	1,041	-0.10%
2024/03/04	1.9	18.05	14.6	18.05	17.95	-12.7	1,036	-1.23%
2024/03/01	1.5	18.17	0	0.00	18.10	1.5	1,019	0.15%
2024/02/29	0.2	18.25	0	0.00	18.20	0.2	1,021	0.02%
2024/02/27	7.5	18.23	1	18.20	18.20	6.5	1,022	0.64%
2024/02/26	1.3	18.50	2	18.53	18.40	-0.7	1,027	-0.07%
2024/02/23	0.2	18.66	0	0.00	18.55	0.2	1,027	0.02%
2024/02/22	1.1	18.71	2	18.65	18.65	-0.9	1,043	-0.09%
2024/02/21	0.5	18.79	23	18.75	18.75	-22.5	1,043	-2.15%
2024/02/20	1.8	18.66	2	18.70	18.60	-0.2	1,042	-0.02%
2024/02/19	2.1	18.75	2	18.75	18.75	0.1	1,047	0.01%
2024/02/16	0.2	18.35	0	0.00	18.20	0.2	1,075	0.02%
2024/02/15	2.7	18.02	2	17.90	18.05	0.7	1,070	0.06%
2024/02/05	6.7	18.13	0	0.00	18.10	6.7	1,072	0.63%
2024/02/02	0.6	18.51	0	0.00	18.40	0.6	1,079	0.05%
2024/02/01	0.5	18.55	0	0.00	18.50	0.5	1,085	0.05%
2024/01/31	3.1	18.39	0	0.00	18.30	3.1	1,094	0.28%
2024/01/30	17.7	18.44	0	0.00	18.35	17.7	1,094	1.61%
2024/01/29	0.4	18.85	11	18.80	18.75	-10.6	1,107	-0.96%
2024/01/26	0	18.55	0	0.00	18.50	0	1,118	0.00%
2024/01/25	7.4	18.24	2	18.40	18.15	5.4	1,117	0.48%
2024/01/24	0.4	18.48	0	0.00	18.50	0.4	1,112	0.04%
2024/01/23	0	18.15	1	18.15	18.25	-1	1,110	-0.09%
2024/01/22	0.1	18.10	1	18.00	17.95	-0.9	1,108	-0.08%
2024/01/19	1.9	17.94	0.4	18.00	17.90	1.5	1,108	0.14%
2024/01/18	2.6	17.90	0	0.00	17.90	2.6	1,101	0.23%
2024/01/17	18.8	18.14	2	18.20	18.05	16.8	1,091	1.54%
2024/01/16	4.6	18.83	0	0.00	18.80	4.6	1,042	0.44%
2024/01/15	0.7	19.30	0	0.00	19.10	0.7	1,033	0.06%
2024/01/12	1.6	19.26	10	19.20	19.15	-8.4	1,064	-0.79%
2024/01/11	0.7	19.23	0	0.00	19.10	0.7	1,103	0.06%
2024/01/10	0.3	19.22	0	0.00	19.10	0.3	1,236	0.03%
2024/01/09	1.9	19.54	0	0.00	19.25	1.9	1,243	0.15%
2024/01/08	1.7	19.71	0	0.00	19.60	1.7	1,244	0.13%
2024/01/05	0.1	19.77	0	0.00	19.75	0.1	1,246	0.01%
2024/01/04	0.1	19.67	0	0.00	19.60	0.1	1,251	0.01%
2024/01/03	2.4	19.72	0	0.00	19.65	2.4	1,278	0.19%
2024/01/02	3.5	19.65	1	19.90	19.75	2.5	1,271	0.20%
2023/12/29	5.1	19.81	0	0.00	19.75	5.1	1,255	0.41%
2023/12/28	3.7	19.82	0	0.00	19.90	3.7	1,271	0.29%
2023/12/27	0.1	19.93	0	0.00	19.90	0.1	1,275	0.01%
2023/12/26	0.2	19.92	2	19.95	19.90	-1.8	1,278	-0.14%
2023/12/25	8.6	19.75	6	19.70	19.60	2.6	1,265	0.20%
2023/12/22	4.3	19.98	0	0.00	19.95	4.3	1,251	0.34%
2023/12/21	0.1	20.40	0	0.00	20.30	0.1	1,242	0.00%
2023/12/19	3	20.25	1	20.20	20.15	2	1,229	0.16%
2023/12/18	4	20.85	5	20.55	20.75	-1	1,220	-0.08%
2023/12/15	0.1	19.85	1.1	20.05	20.20	-1	1,151	-0.09%
2023/12/14	2	19.50	0	0.00	19.45	2	1,113	0.18%
2023/12/13	0.2	19.40	0	0.00	19.20	0.2	1,107	0.02%
2023/12/12	0.2	19.48	0	0.00	19.25	0.2	1,122	0.02%
2023/12/11	0.3	19.52	5	19.40	19.45	-4.7	1,130	-0.42%
2023/12/08	0	19.60	0	0.00	19.55	0	1,152	0.00%
2023/12/07	8.1	19.60	1	19.50	19.50	7.1	1,166	0.61%
2023/12/06	0.3	19.72	0	0.00	19.70	0.3	1,181	0.02%
2023/12/05	8.3	19.85	0	0.00	19.75	8.3	1,226	0.68%
2023/12/04	0	0.00	7	19.95	19.95	-7	1,212	-0.58%
2023/12/01	2.1	19.85	0	0.00	19.80	2.1	1,211	0.17%
2023/11/30	3.1	19.60	0	0.00	19.65	3.1	1,216	0.25%
2023/11/29	1.3	19.78	1	19.80	19.75	0.3	1,223	0.02%
2023/11/28	1	19.70	0	0.00	19.85	1	1,222	0.08%
2023/11/27	0.2	19.85	2	19.80	19.75	-1.8	1,233	-0.15%
2023/11/24	3.1	19.89	0	0.00	19.90	3.1	1,236	0.25%
2023/11/22	0	20.10	1	20.15	20.20	-1	1,239	-0.08%
2023/11/21	0.3	20.15	0	0.00	20.05	0.3	1,249	0.02%
2023/11/20	0.3	19.91	0	0.00	19.95	0.3	1,239	0.02%
2023/11/17	1	19.70	0	0.00	19.90	1	1,243	0.08%
2023/11/16	0.1	19.66	6	19.60	19.90	-5.9	1,250	-0.48%
2023/11/15	5	19.25	1.1	19.49	19.75	3.9	1,245	0.31%
2023/11/14	5.1	18.85	0	0.00	19.00	5.1	1,228	0.42%
2023/11/13	0	19.09	0	0.00	18.80	0	1,269	0.00%
2023/11/10	1.1	19.05	5	19.00	19.00	-3.9	1,304	-0.30%
2023/11/08	0.2	19.35	0	0.00	19.25	0.2	1,332	0.01%
2023/11/07	2	19.38	0	0.00	19.45	2	1,339	0.15%
2023/11/06	5.2	19.57	5	19.55	19.55	0.2	1,358	0.01%
2023/11/03	12.2	19.29	1	19.30	19.30	11.2	1,361	0.82%
2023/11/02	0.1	19.31	0	0.00	19.40	0.1	1,368	0.00%
2023/11/01	0	19.35	0	0.00	19.20	0	1,400	0.00%
2023/10/31	0.2	19.33	0	0.00	19.25	0.2	1,457	0.01%
2023/10/27	1	19.20	0	0.00	19.20	1	1,610	0.06%
2023/10/26	0.4	19.40	0	0.00	19.25	0.4	1,654	0.02%
2023/10/25	0.2	19.65	2	19.50	19.55	-1.8	1,676	-0.11%
2023/10/24	0.1	19.20	0	0.00	19.25	0.1	1,709	0.01%
2023/10/23	0.3	19.39	0	0.00	19.20	0.3	1,735	0.02%
2023/10/20	1.3	18.99	0	0.00	19.10	1.3	1,762	0.07%
2023/10/19	1.7	19.53	0	0.00	19.45	1.7	1,748	0.10%
2023/10/18	6.2	19.79	2	19.70	20.30	4.2	1,730	0.24%
2023/10/17	1.2	20.19	0	0.00	20.10	1.2	1,607	0.08%
2023/10/16	0.1	20.35	3	20.05	20.45	-3	1,618	-0.18%
2023/10/13	0	20.35	0	0.00	20.25	0	1,643	0.00%
2023/10/12	1	20.20	0.1	20.30	20.45	1	1,664	0.06%
2023/10/11	7.1	20.07	7	20.00	20.10	0.1	1,676	0.01%
2023/10/06	0	20.40	0	0.00	20.40	0	1,679	0.00%
2023/10/04	1.3	20.34	1	20.40	20.30	0.3	1,727	0.02%
2023/10/02	2	20.65	0	0.00	20.70	2	1,736	0.12%
2023/09/28	1	20.80	1	20.75	20.75	0	1,769	0.00%
2023/09/27	0	20.85	0	0.00	20.65	0	1,798	0.00%
2023/09/26	0.3	21.03	0	0.00	20.80	0.3	1,860	0.02%
2023/09/25	0.1	21.35	0	0.00	21.20	0.1	1,959	0.01%
2023/09/22	0	0.00	1	21.10	21.20	-1	1,963	-0.05%
2023/09/19	1	21.80	0	0.00	21.75	1	1,964	0.05%
2023/09/14	0.2	21.71	0	0.00	21.85	0.2	1,968	0.01%
2023/09/12	0.1	21.35	5	21.35	21.35	-5	2,011	-0.25%
2023/09/07	0.1	21.12	0	0.00	21.10	0.1	1,933	0.01%
2023/09/06	3.2	21.08	0	0.00	21.10	3.2	1,934	0.17%
2023/09/05	0.2	21.65	0	0.00	21.45	0.2	1,927	0.01%
2023/09/04	10	21.58	10	21.67	21.75	0	1,922	0.00%
2023/09/01	2.1	21.35	0	0.00	21.25	2.1	1,911	0.11%
2023/08/31	1	21.05	1	20.95	21.25	0	1,912	0.00%
2023/08/30	2	20.95	2	21.15	21.10	0	1,919	0.00%
2023/08/29	0.1	20.90	0	0.00	21.00	0.1	1,921	0.00%
2023/08/28	0	0.00	0.4	20.75	20.55	-0.4	1,932	-0.02%
2023/08/25	0	21.10	0	0.00	20.90	0	1,933	0.00%
2023/08/24	0.1	20.62	0	0.00	20.60	0.1	1,925	0.00%
2023/08/23	0	20.70	0	0.00	20.60	0	1,928	0.00%
2023/08/22	1.1	21.08	2	20.65	20.70	-0.9	1,949	-0.05%
2023/08/21	0.2	21.15	0	0.00	21.10	0.2	1,949	0.01%
2023/08/18	0	0.00	1	20.90	21.00	-1	1,943	-0.05%
2023/08/17	1.3	20.49	12	20.79	20.85	-10.7	1,924	-0.56%
2023/08/16	14.6	21.61	0.9	21.43	21.25	13.7	1,882	0.73%
2023/08/15	0.3	22.32	1	22.35	22.25	-0.7	1,837	-0.04%
2023/08/14	1.2	22.63	0	0.00	22.55	1.2	1,830	0.06%
2023/08/11	0.2	23.43	0	0.00	23.55	0.2	1,820	0.01%
2023/08/10	0.2	23.95	0	0.00	23.85	0.2	1,820	0.01%
2023/08/09	1.2	24.43	1	24.40	24.10	0.2	1,815	0.01%
2023/08/08	4	24.70	7	24.51	24.45	-3	1,801	-0.17%
2023/08/07	1.2	24.31	1	24.45	24.50	0.2	1,781	0.01%
2023/08/04	9	24.32	4	24.44	24.30	5	1,743	0.29%
2023/08/02	15	24.36	12	24.40	24.30	3	1,703	0.18%
2023/08/01	1.1	23.69	5	23.63	23.60	-3.9	1,583	-0.25%
2023/07/31	3	22.85	4	23.21	23.30	-1	1,573	-0.06%
2023/07/28	5.1	22.60	5	22.65	22.75	0.1	1,538	0.00%
2023/07/27	0.1	22.60	0	0.00	22.55	0.1	1,522	0.01%
2023/07/26	0.1	22.90	0	0.00	22.90	0.1	1,496	0.01%
2023/07/25	0	0.00	5	22.90	22.85	-5	1,475	-0.34%
2023/07/24	4.1	22.57	0	0.00	22.50	4.1	1,450	0.28%
2023/07/21	3	22.70	0	0.00	22.80	3	1,442	0.21%
2023/07/20	5	22.50	8	22.61	22.70	-3	1,447	-0.21%
2023/07/18	8.4	22.29	3	22.50	22.20	5.4	1,456	0.37%
2023/07/17	3	22.30	0	0.00	22.30	3	1,441	0.21%
2023/07/14	1	22.25	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1.2	22.55	1	22.25	22.30	0.2	1,447	0.02%
2023/07/12	0.2	22.83	0	0.00	22.60	0.2	1,475	0.01%
2023/07/11	0	0.00	2	23.05	23.10	-2	1,450	-0.14%
2023/07/10	0.6	23.17	0	0.00	23.10	0.6	1,463	0.04%
2023/07/07	1	23.15	1	23.15	23.15	0	1,469	0.00%
2023/07/06	6.6	23.91	0	0.00	23.65	6.6	1,460	0.45%
2023/07/05	1	24.55	3.2	24.72	24.70	-2.2	1,445	-0.15%
2023/07/04	0	0.00	2.7	24.54	24.50	-2.7	1,469	-0.18%
2023/07/03	6.2	24.09	7	24.18	24.05	-0.8	1,458	-0.05%
2023/06/29	0	23.25	0	0.00	23.15	0	1,387	0.00%
2023/06/28	2.1	23.13	0	0.00	23.20	2.1	1,419	0.15%
2023/06/27	0	0.00	3	23.23	23.30	-3	1,485	-0.20%
2023/06/26	1.1	23.10	0	0.00	23.10	1.1	1,484	0.07%
2023/06/21	0.4	23.29	0	0.00	23.25	0.4	1,496	0.03%
2023/06/20	0.1	23.40	0	0.00	23.40	0.1	1,517	0.00%
2023/06/19	2.4	23.48	0	0.00	23.45	2.4	1,579	0.15%
2023/06/16	0.1	23.75	7	23.60	23.80	-6.9	1,603	-0.43%
2023/06/15	0.2	23.15	0	0.00	23.20	0.2	1,704	0.01%
2023/06/14	1.2	23.09	0	0.00	23.10	1.2	1,935	0.06%
2023/06/13	1	23.00	1	23.05	23.20	0	1,953	0.00%
2023/06/12	1.1	23.10	0	0.00	23.05	1.1	1,983	0.05%
2023/06/09	1.1	23.35	0	0.00	23.30	1.1	2,003	0.05%
2023/06/08	1	23.20	0	0.00	23.20	1	2,026	0.05%
2023/06/07	5	23.29	0	0.00	23.40	5	2,047	0.24%
2023/06/05	5	23.36	8	23.39	23.40	-3	2,051	-0.15%
2023/06/02	0.1	23.00	5	23.00	23.00	-4.9	2,043	-0.24%
2023/06/01	1	22.80	0	0.00	22.80	1	2,054	0.05%
2023/05/31	0.2	23.10	0	0.00	23.00	0.2	2,069	0.01%
2023/05/30	0	22.85	0	0.00	22.85	0	2,069	0.00%
2023/05/29	0	0.00	1	22.95	22.85	-1	2,082	-0.05%
2023/05/26	2.4	22.77	120	22.90	22.80	-117.6	2,086	-5.64%	大賣/鉅額交易
2023/05/25	5.2	23.34	2	23.30	23.30	3.2	2,069	0.15%
2023/05/24	0	0.00	1	23.70	23.75	-1	2,080	-0.05%
2023/05/23	2	23.68	0	0.00	23.65	2	2,096	0.10%
2023/05/18	2	23.50	2	23.65	23.65	0	2,174	0.00%
2023/05/17	1	23.40	4	23.60	23.90	-3	2,179	-0.14%
2023/05/16	0	0.00	2	23.35	23.20	-2	2,166	-0.09%
2023/05/15	1	23.05	1	23.10	23.00	0	2,162	0.00%
2023/05/12	1	23.65	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.65	0	0.00	23.60	1	2,197	0.05%
2023/05/09	0.2	24.02	0	0.00	23.70	0.2	2,229	0.01%
2023/05/08	7	24.24	0	0.00	24.25	7	2,244	0.31%
2023/05/05	4.3	24.39	1	24.60	24.45	3.3	2,280	0.14%
2023/05/04	2.2	24.62	6	24.67	24.70	-3.8	2,310	-0.16%
2023/05/03	0.1	25.20	39	25.05	25.05	-38.9	2,326	-1.67%
2023/05/02	0	25.41	1	25.40	25.40	-1	2,399	-0.04%
2023/04/28	2	25.40	0	0.00	25.50	2	2,438	0.08%
2023/04/26	0	25.05	1	25.25	25.55	-1	2,506	-0.04%
2023/04/25	0.2	25.19	1	25.10	25.10	-0.8	2,540	-0.03%
2023/04/21	2	25.68	0	0.00	25.40	2	2,592	0.08%
2023/04/20	3.3	25.59	1	25.60	25.35	2.3	2,690	0.08%
2023/04/19	2.1	25.99	5	25.85	25.85	-2.9	2,716	-0.11%
2023/04/18	6	26.00	8.6	26.07	26.00	-2.6	2,699	-0.10%
2023/04/17	16.5	26.05	31.1	25.90	25.80	-14.6	2,689	-0.54%
2023/04/14	2	26.55	0.1	26.60	26.55	2	2,642	0.07%
2023/04/13	0	0.00	0.1	26.60	26.60	-0.1	2,636	0.00%
2023/04/12	0	26.80	0	0.00	26.85	0	2,630	0.00%
2023/04/11	0	0.00	2	26.80	26.90	-2	2,635	-0.08%
2023/04/10	10	27.00	12.3	26.99	26.95	-2.3	2,662	-0.09%
2023/04/07	9	27.03	4.2	27.05	27.05	4.8	2,666	0.18%
2023/04/06	52	26.90	38	26.66	26.55	14	2,665	0.52%
2023/03/31	1.1	26.60	0	26.55	26.50	1.1	2,707	0.04%
2023/03/30	2.1	26.49	2	26.45	26.45	0.1	2,832	0.00%
2023/03/29	3.1	26.57	2.1	26.55	26.50	1	2,903	0.04%
2023/03/28	1	25.85	4	26.34	26.45	-3	2,953	-0.10%
2023/03/27	0.7	25.70	1	25.70	25.65	-0.3	2,956	-0.01%
2023/03/24	1	26.00	0	0.00	25.75	1	3,050	0.03%
2023/03/23	31	25.94	83	26.14	26.10	-52	3,104	-1.68%
2023/03/22	58	26.01	2	26.10	26.05	56	3,135	1.79%
2023/03/21	3	26.67	0	0.00	26.55	3	3,134	0.10%
2023/03/20	22	27.10	6.2	27.13	26.90	15.8	3,101	0.51%
2023/03/17	14	26.25	16.1	26.59	26.30	-2	3,075	-0.07%
2023/03/16	2	25.20	1	25.20	24.90	1	2,861	0.04%
2023/03/15	0	25.30	6	25.23	25.10	-6	2,865	-0.21%
2023/03/14	1	24.90	0	0.00	24.85	1	2,869	0.04%
2023/03/13	0	0.00	1	24.95	24.90	-1	2,867	-0.03%
2023/03/10	1	24.95	0.2	25.05	24.80	0.9	2,868	0.03%
2023/03/09	0	24.90	4	24.98	24.90	-4	2,919	-0.14%
2023/03/08	0	24.70	0	0.00	24.95	0	3,079	0.00%
2023/03/07	0.1	24.90	0	0.00	24.85	0.1	3,081	0.00%
2023/03/06	0	0.00	4	24.95	24.85	-4	3,098	-0.13%
2023/03/03	1	24.30	0	24.35	24.40	1	3,099	0.03%
2023/03/02	0.1	24.70	0.3	24.75	24.60	-0.3	3,081	-0.01%
2023/03/01	1	24.75	0	0.00	24.75	1	3,075	0.03%
2023/02/24	1	25.10	2	25.05	25.10	-1	3,065	-0.03%
2023/02/23	1.2	25.12	1	25.10	25.10	0.2	3,069	0.01%
2023/02/22	2	25.15	0	0.00	25.20	2	3,084	0.07%
2023/02/20	31.1	24.62	3.2	25.07	25.10	27.9	3,082	0.90%
2023/02/17	1	24.35	1	24.50	24.40	0	3,049	0.00%
2023/02/15	3.1	23.93	2	24.20	23.95	1.1	3,064	0.04%
2023/02/14	0	0.00	1	24.05	24.10	-1	3,060	-0.03%
2023/02/13	0	23.90	2	23.70	23.95	-2	3,074	-0.06%
2023/02/10	0	0.00	3	24.05	23.80	-3	3,078	-0.10%
2023/02/09	0.1	24.35	3.2	24.27	24.05	-3.1	3,059	-0.10%
2023/02/08	1	24.30	0	0.00	24.30	1	3,057	0.03%
2023/02/07	1	24.55	0	0.00	24.40	1	3,051	0.03%
2023/02/06	0	24.45	0	0.00	24.60	0	3,034	0.00%
2023/02/03	1	24.00	51	24.55	24.35	-50	3,004	-1.66%
2023/02/02	10	23.95	0	0.00	24.30	10	2,963	0.34%
2023/02/01	0	0.00	1	24.00	23.90	-1	2,926	-0.03%
2023/01/31	7	24.09	5	24.16	23.75	2	2,906	0.07%
2023/01/30	0.1	23.73	2	23.95	23.70	-1.9	2,841	-0.07%
2023/01/17	12	23.40	0	23.45	23.45	12	2,807	0.43%
2023/01/16	0	0.00	0.2	23.45	23.30	-0.2	2,796	-0.01%
2023/01/13	1	23.00	2	22.95	23.35	-1	2,759	-0.04%
2023/01/12	1	23.10	0	0.00	23.20	1	2,804	0.04%
2023/01/11	6	22.75	4.4	23.00	23.30	1.6	2,812	0.06%
2023/01/10	0.2	22.74	1.7	22.66	22.85	-1.5	2,796	-0.05%
2023/01/09	0	22.25	6	22.19	22.40	-6	2,707	-0.22%
2023/01/06	0	0.00	2	21.95	21.90	-2	2,677	-0.07%
2023/01/05	6	22.19	5.1	22.10	22.10	0.9	2,697	0.03%
2023/01/04	1	22.05	3	22.18	22.05	-2	2,705	-0.07%
2023/01/03	4	22.10	1	22.10	22.10	3	2,712	0.11%
2022/12/30	1	22.10	3	22.23	22.10	-2	2,705	-0.07%
2022/12/29	0.2	22.25	5.5	22.22	22.20	-5.3	2,693	-0.20%
2022/12/28	0.1	22.20	4.2	22.13	22.10	-4.1	2,682	-0.15%
2022/12/27	4	22.23	7	22.35	22.20	-3	2,646	-0.11%
2022/12/26	6	22.26	3.2	22.30	22.35	2.8	2,630	0.11%
2022/12/23	1	21.65	6.2	22.02	22.10	-5.2	2,595	-0.20%
2022/12/22	3	21.80	92.2	21.55	21.75	-89.2	2,525	-3.53%
2022/12/21	1	21.15	0	0.00	20.95	1	2,424	0.04%
2022/12/20	1.2	21.25	17	21.07	20.70	-15.8	2,354	-0.67%
2022/12/19	1.1	21.20	1	21.40	21.10	0.1	2,302	0.00%
2022/12/16	0.3	21.60	1	21.70	21.50	-0.7	2,245	-0.03%
2022/12/15	4	21.66	11	21.91	21.75	-7	2,152	-0.33%
2022/12/14	6	21.75	19.4	21.79	21.70	-13.4	2,099	-0.64%
2022/12/13	2	21.48	1	21.25	21.40	1	2,046	0.05%
2022/12/09	20	21.38	21	21.38	21.05	-1	1,987	-0.05%
2022/12/08	0.1	20.55	1	20.50	20.50	-0.9	1,881	-0.05%
2022/12/07	4.1	20.79	4	20.80	20.75	0.1	1,869	0.00%
2022/12/06	1.2	21.23	1	21.20	21.05	0.2	1,862	0.01%
2022/12/05	3	21.88	1.1	22.09	21.80	1.9	1,835	0.10%
2022/12/02	1.1	21.96	0	0.00	21.90	1.1	1,826	0.06%
2022/12/01	22.1	22.23	8	22.14	22.25	14.1	1,809	0.78%
2022/11/30	22.1	22.49	20.2	22.25	22.40	1.9	1,749	0.11%
2022/11/29	0	20.90	1	20.85	20.90	-1	1,582	-0.06%
2022/11/28	0.1	20.50	0	0.00	20.80	0.1	1,595	0.00%
2022/11/25	1	20.60	0	0.00	20.50	1	1,582	0.06%
2022/11/24	0.1	20.65	0	0.00	20.55	0.1	1,569	0.01%
2022/11/21	0.5	20.44	4	20.30	20.50	-3.6	1,601	-0.22%
2022/11/17	0	0.00	0.1	20.85	20.80	-0.1	1,711	-0.01%
2022/11/16	1.1	20.63	0	0.00	20.60	1.1	1,726	0.06%
2022/11/15	0	20.95	0	0.00	20.95	0	1,745	0.00%
2022/11/14	2	20.90	4	21.00	21.00	-2	1,752	-0.11%
2022/11/11	0.1	20.75	2	20.70	20.60	-1.9	1,726	-0.11%
2022/11/10	3	20.62	0	0.00	20.60	3	1,735	0.17%
2022/11/09	2	20.65	0	0.00	20.60	2	1,789	0.11%
2022/11/08	2	20.55	0	0.00	20.40	2	1,799	0.11%
2022/11/07	0	0.00	1	20.40	20.25	-1	1,819	-0.05%
2022/11/04	3	19.97	0	0.00	20.20	3	1,849	0.16%
2022/11/03	1	20.30	0	0.00	20.30	1	1,921	0.05%
2022/11/01	0	0.00	2	20.55	20.50	-2	2,007	-0.10%
2022/10/31	0	0.00	5	20.50	20.25	-5	2,054	-0.24%
2022/10/28	1	20.80	0	0.00	20.20	1	2,138	0.05%
2022/10/26	0.1	20.20	0	0.00	20.40	0.1	2,216	0.00%
2022/10/25	1	20.10	0	0.00	20.10	1	2,227	0.04%
2022/10/24	0	0.00	5	20.80	20.60	-5	2,234	-0.22%
2022/10/21	21.1	21.39	1	21.25	21.10	20.1	2,335	0.86%
2022/10/20	2.1	20.93	3	21.48	21.60	-0.9	2,431	-0.04%
2022/10/19	22.1	21.07	3	21.15	21.05	19.1	2,400	0.79%
2022/10/18	3	20.60	4	20.74	21.00	-1	2,409	-0.04%
2022/10/17	5.1	19.55	4	19.94	20.10	1.1	2,454	0.04%
2022/10/14	0.1	20.05	3	19.95	19.95	-3	2,503	-0.12%
2022/10/13	4.1	19.40	0	0.00	19.15	4.1	2,579	0.16%
2022/10/12	0.1	19.98	0	0.00	20.15	0.1	2,668	0.01%
2022/10/06	0.1	20.70	0	0.00	20.70	0.1	2,829	0.00%
2022/10/04	1.1	20.60	0	0.00	20.75	1.1	2,964	0.04%
2022/10/03	101	20.25	3	20.47	20.40	98	2,968	3.30%	大買/
2022/09/30	0	0.00	17	19.92	20.55	-17	2,985	-0.57%
2022/09/29	2	20.02	2	20.00	20.15	0	3,007	0.00%
2022/09/28	11.3	19.92	0.1	19.80	19.70	11.2	3,026	0.37%
2022/09/27	6	20.49	2	20.63	20.75	4	2,998	0.13%
2022/09/26	9.2	20.71	0	0.00	20.80	9.2	3,003	0.31%
2022/09/23	0.2	21.83	0	0.00	21.70	0.2	3,033	0.00%
2022/09/22	5	21.97	7	21.89	21.95	-2	3,058	-0.07%
2022/09/21	0	0.00	40	22.10	22.10	-40	3,066	-1.30%
2022/09/19	0.1	22.60	0	0.00	22.55	0.1	3,056	0.00%
2022/09/16	1.1	23.01	15	22.90	22.85	-13.9	3,080	-0.45%
2022/09/15	0.1	23.30	1	23.35	23.20	-0.9	3,093	-0.03%
2022/09/14	0	0.00	4	22.70	23.00	-4	3,120	-0.13%
2022/09/12	1.2	22.92	1	22.95	22.90	0.2	3,161	0.01%
2022/09/08	1	22.35	4	22.46	22.85	-3	3,175	-0.09%
2022/09/07	0.1	22.41	6.4	22.19	22.30	-6.3	3,200	-0.20%
2022/09/06	1.1	22.41	21	22.51	22.60	-20	3,244	-0.61%
2022/09/05	0.2	22.86	3	22.98	22.80	-2.8	3,249	-0.09%
2022/09/02	0.1	23.19	21	23.19	23.05	-20.9	3,277	-0.64%
2022/08/31	0.1	23.85	1	23.60	23.75	-1	3,268	-0.03%
2022/08/30	1	23.44	0	0.00	23.70	1	3,290	0.03%
2022/08/29	0.1	23.50	0	0.00	23.45	0.1	3,286	0.00%
2022/08/26	0	24.20	0	0.00	24.15	0	3,283	0.00%
2022/08/25	1.1	23.96	0	0.00	24.15	1.1	3,271	0.03%
2022/08/24	32	24.43	12	24.68	24.00	20	3,264	0.61%
2022/08/23	1.1	23.89	15	23.82	23.65	-13.9	3,179	-0.44%
2022/08/22	3.2	23.75	5	24.20	24.10	-1.9	3,183	-0.06%
2022/08/19	0	23.65	0	0.00	23.85	0	3,164	0.00%
2022/08/18	0.1	23.53	0	0.00	23.65	0.1	3,187	0.00%
2022/08/17	0.2	23.56	0	0.00	23.50	0.2	3,233	0.00%
2022/08/16	0	0.00	3	23.35	23.55	-3	3,273	-0.09%
2022/08/15	2.2	23.70	0.3	23.90	23.65	1.9	3,272	0.06%
2022/08/12	4	23.75	0	0.00	23.70	4	3,279	0.12%
2022/08/11	2.1	23.65	23	23.74	23.80	-20.9	3,290	-0.64%
2022/08/10	3.1	22.86	33	23.27	23.40	-29.9	3,308	-0.90%
2022/08/09	1.1	21.94	23	22.45	22.65	-21.9	3,300	-0.66%
2022/08/08	0	21.90	2	21.85	22.00	-2	3,300	-0.06%
2022/08/05	7.1	21.17	6	21.22	21.30	1.1	3,297	0.03%
2022/08/04	27.6	21.17	10	21.17	21.25	17.6	3,337	0.53%
2022/08/03	16	22.16	7	22.35	22.00	9	3,357	0.27%
2022/08/02	0.1	22.52	0	0.00	22.35	0.1	3,461	0.00%
2022/08/01	10.2	22.60	0	0.00	22.75	10.2	3,702	0.27%
2022/07/29	0	22.90	0.2	23.00	22.85	-0.2	3,934	0.00%
2022/07/28	25.2	22.60	2	22.88	22.75	23.2	3,928	0.59%
2022/07/27	5.1	24.85	2	24.88	24.80	3.1	3,814	0.08%
2022/07/26	4	25.30	2	25.45	25.15	2	3,718	0.05%
2022/07/25	1.2	25.35	0	0.00	25.35	1.2	3,706	0.03%
2022/07/22	12.4	25.11	0	0.00	25.10	12.4	3,773	0.33%
2022/07/21	3	25.90	3	25.60	25.70	0	3,762	0.00%
2022/07/20	11	26.02	9	25.91	25.85	2	3,744	0.05%
2022/07/19	0	0.00	0.1	26.00	25.95	-0.1	3,734	0.00%
2022/07/18	0	0.00	0.1	25.05	25.35	-0.1	3,722	0.00%
2022/07/15	0	0.00	2	24.85	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	1	24.35	24.35	-1	3,677	-0.03%
2022/07/13	1.1	23.03	0	0.00	23.60	1.1	3,661	0.03%
2022/07/12	2.4	22.43	0	0.00	22.40	2.4	3,630	0.06%
2022/07/11	0	0.00	1	24.15	23.95	-1	3,584	-0.03%
2022/07/08	3	24.50	3	24.30	24.25	0	3,605	0.00%
2022/07/07	1.1	23.24	1	23.80	24.10	0.1	3,651	0.00%
2022/07/06	1.1	23.75	2	23.70	23.60	-0.9	3,705	-0.03%
2022/07/04	2	23.70	0.1	24.00	23.75	1.9	3,766	0.05%
2022/07/01	10	24.14	0	0.00	23.70	10	3,809	0.26%
2022/06/30	4.2	24.59	0	0.00	24.75	4.2	3,803	0.11%
2022/06/29	2.1	25.38	0	0.00	25.15	2.1	3,799	0.05%
2022/06/28	5	25.70	15	25.92	25.70	-10	3,826	-0.26%
2022/06/27	2	25.95	6	25.93	25.95	-4	3,883	-0.10%
2022/06/24	2	25.20	20.1	25.30	25.30	-18.1	3,909	-0.46%
2022/06/23	2	24.80	0	0.00	24.55	2	3,954	0.05%
2022/06/22	9.1	24.72	12	24.98	24.55	-2.9	4,065	-0.07%
2022/06/21	0	24.99	0	0.00	25.25	0	4,104	0.00%
2022/06/20	0.1	24.90	0	0.00	24.60	0.1	4,131	0.00%
2022/06/17	6.1	25.44	1	25.80	25.50	5.1	4,187	0.12%
2022/06/16	22.1	26.69	0	0.00	25.90	22.1	4,297	0.51%
2022/06/15	5	26.30	10	26.50	26.55	-5	4,330	-0.11%
2022/06/14	0	0.00	1	25.70	25.80	-1	4,349	-0.02%
2022/06/13	0.1	25.80	1	25.80	25.90	-0.9	4,398	-0.02%
2022/06/10	0.1	26.29	0	0.00	26.30	0.1	4,424	0.00%
2022/06/09	5	26.35	0	0.00	26.35	5	4,468	0.11%
2022/06/08	5.2	26.25	0	0.00	26.30	5.2	4,600	0.11%
2022/06/07	10	26.15	2.1	26.12	26.00	7.9	4,654	0.17%
2022/06/06	10	26.00	0	0.00	26.00	10	4,776	0.21%
2022/06/02	0	25.75	0	0.00	25.65	0	4,916	0.00%
2022/06/01	1.1	25.95	0.1	26.05	25.75	1	5,046	0.02%
2022/05/31	0.1	25.72	0	0.00	25.50	0.1	5,219	0.00%
2022/05/30	10	25.80	4	25.75	25.75	6	5,806	0.10%
2022/05/27	1	25.45	0	0.00	25.30	1	6,241	0.02%
2022/05/25	3	25.65	0	0.00	25.65	3	6,354	0.05%
2022/05/24	5.2	25.24	1	25.00	24.90	4.2	6,374	0.07%
2022/05/23	2.4	25.58	0	0.00	25.50	2.4	6,346	0.04%
2022/05/20	0	25.95	0	0.00	26.15	0	6,359	0.00%
2022/05/19	0	0.00	2	25.20	26.05	-2	6,390	-0.03%
2022/05/18	1.1	25.99	3	25.90	26.00	-1.9	6,387	-0.03%
2022/05/17	3	25.38	1.1	25.45	25.35	2	6,376	0.03%
2022/05/16	0	24.60	1	24.50	24.65	-1	6,344	-0.02%
2022/05/13	1	23.95	3	23.90	24.00	-2	6,361	-0.03%
2022/05/12	4	23.51	0	0.00	23.50	4	6,452	0.06%
2022/05/11	3.1	23.65	1	23.95	23.90	2.1	6,429	0.03%
2022/05/10	2.1	24.06	0	0.00	24.45	2.1	6,381	0.03%
2022/05/09	30.6	25.13	7	25.56	24.55	23.6	6,286	0.37%
2022/05/06	45.4	27.03	23.6	27.18	27.05	21.8	6,097	0.36%
2022/05/05	1	29.10	2	29.13	29.00	-1	5,944	-0.02%
2022/05/04	3.2	28.81	1	28.95	28.85	2.2	5,999	0.04%
2022/05/03	1	28.55	5	28.45	28.75	-4	6,064	-0.07%
2022/04/29	3	28.88	0	29.20	28.95	3	6,120	0.05%
2022/04/28	1.2	29.01	42	28.96	28.95	-40.8	6,169	-0.66%
2022/04/27	5.3	27.67	0	0.00	27.70	5.3	6,091	0.09%
2022/04/26	15	28.45	0	0.00	28.40	15	6,176	0.24%
2022/04/25	32	28.95	1	29.00	28.75	31	6,183	0.50%
2022/04/22	5.2	29.65	3.5	29.67	29.85	1.7	6,157	0.03%
2022/04/21	0	0.00	21	29.24	29.45	-21	6,161	-0.34%
2022/04/20	1.2	28.66	0	0.00	28.65	1.2	6,124	0.02%
2022/04/19	4.3	28.67	0	0.00	28.75	4.3	6,147	0.07%
2022/04/18	28	28.41	2	28.48	28.40	26	6,317	0.41%
2022/04/15	19	28.99	1	29.05	28.95	18	6,379	0.28%
2022/04/14	2.1	28.93	2	28.98	28.95	0.1	6,809	0.00%
2022/04/13	3	28.37	1	28.70	28.80	2	6,888	0.03%
2022/04/12	4	27.90	61	27.98	27.80	-57	6,890	-0.83%
2022/04/11	8.8	28.35	20	28.30	28.30	-11.2	6,869	-0.16%
2022/04/08	0	0.00	1	29.30	29.15	-1	6,842	-0.01%
2022/04/07	5.7	29.30	1	29.25	29.05	4.7	6,870	0.07%
2022/04/06	7.1	29.70	3	29.85	29.65	4.1	6,909	0.06%
2022/04/01	0	0.00	1	29.90	30.00	-1	6,930	-0.01%
2022/03/31	5	30.15	6	30.10	30.10	-1	6,932	-0.01%
2022/03/30	7	30.11	6	30.02	30.00	1	6,948	0.01%
2022/03/29	20	29.88	43	29.85	29.85	-23	6,917	-0.33%
2022/03/28	22	30.06	0	0.00	30.20	22	6,913	0.32%
2022/03/25	8.3	30.47	6	30.47	30.40	2.3	6,893	0.03%
2022/03/24	28	30.26	3	30.25	30.20	25	6,796	0.37%
2022/03/23	0	30.13	2	30.08	30.20	-2	6,799	-0.03%
2022/03/22	39	30.12	25.3	30.11	30.20	13.7	6,782	0.20%
2022/03/21	30	29.42	8.1	29.45	29.95	21.9	6,717	0.33%
2022/03/18	11	29.14	10	29.10	29.00	1	6,681	0.01%
2022/03/17	0	0.00	28	28.81	28.90	-28	6,660	-0.42%
2022/03/16	33	28.15	5	28.20	28.20	28	6,651	0.42%
2022/03/15	3.1	28.45	0	0.00	28.40	3.1	6,657	0.05%
2022/03/14	6	28.82	2	28.80	28.85	4	6,692	0.06%
2022/03/11	24	29.01	2	28.95	28.55	22	6,705	0.33%
2022/03/10	13	28.63	5.5	28.55	28.50	7.5	6,602	0.11%
2022/03/09	19.1	28.02	1	28.00	28.00	18.1	6,603	0.27%
2022/03/08	19.1	28.88	5	28.19	28.05	14.1	6,583	0.21%
2022/03/07	27	30.07	9	29.92	29.65	18	6,537	0.28%
2022/03/04	27	30.77	111	30.49	30.50	-84	6,564	-1.28%	大賣/
2022/03/03	34.6	31.78	20	31.78	31.45	14.6	6,548	0.22%
2022/03/02	20	30.43	61.1	30.37	31.05	-41.1	6,038	-0.68%
2022/03/01	5	29.65	3.1	29.59	29.70	1.9	5,686	0.03%
2022/02/25	1	28.45	6	28.42	28.40	-5	5,692	-0.09%
2022/02/24	1	28.45	2	28.50	28.45	-1	5,737	-0.02%
2022/02/23	1	29.30	2	29.15	29.30	-1	5,798	-0.02%
2022/02/22	8	29.23	0	0.00	29.10	8	5,841	0.14%
2022/02/21	52	29.67	5	29.74	29.75	47	5,842	0.80%
2022/02/18	22	29.04	4.1	29.30	29.35	17.9	5,858	0.31%
2022/02/17	1	28.90	1.1	29.24	29.00	-0.1	6,010	0.00%
2022/02/16	2	29.18	0	0.00	29.00	2	6,077	0.03%
2022/02/15	3	29.02	0	0.00	29.00	3	6,105	0.05%
2022/02/14	5	29.75	13	29.81	29.20	-8	6,166	-0.13%
2022/02/11	6.2	29.44	1	29.40	29.20	5.2	6,342	0.08%
2022/02/10	4.1	29.48	1	29.35	29.45	3.1	6,355	0.05%
2022/02/09	2	29.10	0.6	29.28	29.45	1.5	6,392	0.02%
2022/02/08	1.1	29.05	0	0.00	29.20	1.1	6,392	0.02%
2022/02/07	8.3	28.53	8	28.59	28.75	0.3	6,372	0.00%
2022/01/26	0	27.65	7	27.63	27.55	-7	6,377	-0.11%
2022/01/25	2.2	27.32	12	27.42	27.20	-9.8	6,429	-0.15%
2022/01/24	23	27.95	35	27.88	27.85	-12	6,458	-0.19%
2022/01/21	16.4	28.41	4.4	28.55	28.10	11.9	6,530	0.18%
2022/01/20	6.1	28.70	3	28.70	28.60	3.1	6,595	0.05%
2022/01/19	22.2	29.36	3	29.27	28.65	19.2	6,694	0.29%
2022/01/18	5.5	28.79	1	28.75	28.70	4.5	6,689	0.07%
2022/01/17	7.1	28.50	5.5	28.73	28.90	1.6	6,772	0.02%
2022/01/14	6.1	28.81	12	28.56	28.75	-5.9	6,950	-0.08%
2022/01/13	2	29.50	0	0.00	29.35	2	7,102	0.03%
2022/01/12	4.1	29.13	52	29.45	29.10	-47.9	7,191	-0.67%
2022/01/11	25.6	29.64	62	29.59	29.30	-36.4	7,293	-0.50%
2022/01/10	14.1	30.29	2	30.20	30.20	12.1	7,483	0.16%
2022/01/07	21.2	31.60	22.1	31.28	30.80	-0.9	7,688	-0.01%
2022/01/06	8.1	30.26	20.6	30.27	30.25	-12.6	7,697	-0.16%
2022/01/05	9	30.67	18	30.66	30.60	-9	8,095	-0.11%
2022/01/04	14	30.86	1	30.95	30.85	13	8,689	0.15%
2022/01/03	13.2	31.34	0	0.00	31.20	13.2	9,127	0.14%
2021/12/30	3	31.73	3	31.78	31.55	0	9,556	0.00%
2021/12/29	0	0.00	7	31.80	31.90	-7	10,138	-0.07%
2021/12/28	7	31.21	2	31.30	31.35	5	10,712	0.05%
2021/12/27	2	31.05	1	31.30	31.00	1	11,127	0.01%
2021/12/24	7	31.39	1.5	31.36	31.20	5.5	11,950	0.05%
2021/12/22	0.1	31.35	0	0.00	31.05	0.1	14,973	0.00%
2021/12/21	1	31.10	0	0.00	31.05	1	16,225	0.01%
2021/12/20	0.1	31.10	1	31.20	31.00	-1	17,505	-0.01%
2021/12/17	3.5	30.80	0	0.00	30.80	3.5	18,740	0.02%
2021/12/16	2.3	30.94	1	31.20	30.90	1.3	19,854	0.01%
2021/12/15	1.6	30.97	3	31.00	31.05	-1.4	20,506	-0.01%
2021/12/14	15.2	31.19	0	0.00	31.10	15.2	21,861	0.07%
2021/12/13	3	31.47	2	31.68	31.45	1	23,383	0.00%
2021/12/10	4	31.60	2	31.58	31.50	2	23,910	0.01%
2021/12/09	9	32.12	1	32.30	32.05	8	24,007	0.03%
2021/12/08	12	32.56	3	32.45	32.45	9	24,107	0.04%
2021/12/07	4.1	32.12	2.1	32.10	32.10	2	24,142	0.01%
2021/12/06	3.2	31.62	1	31.55	31.65	2.2	24,095	0.01%
2021/12/03	11	31.80	6	31.87	31.85	5	24,149	0.02%
2021/12/02	8.1	31.38	10	31.35	31.35	-2	24,161	-0.01%
2021/12/01	14	31.69	1	31.90	31.95	13	24,094	0.05%
2021/11/30	13.2	31.44	33	31.50	31.40	-19.8	24,052	-0.08%
2021/11/29	10.3	31.69	3	31.85	31.90	7.2	23,964	0.03%
2021/11/26	1	33.50	15	33.28	33.40	-14	23,829	-0.06%
2021/11/25	25.3	33.31	10	33.05	33.05	15.3	23,805	0.06%
2021/11/24	12	32.77	2	33.15	33.55	10	23,765	0.04%
2021/11/23	1.3	32.55	2	32.35	32.35	-0.7	23,794	0.00%
2021/11/22	23.1	32.48	5	32.46	32.70	18.1	23,762	0.08%
2021/11/19	3.2	33.04	2	33.00	33.00	1.2	23,672	0.01%
2021/11/18	14.2	33.05	7.3	33.03	33.00	6.9	23,677	0.03%
2021/11/17	1.1	33.05	5	33.22	33.35	-4	23,672	-0.02%
2021/11/16	19.2	33.48	50	33.11	33.00	-30.8	23,674	-0.13%
2021/11/15	19.6	34.28	9.3	34.15	33.95	10.3	23,540	0.04%
2021/11/12	2	34.70	1	34.75	34.80	1	23,513	0.00%
2021/11/11	18.1	34.98	9	34.83	34.70	9.1	23,516	0.04%
2021/11/10	37.1	35.77	20	35.67	35.35	17.1	23,511	0.07%
2021/11/09	9.1	34.56	2	34.55	34.55	7.1	23,255	0.03%
2021/11/08	13.2	34.44	10	34.37	34.35	3.2	23,225	0.01%
2021/11/05	1.2	34.19	0	0.00	34.20	1.2	23,213	0.00%
2021/11/04	12.5	34.18	7	34.00	34.00	5.5	23,204	0.02%
2021/11/03	12	34.30	5	34.33	34.40	7	23,181	0.03%
2021/11/02	18	33.99	0	0.00	33.75	18	23,168	0.08%
2021/11/01	4	34.43	10.2	34.45	34.45	-6.2	23,137	-0.03%
2021/10/29	12.3	34.33	12.8	34.38	34.40	-0.5	23,112	0.00%
2021/10/28	40.8	34.74	21.1	34.67	34.60	19.8	23,013	0.09%
2021/10/27	14.3	35.25	20	35.40	35.40	-5.8	22,954	-0.03%
2021/10/26	30.1	35.83	8	35.66	35.40	22.1	22,876	0.10%
2021/10/25	11.2	36.23	4	35.98	36.25	7.2	22,792	0.03%
2021/10/22	34.8	36.35	7	36.18	36.00	27.8	22,749	0.12%
2021/10/21	2	37.55	30.1	37.68	37.45	-28.1	22,630	-0.12%
2021/10/20	34	37.07	99.5	36.81	37.00	-65.5	22,522	-0.29%
2021/10/19	16.1	37.24	5	37.33	37.35	11.1	22,571	0.05%
2021/10/18	20	37.86	11.6	38.01	37.80	8.5	22,550	0.04%
2021/10/15	44.7	36.31	76	36.26	36.85	-31.4	22,358	-0.14%
2021/10/14	124	36.38	23.1	36.25	35.90	100.9	22,261	0.45%	大買/
2021/10/13	86.1	38.57	30.1	38.65	37.70	56	21,920	0.26%
2021/10/12	37.1	39.01	33.3	39.02	38.00	3.8	21,540	0.02%
2021/10/08	22.1	38.79	24.2	38.72	38.70	-2.1	21,009	-0.01%
2021/10/07	23	37.82	45.2	38.20	38.60	-22.2	20,791	-0.11%
2021/10/06	92.3	38.14	33	37.95	37.05	59.3	20,704	0.29%
2021/10/05	53.1	36.58	55	36.70	37.80	-1.9	20,263	-0.01%
2021/10/04	64.3	37.18	78	36.56	35.75	-13.7	19,806	-0.07%
2021/10/01	103.2	37.76	156	37.40	36.85	-52.8	19,614	-0.27%	大買/大賣/
2021/09/30	114.2	39.02	146.7	39.20	37.70	-32.5	19,341	-0.17%	大買/大賣/
2021/09/29	257.4	41.45	200.9	41.41	39.90	56.5	18,976	0.30%	大買/大賣/
2021/09/28	119.3	40.53	169.2	40.76	41.20	-49.9	17,900	-0.28%	大買/大賣/
2021/09/27	199.3	40.49	232.4	40.41	39.70	-33.1	20,273	-0.16%	大買/大賣/
2021/09/24	139.3	38.76	165.2	38.82	38.95	-25.8	20,095	-0.13%	大買/大賣/
2021/09/23	269	37.87	311.2	37.30	37.90	-42.2	19,214	-0.22%	大買/大賣/
2021/09/22	30.2	36.26	54.2	36.30	36.45	-24	18,579	-0.13%
2021/09/17	204.1	36.65	235.1	36.28	35.65	-31	18,086	-0.17%	大買/大賣/
2021/09/16	371.2	36.49	334	36.72	37.15	37.2	16,909	0.22%	大買/大賣/
2021/09/15	34.4	34.65	48	35.01	34.00	-13.6	15,636	-0.09%
2021/09/14	17.4	33.88	13.2	33.89	34.00	4.2	15,398	0.03%
2021/09/13	11.5	34.04	36.3	33.95	34.00	-24.8	15,526	-0.16%
2021/09/10	2.3	32.88	7	32.91	33.10	-4.7	15,655	-0.03%
2021/09/09	0	0.00	4	31.85	32.00	-4	15,754	-0.03%
2021/09/08	19	32.23	5	31.61	31.60	14	15,992	0.09%
2021/09/07	1.1	32.42	6	32.71	32.95	-4.9	16,689	-0.03%
2021/09/06	0	0.00	5	31.90	31.80	-5	16,738	-0.03%
2021/09/03	0	0.00	1.1	32.27	32.35	-1.1	16,864	-0.01%
2021/09/02	18	32.66	17.2	32.06	32.00	0.8	17,089	0.00%
2021/09/01	5	32.71	12	32.72	32.65	-7	17,361	-0.04%
2021/08/31	2	32.90	9	32.91	32.95	-7	17,576	-0.04%
2021/08/30	5.2	32.85	2	32.55	32.55	3.2	17,926	0.02%
2021/08/27	5.2	32.41	7	32.64	32.75	-1.8	18,213	-0.01%
2021/08/26	2	31.73	7	31.30	31.70	-5	19,025	-0.03%
2021/08/25	0	0.00	1	31.45	31.35	-1	20,738	0.00%
2021/08/24	13.1	31.12	2	31.20	31.15	11.1	21,035	0.05%
2021/08/23	2	30.93	1	30.70	30.85	1	21,719	0.00%
2021/08/20	5.1	29.71	10	30.33	30.05	-5	22,028	-0.02%
2021/08/19	5	30.76	0.9	30.55	30.55	4.2	22,234	0.02%
2021/08/18	6.2	30.05	17.2	29.93	31.25	-11	22,947	-0.05%
2021/08/17	7	30.71	6	30.96	30.15	1	23,073	0.00%
2021/08/16	10.1	31.05	26	31.04	30.50	-15.9	23,202	-0.07%
2021/08/13	13	32.73	4	32.29	32.10	9	23,247	0.04%
2021/08/12	0	0.00	2.1	33.08	33.30	-2.1	23,400	-0.01%
2021/08/11	12	32.78	17	32.41	32.50	-5	23,721	-0.02%
2021/08/10	2.1	33.60	1	33.25	33.25	1.1	23,915	0.00%
2021/08/09	3.2	33.72	5	33.70	33.70	-1.8	24,186	-0.01%
2021/08/06	9.2	34.32	11	34.40	33.85	-1.8	24,524	-0.01%
2021/08/05	7	33.84	6.1	34.15	33.70	0.9	24,927	0.00%
2021/08/04	0.5	33.93	6.8	34.03	34.00	-6.3	25,165	-0.02%
2021/08/03	4.1	33.52	1	33.60	33.50	3.1	25,522	0.01%
2021/08/02	3	33.10	3	33.15	33.75	0	25,844	0.00%
2021/07/30	2.1	32.83	3	32.77	32.75	-0.9	26,439	0.00%
2021/07/29	13.3	32.69	1	32.95	32.75	12.3	26,948	0.05%
2021/07/28	6.7	32.12	0.6	32.50	32.10	6.1	27,428	0.02%
2021/07/27	49.2	33.18	8.5	33.01	32.65	40.7	28,122	0.14%
2021/07/26	52	34.84	14.1	34.42	34.25	37.9	29,395	0.13%
2021/07/23	10.1	34.85	8	34.80	34.95	2.1	30,292	0.01%
2021/07/22	11.7	33.95	6	34.00	33.55	5.7	30,733	0.02%
2021/07/21	16.3	34.15	15.1	33.80	33.90	1.2	31,155	0.00%
2021/07/20	17.3	35.30	1	34.75	34.80	16.3	31,290	0.05%
2021/07/19	10	36.14	3.4	36.21	36.50	6.7	31,526	0.02%
2021/07/16	3	35.90	14	36.05	36.10	-11	32,416	-0.03%
2021/07/15	6.1	35.55	20.2	35.70	36.25	-14.1	33,050	-0.04%
2021/07/14	20	34.91	29	34.94	35.05	-9	34,334	-0.03%
2021/07/13	35.9	35.72	39.3	35.89	35.00	-3.4	34,887	-0.01%
2021/07/12	28.3	37.02	48	37.00	36.55	-19.7	35,710	-0.06%
2021/07/09	30	37.11	24.2	37.17	37.00	5.8	36,360	0.02%
2021/07/08	25.2	37.62	25	37.57	37.45	0.2	36,740	0.00%
2021/07/07	53.7	38.08	47.7	37.79	37.70	6.1	37,114	0.02%
2021/07/06	74.2	39.22	65.8	39.53	39.60	8.3	36,992	0.02%
2021/07/05	172	39.56	82	39.70	39.10	90	36,582	0.25%	大買/
2021/07/02	592.6	42.11	579.1	43.20	38.00	13.5	35,624	0.04%	大買/大賣/
2021/07/01	63	39.75	138.2	40.34	40.80	-75.2	32,131	-0.23%	大賣/
2021/06/30	44	36.55	36.8	36.85	37.10	7.2	31,205	0.02%
2021/06/29	43	36.76	17.6	36.93	36.30	25.4	30,938	0.08%
2021/06/28	2	36.25	16.9	36.19	36.40	-14.9	30,515	-0.05%
2021/06/25	15.2	36.13	7.2	36.00	35.90	8	30,451	0.03%
2021/06/24	18	35.84	16	36.05	36.30	2	30,419	0.01%
2021/06/23	13	35.71	20	35.55	35.55	-7	30,216	-0.02%
2021/06/22	10	34.88	7.6	35.26	35.00	2.4	29,952	0.01%
2021/06/21	18.7	34.28	32.4	34.38	34.10	-13.7	29,728	-0.05%
2021/06/18	30.7	36.02	9	35.96	35.80	21.7	29,486	0.07%
2021/06/17	21.2	36.67	27.1	36.64	36.85	-5.9	29,354	-0.02%
2021/06/16	87.2	37.21	76.6	37.68	36.30	10.7	29,221	0.04%
2021/06/15	15.4	35.48	24.5	35.78	35.85	-9.1	28,506	-0.03%
2021/06/11	12.3	35.64	10.1	35.85	35.75	2.2	28,550	0.01%
2021/06/10	32	35.38	35.4	35.71	35.95	-3.4	28,699	-0.01%
2021/06/09	36.1	37.37	24.1	37.12	36.25	12	28,751	0.04%
2021/06/08	27.9	37.71	22.3	37.54	37.20	5.6	28,929	0.02%
2021/06/07	39.5	38.06	23	38.16	38.15	16.5	29,315	0.06%
2021/06/04	63.1	38.69	16	38.51	38.25	47.1	29,199	0.16%
2021/06/03	63.4	39.28	85	39.14	39.00	-21.6	29,262	-0.07%
2021/06/02	93.2	38.50	96.1	39.53	37.70	-2.9	28,922	-0.01%
2021/06/01	29.3	36.09	32.1	36.13	36.50	-2.8	27,258	-0.01%
2021/05/31	124.1	36.26	132	36.31	36.30	-7.9	27,050	-0.03%	大買/大賣/
2021/05/28	32	33.86	40	34.38	34.20	-8	26,387	-0.03%
2021/05/27	28.1	33.55	25	33.41	33.05	3.1	26,125	0.01%
2021/05/26	91.1	34.37	42.1	33.86	33.70	49.1	25,938	0.19%
2021/05/25	20	33.33	52.1	34.32	34.45	-32.1	25,343	-0.13%
2021/05/24	8.1	31.40	39	31.39	31.35	-30.9	25,296	-0.12%
2021/05/21	2	30.88	7	31.01	31.55	-5	25,265	-0.02%
2021/05/20	8.1	31.22	5	30.77	30.40	3.1	25,212	0.01%
2021/05/19	101.7	31.97	91	32.04	31.60	10.7	25,136	0.04%	大買/
2021/05/18	32.2	30.10	26.2	30.23	30.90	6	24,986	0.02%
2021/05/17	13.1	28.52	33.5	28.29	28.10	-20.4	24,875	-0.08%
2021/05/14	27.1	31.42	74	31.00	31.20	-47	24,620	-0.19%
2021/05/13	66.8	28.59	64.3	28.51	29.80	2.4	24,303	0.01%
2021/05/12	24.7	31.43	54.1	31.04	30.50	-29.4	23,917	-0.12%
2021/05/11	61.7	34.33	21	34.31	33.85	40.7	23,736	0.17%
2021/05/10	19.6	36.39	37.6	36.03	36.25	-18	23,436	-0.08%
2021/05/07	254.6	36.73	183	35.61	36.10	71.6	23,217	0.31%	大買/大賣/
2021/05/06	26.6	37.46	19	37.30	37.00	7.6	22,688	0.03%
2021/05/05	159.2	36.13	157	36.11	35.90	2.2	22,513	0.01%	大買/大賣/
2021/05/04	80.4	36.35	53	36.39	35.10	27.4	22,098	0.12%
2021/05/03	312.8	40.84	172.2	40.47	39.00	140.6	21,523	0.65%	大買/大賣/鉅額交易
2021/04/29	135.4	39.46	139.3	39.71	41.35	-4	20,315	-0.02%	大買/大賣/
2021/04/28	206.6	37.84	143.3	38.25	37.60	63.3	19,398	0.33%	大買/大賣/
2021/04/27	111.4	36.45	83.1	36.47	37.15	28.3	19,018	0.15%	大買/
2021/04/26	40.2	36.91	71.2	37.10	37.40	-31.1	18,623	-0.17%
2021/04/23	42.3	35.74	43.1	35.81	36.05	-0.8	18,461	0.00%
2021/04/22	61.5	37.93	93	38.12	36.40	-31.5	18,361	-0.17%
2021/04/21	76.2	37.48	55	37.29	37.20	21.1	17,484	0.12%
2021/04/20	192.2	37.78	173.1	37.42	37.15	19.1	16,836	0.11%	大買/大賣/
2021/04/19	160	37.50	156	37.93	38.75	4	15,642	0.03%	大買/大賣/
2021/04/16	68	33.73	78	34.85	35.25	-10	14,910	-0.07%
2021/04/15	40	31.50	45.9	31.44	32.05	-5.9	13,874	-0.04%
2021/04/14	26	29.75	51	29.60	29.15	-25	13,338	-0.19%
2021/04/13	72	29.24	31	28.87	28.80	41	12,951	0.32%
2021/04/12	16.5	28.48	153.9	27.96	28.75	-137.4	12,421	-1.11%	大賣/鉅額交易
2021/04/09	125	26.16	169	26.01	26.15	-44	12,234	-0.36%	大買/大賣/
2021/04/08	5.9	25.67	34	25.55	25.65	-28.1	12,313	-0.23%
2021/04/07	18	25.97	15	25.89	25.85	3	12,564	0.02%
2021/04/06	18.3	26.07	19.3	26.19	26.40	-1	12,562	-0.01%
2021/04/01	0.4	25.50	5.1	25.56	25.60	-4.7	12,538	-0.04%
2021/03/31	3.6	25.32	6.2	25.23	25.50	-2.6	12,650	-0.02%
2021/03/30	52	24.95	4	25.04	25.20	48	12,840	0.37%
2021/03/29	9	24.71	6.1	24.87	24.95	2.9	13,816	0.02%
2021/03/26	0.2	24.50	4.2	24.21	24.65	-4	15,252	-0.03%
2021/03/25	2	24.25	1.1	24.20	24.00	0.9	15,354	0.01%
2021/03/24	2	24.00	7	23.89	24.10	-5	15,359	-0.03%
2021/03/23	0	0.00	6	24.03	23.80	-6	15,387	-0.04%
2021/03/22	3	23.98	6	24.12	24.15	-3	15,412	-0.02%
2021/03/19	12.3	23.77	1.2	23.86	23.95	11.1	15,544	0.07%
2021/03/18	22	24.28	19.3	24.27	24.20	2.7	15,626	0.02%
2021/03/17	8.6	24.35	14.4	24.31	24.15	-5.8	15,673	-0.04%
2021/03/16	143.5	25.13	34	24.95	24.60	109.5	15,624	0.70%	大買/鉅額交易
2021/03/15	23.5	25.48	21	25.44	25.80	2.5	15,413	0.02%
2021/03/12	124	25.03	122	24.91	25.30	2	15,193	0.01%	大買/大賣/
2021/03/11	53	24.17	31	24.13	24.45	22	15,074	0.15%
2021/03/10	5	23.27	18	23.06	23.30	-13	14,761	-0.09%
2021/03/09	36	22.68	6	22.66	22.70	30	14,550	0.21%
2021/03/08	40.2	23.11	105.2	22.95	23.25	-65	14,315	-0.45%	大賣/
2021/03/05	21	22.13	1	21.90	21.70	20	13,831	0.14%
2021/03/04	11	22.21	41	22.19	22.25	-30	13,912	-0.22%
2021/03/03	0	0.00	7.1	22.15	22.15	-7.1	14,011	-0.05%
2021/03/02	8.4	22.00	0	0.00	21.65	8.4	14,023	0.06%
2021/02/26	9.1	22.00	4	22.16	22.15	5.1	14,132	0.04%
2021/02/25	8	22.19	55.1	22.06	22.30	-47.1	14,487	-0.33%
2021/02/24	7	22.14	16	21.99	21.65	-9	14,774	-0.06%
2021/02/23	2	22.30	43	22.17	22.25	-41	14,872	-0.28%
2021/02/22	6	21.99	1	21.90	21.90	5	14,791	0.03%
2021/02/19	5.1	21.74	9	21.79	21.90	-3.9	14,809	-0.03%
2021/02/18	17	21.75	24	21.97	21.75	-7	14,865	-0.05%
2021/02/17	2	21.40	2	21.35	21.50	0	15,052	0.00%
2021/02/05	1	20.90	0.1	20.75	20.70	1	15,126	0.01%
2021/02/04	1	20.85	1	21.05	20.80	0	15,431	0.00%
2021/02/03	3.2	20.97	6	20.86	21.05	-2.8	15,936	-0.02%
2021/02/02	3.3	20.70	1	20.90	20.95	2.3	16,066	0.01%
2021/02/01	4	20.35	25.1	19.97	20.40	-21.1	16,283	-0.13%
2021/01/29	39	20.40	17.1	20.18	20.10	21.9	16,551	0.13%
2021/01/28	46	20.63	3	20.27	20.65	43	16,527	0.26%
2021/01/27	17.1	20.70	17	20.78	20.60	0.1	16,551	0.00%
2021/01/26	10.1	19.75	5	19.60	19.75	5.1	16,437	0.03%
2021/01/25	73	19.64	4	20.00	20.15	69	16,467	0.42%
2021/01/22	4.3	19.22	13.2	18.84	19.30	-8.9	16,400	-0.05%
2021/01/21	4.1	18.95	24.1	18.84	18.70	-20	16,443	-0.12%
2021/01/20	16	18.82	3.1	18.65	18.65	12.9	16,679	0.08%
2021/01/19	18	19.79	12.2	19.63	19.70	5.9	16,937	0.03%
2021/01/18	26	19.99	13	19.99	20.00	13	17,350	0.07%
2021/01/15	27.2	20.53	77	20.59	20.70	-49.8	17,316	-0.29%
2021/01/14	19	21.31	12	21.26	21.20	7	17,192	0.04%
2021/01/13	2.1	21.62	22	21.54	21.70	-19.9	17,145	-0.12%
2021/01/12	16	21.66	18.2	21.60	21.50	-2.2	17,124	-0.01%
2021/01/11	5.3	22.39	29	22.50	22.35	-23.7	16,962	-0.14%
2021/01/08	27.2	22.27	6.1	22.35	22.25	21.2	17,133	0.12%
2021/01/07	14	22.79	19.1	22.81	22.60	-5.1	17,083	-0.03%
2021/01/06	30	22.44	9	22.14	22.05	21	16,947	0.12%
2021/01/05	17.1	22.70	0	0.00	22.70	17.1	17,181	0.10%
2021/01/04	37.3	22.98	28.1	22.98	22.95	9.3	17,103	0.05%
2020/12/31	22	22.58	25.6	22.49	22.60	-3.6	16,890	-0.02%
2020/12/30	67.6	22.57	53.5	22.31	22.15	14.2	16,704	0.08%
2020/12/29	31	22.01	19	22.00	21.95	12	16,457	0.07%
2020/12/28	15	21.92	14	22.01	22.00	1	16,379	0.01%
2020/12/25	30	21.95	20	21.91	21.90	10	16,215	0.06%
2020/12/24	22	21.45	51.1	21.66	21.90	-29.1	16,067	-0.18%
2020/12/23	96.5	22.12	33	22.00	21.00	63.5	15,843	0.40%
2020/12/22	92	22.06	130.1	22.35	21.45	-38	15,000	-0.25%	大賣/
2020/12/21	2.1	20.75	19	20.92	20.75	-16.9	13,652	-0.12%
2020/12/18	12	20.23	1	20.25	20.30	11	13,650	0.08%
2020/12/17	5	20.41	0	0.00	20.40	5	13,776	0.04%
2020/12/16	4	20.55	6	20.61	20.65	-2	13,962	-0.01%
2020/12/15	8.2	20.65	6	21.00	20.55	2.2	14,724	0.01%
2020/12/14	6.3	20.68	18	20.63	20.65	-11.7	16,035	-0.07%
2020/12/11	10.2	20.26	10	20.35	20.25	0.2	15,971	0.00%
2020/12/10	10.3	20.47	63	20.57	20.40	-52.7	16,052	-0.33%
2020/12/09	7.1	20.34	7.2	20.37	20.45	-0.1	16,208	0.00%
2020/12/08	10	20.49	8.2	20.46	20.50	1.8	16,748	0.01%
2020/12/07	27.3	20.72	17	20.86	20.65	10.3	17,595	0.06%
2020/12/04	30	20.38	14.5	20.47	20.65	15.5	18,007	0.09%
2020/12/03	4	19.89	15	19.99	19.85	-11	18,221	-0.06%
2020/12/02	44	19.87	2	19.95	19.75	42	18,883	0.22%
2020/12/01	21	20.14	9.1	19.91	20.20	12	18,815	0.06%
2020/11/30	28.2	20.18	4	20.25	19.90	24.2	18,901	0.13%
2020/11/27	16.5	19.99	16	20.04	19.85	0.5	18,820	0.00%
2020/11/26	3	20.17	4	20.13	20.20	-1	18,621	-0.01%
2020/11/25	15	20.21	29	20.19	20.10	-14	18,576	-0.08%
2020/11/24	68.1	20.26	11	20.40	20.20	57.1	18,379	0.31%
2020/11/23	76.1	20.11	62.1	20.72	20.90	14	17,947	0.08%
2020/11/20	11.6	19.39	28	19.63	19.80	-16.5	17,494	-0.09%
2020/11/19	2	19.18	1	19.05	19.00	1	17,286	0.01%
2020/11/18	8.6	19.11	0	0.00	19.00	8.6	17,220	0.05%
2020/11/17	6.1	18.94	11	18.75	19.10	-4.9	17,149	-0.03%
2020/11/16	66	19.09	60	18.63	18.70	6	17,023	0.04%
2020/11/13	20	19.40	15	19.29	19.25	5	16,657	0.03%
2020/11/12	36	19.71	9	19.61	19.60	27	16,513	0.16%
2020/11/11	36.2	20.16	22	20.04	20.00	14.2	16,366	0.09%
2020/11/10	14	19.11	9	19.27	19.10	5	15,820	0.03%
2020/11/09	29	19.04	27	19.05	19.10	2	15,591	0.01%
2020/11/06	2	18.93	10	18.71	19.00	-8	15,226	-0.05%
2020/11/05	2	18.23	9.9	18.33	18.30	-7.9	14,840	-0.05%
2020/11/04	110	18.58	7	18.25	18.10	103	14,739	0.70%	大買/鉅額交易
2020/11/03	10	18.42	86	18.31	18.60	-76	14,574	-0.52%
2020/11/02	9	18.01	7	17.94	17.95	2	14,306	0.01%
2020/10/30	49	18.19	50	17.83	17.65	-1	14,143	-0.01%
2020/10/29	6	17.93	8	18.13	17.95	-2	13,990	-0.01%
2020/10/28	20	18.34	13	18.28	18.20	7	13,767	0.05%
2020/10/27	17.3	18.21	24	18.54	18.50	-6.7	13,405	-0.05%
2020/10/26	17.7	17.94	4	17.79	17.95	13.7	12,908	0.11%
2020/10/23	8	17.17	19	17.15	17.15	-11	12,334	-0.09%
2020/10/22	16.1	16.93	17	16.86	17.15	-1	12,219	-0.01%
2020/10/21	1	16.65	5	16.60	16.85	-4	12,048	-0.03%
2020/10/20	6	16.69	21	16.75	16.60	-15	11,987	-0.13%
2020/10/19	7	16.55	2	16.60	16.60	5	11,907	0.04%
2020/10/16	20	16.68	20	16.33	16.45	0	11,877	0.00%
2020/10/15	15	16.55	10	16.55	16.65	5	11,639	0.04%
2020/10/14	10	16.45	10	16.30	16.40	0	11,511	0.00%
2020/10/13	5	16.43	4	16.60	16.25	1	11,336	0.01%
2020/10/12	7	16.15	1.1	16.15	16.20	5.9	10,910	0.05%
2020/10/08	36	16.37	11	16.33	16.35	25	10,878	0.23%
2020/10/06	23	16.25	15	16.38	16.50	8	10,738	0.07%
2020/10/05	4	15.80	3	15.92	16.25	1	10,644	0.01%
2020/09/29	12	15.70	20	15.70	15.85	-8	10,589	-0.08%
2020/09/28	3	15.75	3	15.90	16.00	0	10,516	0.00%
2020/09/25	24	16.11	11	15.65	15.60	13	10,431	0.12%
2020/09/24	8.1	15.93	3	16.30	16.00	5.1	10,168	0.05%
2020/09/23	11	16.44	3	16.85	16.25	8	9,913	0.08%
2020/09/22	51	16.85	8	16.91	17.00	43	9,673	0.44%
2020/09/21	28	17.27	10	17.26	17.10	18	9,469	0.19%
2020/09/18	83.1	17.48	93	17.62	17.50	-9.9	9,205	-0.11%
2020/09/17	61	17.46	36	17.64	17.55	25	8,368	0.30%
2020/09/16	2	16.20	11	16.00	16.20	-9	6,853	-0.13%
2020/09/15	6	15.99	34	15.90	16.25	-28	6,847	-0.41%
2020/09/14	42	16.55	3	16.02	15.90	39	6,652	0.59%
2020/09/11	41	16.62	29	16.41	16.20	12	6,375	0.19%
2020/09/10	21	16.84	40.6	17.12	17.20	-19.6	5,752	-0.34%
2020/09/09	3	16.20	19	15.82	16.15	-16	4,808	-0.33%
2020/09/08	14	15.25	11	14.96	15.30	3	4,004	0.07%
2020/09/07	14	15.01	6	15.07	15.25	8	3,496	0.23%
2020/09/04	15	13.80	11	13.88	13.90	4	2,763	0.14%
2020/09/03	17	13.79	4	14.00	13.80	13	2,682	0.48%
2020/08/31	2	13.20	2	13.15	13.00	0	2,447	0.00%
2020/08/28	4	13.00	4	13.00	12.90	0	2,420	0.00%
2020/08/21	0	0.00	2	12.70	12.75	-2	2,403	-0.08%
2020/08/20	4	12.40	1	12.35	12.35	3	2,368	0.13%
2020/08/19	1	12.90	0	0.00	12.90	1	2,326	0.04%
2020/08/18	5	13.25	17	13.08	13.10	-12	2,292	-0.52%
2020/08/17	13	13.22	10	13.10	13.35	3	2,223	0.13%
2020/08/14	0	0.00	5	12.40	12.45	-5	2,021	-0.25%
2020/07/30	2	11.35	0	0.00	11.45	2	2,188	0.09%
2020/07/24	3	11.95	0	0.00	11.80	3	2,258	0.13%
2020/07/20	0.1	12.50	0	0.00	12.55	0.1	2,331	0.00%
2020/07/09	0	0.00	1	12.70	12.60	-1	2,418	-0.04%
2020/07/07	0	0.00	1	12.45	12.45	-1	2,404	-0.04%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/02	0	0.00	1	12.30	12.35	-1	2,459	-0.04%
2020/07/01	3	12.27	0	0.00	12.25	3	2,481	0.12%
2020/06/24	0.5	12.50	0	0.00	12.45	0.5	2,518	0.02%
2020/06/23	1	12.45	60	12.45	12.45	-59	2,545	-2.32%
2020/06/22	62	12.83	17	12.89	12.60	45	2,547	1.77%
2020/06/17	0	0.00	2	12.15	12.05	-2	2,586	-0.08%
2020/06/15	2	11.70	0	0.00	11.70	2	2,706	0.07%
2020/06/11	0	0.00	1	12.10	12.10	-1	2,687	-0.04%
2020/06/09	2	12.50	5	12.65	12.60	-3	2,721	-0.11%
2020/06/08	0	0.00	1	12.50	12.50	-1	2,713	-0.04%
2020/06/05	0	0.00	1	12.35	12.35	-1	2,686	-0.04%
2020/06/04	4	12.26	0	0.00	12.20	4	2,662	0.15%
2020/05/27	6	12.08	0	0.00	11.95	6	2,596	0.23%
2020/05/25	1	11.85	0	0.00	11.90	1	2,594	0.04%
2020/05/15	0	0.00	7	11.80	11.85	-7	2,397	-0.29%
2020/05/13	5	11.95	0	0.00	12.05	5	2,390	0.21%
2020/05/07	0	0.00	2	12.20	12.25	-2	2,322	-0.09%
2020/05/05	10	12.10	0	0.00	12.20	10	2,280	0.44%
2020/04/27	1	11.95	0	0.00	12.05	1	2,235	0.04%
2020/04/23	2	11.70	5	11.50	11.80	-3	2,168	-0.14%
2020/04/22	0.3	11.00	0	0.00	11.00	0.3	2,081	0.01%
2020/04/17	2	11.50	0	0.00	11.45	2	2,022	0.10%
2020/04/16	0	0.00	11	11.35	11.30	-11	1,987	-0.55%
2020/04/15	0	0.00	3	11.42	11.45	-3	1,974	-0.15%
2020/04/14	0	0.00	1	11.10	11.30	-1	1,957	-0.05%
2020/04/13	2	11.15	4	11.28	11.10	-2	1,947	-0.10%
2020/04/09	10	10.75	0	0.00	10.75	10	1,925	0.52%
2020/04/07	12	10.17	10	10.30	10.30	2	1,874	0.11%
2020/04/01	10.1	10.00	10	10.10	10.10	0.1	1,822	0.01%
2020/03/31	1	10.05	0	0.00	10.05	1	1,818	0.05%
2020/03/25	3	9.43	1	9.46	9.70	2	1,788	0.11%
2020/03/24	1	8.93	7	8.85	8.90	-6	1,767	-0.34%
2020/03/23	7	8.23	3	8.33	8.25	4	1,763	0.23%
2020/03/20	0	0.00	3	8.91	8.73	-3	1,761	-0.17%
2020/03/13	3	9.93	1	10.05	10.45	2	1,793	0.11%
2020/03/12	4	10.85	0	0.00	10.75	4	1,721	0.23%
2020/03/10	1	11.40	0	0.00	11.60	1	1,664	0.06%
2020/03/09	4	11.80	0	0.00	11.65	4	1,639	0.24%
2020/03/06	2	12.30	5	12.22	12.10	-3	1,595	-0.19%
2020/03/05	2	12.20	0.6	12.20	12.25	1.4	1,569	0.09%
2020/02/27	5	11.94	0	0.00	11.95	5	1,613	0.31%
2020/02/24	0	12.25	0	0.00	12.25	0	1,582	0.00%
2020/02/21	0	0.00	2	12.50	12.40	-2	1,591	-0.13%
2020/02/20	0.1	12.40	0	0.00	12.40	0.1	1,611	0.01%
2020/02/19	3	12.40	1	12.40	12.45	2	1,616	0.12%
2020/02/17	0	12.25	0	0.00	12.25	0	1,674	0.00%
2020/02/13	0	0.00	3	12.40	12.35	-3	1,688	-0.18%
2020/02/12	5	12.33	0	0.00	12.35	5	1,723	0.29%
2020/02/11	1	12.30	0	0.00	12.35	1	1,771	0.06%
2020/02/06	0	0.00	2	12.50	12.55	-2	1,985	-0.10%
2020/02/03	2	12.10	3	12.10	12.30	-1	2,168	-0.05%
2020/01/30	1	12.80	0	0.00	12.55	1	2,176	0.05%
2020/01/10	1	13.70	0	0.00	13.80	1	2,180	0.05%
2019/12/19	1	14.50	0	0.00	14.25	1	2,079	0.05%
2019/12/18	3	14.50	0	0.00	14.50	3	2,049	0.15%
2019/12/13	1	14.05	0	0.00	14.05	1	1,923	0.05%
2019/12/12	0	0.00	10	14.20	14.05	-10	1,941	-0.52%
2019/12/10	10	13.90	0	0.00	13.95	10	2,068	0.48%
2019/11/20	0	0.00	56	13.35	13.60	-56	2,232	-2.51%
2019/11/11	0	0.00	3	13.75	13.55	-3	2,256	-0.13%
2019/11/07	0	0.00	2	14.10	14.25	-2	2,168	-0.09%
2019/11/04	4	13.73	5	13.90	13.90	-1	1,954	-0.05%
2019/10/31	2	13.30	0	0.00	13.40	2	1,818	0.11%
2019/10/25	0	0.00	2	12.85	12.95	-2	1,724	-0.12%
2019/10/24	2	12.95	0	0.00	13.00	2	1,725	0.12%
2019/10/01	0	0.00	3	12.80	12.85	-3	1,705	-0.18%
2019/09/25	0	0.00	3	13.15	13.15	-3	1,674	-0.18%
2019/09/20	0	0.00	1	13.05	13.15	-1	1,630	-0.06%
2019/09/19	0	0.00	3	13.10	13.10	-3	1,623	-0.18%
2019/09/18	0	0.00	5	13.15	13.20	-5	1,597	-0.31%
2019/09/16	5	13.88	8	13.61	13.55	-3	1,520	-0.20%
2019/09/12	0	0.00	5	13.00	13.10	-5	1,298	-0.39%
2019/09/10	0	0.00	1	12.90	12.95	-1	1,255	-0.08%
2019/09/05	0	0.00	5	13.10	13.05	-5	1,186	-0.42%
2019/08/30	0	0.00	6	12.59	12.65	-6	1,083	-0.55%
2019/08/26	0	0.00	0	12.55	12.60	0	1,018	0.00%
2019/08/23	0	0.00	5	12.40	12.60	-5	970	-0.52%
2019/08/21	5	12.25	0	0.00	12.25	5	972	0.51%
2019/08/19	5	12.25	20	12.23	12.35	-15	933	-1.61%
2019/08/12	0.1	11.65	0	0.00	11.65	0.1	834	0.01%
2019/07/25	0	0.00	5	11.85	11.80	-5	797	-0.63%
2019/07/17	0	0.00	10	12.15	12.15	-10	774	-1.29%
2019/07/11	0	0.00	1	12.00	12.05	-1	787	-0.13%
2019/07/10	1	12.10	0	0.00	12.05	1	788	0.13%
2019/06/25	3	11.75	0	0.00	11.75	3	795	0.38%
2019/06/21	1	11.65	0	0.00	11.65	1	789	0.13%
2019/06/20	0	0.00	10	11.85	11.80	-10	771	-1.30%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/05/31	0	0.00	6	12.05	12.00	-6	832	-0.72%
2019/05/24	20	11.79	0	0.00	11.80	20	774	2.58%
2019/05/21	0	0.00	5	11.85	11.90	-5	800	-0.62%
2019/05/20	0	0.00	5	11.80	11.80	-5	798	-0.63%
2019/05/17	0	0.00	5	11.80	11.70	-5	807	-0.62%
2019/05/16	0	0.00	7	11.80	11.75	-7	811	-0.86%
2019/05/14	10	11.50	25	11.45	11.50	-15	853	-1.76%
2019/05/09	70	11.79	0	0.00	11.75	70	855	8.18%
2019/04/30	5	11.90	0	0.00	11.85	5	824	0.61%
2019/04/26	0	0.00	2	11.95	11.95	-2	831	-0.24%
2019/04/24	0	0.00	4	12.05	12.00	-4	830	-0.48%
2019/04/23	4	11.90	0	0.00	11.95	4	814	0.49%
2019/04/22	6	11.90	0	0.00	11.95	6	809	0.74%
2019/04/18	1	11.85	0	0.00	11.85	1	807	0.12%
2019/04/12	1	12.00	0	0.00	11.95	1	779	0.13%
2019/04/08	0	0.00	10	12.00	11.90	-10	765	-1.31%
2019/04/01	7	12.00	5	12.10	12.00	2	750	0.27%
2019/03/27	0	0.00	1	11.95	12.00	-1	737	-0.14%
2019/03/26	3	12.00	0	0.00	12.00	3	752	0.40%
2019/03/25	0	0.00	30	12.00	12.00	-30	755	-3.97%
2019/03/21	1	12.05	0	0.00	12.05	1	745	0.13%
2019/03/19	1	12.00	0	0.00	12.05	1	729	0.14%
2019/03/18	4	12.05	0	0.00	12.10	4	723	0.55%
2019/02/25	0	0.00	0.4	12.30	12.30	-0.4	771	-0.05%
2019/02/21	5	12.35	0	0.00	12.35	5	769	0.65%
2019/02/20	0	0.00	2	12.35	12.40	-2	754	-0.27%
2019/02/18	1	12.35	0	0.00	12.20	1	784	0.13%
2019/02/14	15	12.40	0	0.00	12.35	15	769	1.95%
2019/02/13	10	12.25	6	12.20	12.40	4	753	0.53%
2019/02/11	2	11.80	0	0.00	11.85	2	721	0.28%
2019/01/28	0	0.00	2	11.90	11.85	-2	739	-0.27%
2019/01/25	1	11.75	0	0.00	11.85	1	744	0.13%
2019/01/24	33	11.77	0	0.00	11.70	33	744	4.43%
2019/01/22	2	11.85	0	0.00	11.90	2	744	0.27%
2019/01/17	1	11.85	0	0.00	11.85	1	761	0.13%
2018/11/20	1	12.80	0	0.00	12.75	1	875	0.11%
2018/10/23	0	0.00	1	12.00	12.00	-1	783	-0.13%
2018/10/08	0	0.00	1	13.65	13.60	-1	702	-0.14%
2018/09/28	10	14.10	0	0.00	14.00	10	674	1.48%
2018/09/26	1	14.20	0	0.00	14.20	1	664	0.15%
2018/09/25	1	14.20	0	0.00	14.10	1	667	0.15%
2018/09/21	10	13.95	0	0.00	14.00	10	635	1.57%
2018/09/03	0	0.00	0.1	13.75	13.75	-0.1	699	-0.01%
2018/08/14	0	0.00	19	13.65	13.70	-19	787	-2.41%
2018/08/07	10	13.85	0	0.00	13.80	10	893	1.12%
2018/06/20	3	14.50	0	0.00	14.50	3	1,061	0.28%
2018/06/15	5	14.65	0	0.00	14.70	5	1,064	0.47%
2018/06/11	0	0.00	1	14.75	14.65	-1	1,068	-0.09%
2018/05/29	0	0.00	1	14.70	14.65	-1	1,092	-0.09%
2018/05/16	0	0.00	3	14.75	14.65	-3	1,091	-0.27%
2018/04/19	3	14.60	0	0.00	14.60	3	1,571	0.19%
2018/04/11	1	14.65	0	0.00	14.70	1	1,869	0.05%
2018/04/09	5	14.50	0	0.00	14.55	5	2,002	0.25%
2018/03/20	5.1	14.85	0	0.00	14.95	5.1	2,870	0.18%
2018/03/01	5	15.05	0	0.00	15.20	5	3,576	0.14%
2018/02/06	20	15.00	4	14.68	14.55	16	3,611	0.44%
2018/02/05	10	15.20	0	0.00	15.30	10	3,632	0.28%
2018/01/31	7	15.41	4	15.45	15.55	3	3,706	0.08%
2018/01/30	4	15.65	6	15.64	15.60	-2	3,701	-0.05%
2018/01/29	6	15.80	0	0.00	15.75	6	3,750	0.16%
2018/01/26	0	0.00	13	15.75	15.85	-13	3,738	-0.35%
2018/01/25	0	0.00	7	15.95	15.90	-7	3,725	-0.19%
2018/01/22	2	15.80	0	0.00	15.85	2	3,632	0.06%
2018/01/17	0	0.00	2	16.20	16.15	-2	3,522	-0.06%
2018/01/15	0	0.00	3	16.30	16.35	-3	3,471	-0.09%
2018/01/11	3	16.50	3	16.65	16.55	0	3,407	0.00%
2018/01/10	3	16.87	0	0.00	16.70	3	3,365	0.09%
2018/01/08	0	0.00	1	16.45	16.50	-1	3,156	-0.03%