台通 (8011)-國泰-館前券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.90
漲跌
▲0.05
漲幅
+0.23%
成交量
1,622張
產業
上市通信網路類股▲0.31%
188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

台通 (8011)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	3	21.85	0.9	21.95	21.90	2.1	12,025	0.02%
2024/04/29	5.1	21.93	0	0.00	22.00	5.1	12,078	0.04%
2024/04/26	0	0.00	4	22.05	21.95	-4	12,097	-0.03%
2024/04/25	3.2	21.76	2.3	21.69	21.65	0.9	12,090	0.01%
2024/04/24	39.2	21.81	39.1	21.80	21.80	0.1	12,106	0.00%
2024/04/23	6	24.03	95	23.76	24.00	-89	11,908	-0.75%
2024/04/22	4	24.85	0	0.00	23.85	4	11,873	0.03%
2024/04/19	15.3	24.92	13	24.99	24.65	2.3	11,838	0.02%
2024/04/18	6.2	26.10	17.1	26.06	26.15	-10.9	11,732	-0.09%
2024/04/17	2.1	25.68	15.3	25.98	26.20	-13.2	11,689	-0.11%
2024/04/16	6.2	25.25	1.2	24.99	25.20	5	11,764	0.04%
2024/04/15	6	25.83	3	26.12	26.00	3	11,791	0.03%
2024/04/12	36.1	26.26	44	26.32	26.15	-7.9	11,923	-0.07%
2024/04/11	56.3	25.79	53.8	25.83	25.75	2.5	11,938	0.02%
2024/04/10	8.2	24.40	5	24.45	24.50	3.2	11,637	0.03%
2024/04/09	59	25.08	36	24.72	24.75	23	11,670	0.20%
2024/04/08	59	24.52	89	24.49	24.40	-30	11,664	-0.26%
2024/04/03	0	0.00	5	23.30	23.30	-5	11,820	-0.04%
2024/04/02	51	23.22	2.4	23.33	23.40	48.6	12,017	0.40%
2024/04/01	7	24.03	5	24.00	23.75	2	11,984	0.02%
2024/03/29	2	24.20	2	24.32	23.75	0	11,996	0.00%
2024/03/28	4	23.94	3.1	23.65	23.65	1	12,109	0.01%
2024/03/27	8.2	23.17	9.1	23.35	23.55	-0.9	12,098	-0.01%
2024/03/26	52	24.22	13.2	23.67	23.40	38.8	12,094	0.32%
2024/03/25	24.2	25.19	85	25.17	25.20	-60.8	12,088	-0.50%
2024/03/22	54.1	25.11	26.1	25.06	24.90	28	12,232	0.23%
2024/03/21	42	25.77	23	25.76	25.60	19	12,191	0.16%
2024/03/20	78.1	25.35	113.5	25.29	25.40	-35.4	12,186	-0.29%	大賣/
2024/03/19	128.5	26.38	150.1	26.27	25.95	-21.6	12,325	-0.18%	大買/大賣/
2024/03/18	54.5	25.58	102.1	25.38	25.35	-47.5	12,262	-0.39%	大賣/
2024/03/15	37.3	28.00	21.3	28.00	28.00	16	12,625	0.13%
2024/03/14	151	31.65	88	31.34	31.10	63	12,670	0.50%	大買/
2024/03/13	401.3	33.30	283.4	32.83	32.95	117.9	12,421	0.95%	大買/大賣/鉅額交易
2024/03/12	41.2	31.96	74.3	33.34	33.55	-33.1	11,124	-0.30%
2024/03/11	1	29.20	49.2	30.33	30.50	-48.2	10,626	-0.45%
2024/03/08	26	27.82	48.1	27.72	27.75	-22.1	10,468	-0.21%
2024/03/07	155.2	27.63	36	27.50	27.00	119.2	10,180	1.17%	大買/鉅額交易
2024/03/06	260.2	29.33	322.1	29.30	29.20	-61.9	9,852	-0.63%	大買/大賣/
2024/03/05	62	28.32	42.8	28.80	29.25	19.2	8,938	0.21%
2024/03/04	16.2	25.96	70	26.30	26.60	-53.8	8,323	-0.65%
2024/03/01	19	23.78	23	23.98	24.20	-4	8,062	-0.05%
2024/02/29	2	23.70	0	0.00	23.40	2	7,924	0.03%
2024/02/27	12	23.85	76	23.65	23.70	-64	7,886	-0.81%
2024/02/26	14	23.71	10.5	23.96	23.50	3.5	7,890	0.04%
2024/02/23	10	24.18	8.1	24.56	23.90	1.9	7,900	0.02%
2024/02/22	4.1	23.87	0	0.00	23.80	4.1	7,902	0.05%
2024/02/21	0	0.00	32	23.74	24.00	-32	7,868	-0.41%
2024/02/20	20.4	23.87	11.1	23.76	23.95	9.3	7,801	0.12%
2024/02/19	54	24.72	79	24.44	24.65	-25	7,654	-0.33%
2024/02/16	9	23.61	8	23.76	23.70	1	7,530	0.01%
2024/02/15	13	23.97	14.4	24.25	23.80	-1.4	7,517	-0.02%
2024/02/05	20.5	24.35	29	24.43	24.15	-8.5	7,435	-0.11%
2024/02/02	7.1	23.24	28	23.30	23.40	-20.9	7,312	-0.29%
2024/02/01	111.1	23.12	33	22.73	22.60	78.1	7,361	1.06%	大買/
2024/01/31	1.1	23.71	10	24.06	24.45	-8.9	7,109	-0.13%
2024/01/30	10	23.50	8	23.75	23.65	2	7,002	0.03%
2024/01/29	11	23.35	31	23.35	23.65	-20	6,916	-0.29%
2024/01/25	2	22.50	1	22.60	22.55	1	6,862	0.01%
2024/01/24	4	22.81	0.1	22.90	22.55	3.9	6,830	0.06%
2024/01/23	7	22.89	6	22.65	22.65	1	6,801	0.01%
2024/01/22	4	23.10	10	23.25	23.10	-6	6,754	-0.09%
2024/01/19	14	23.04	6.3	23.29	22.95	7.7	6,692	0.12%
2024/01/18	12	23.10	20	23.25	22.95	-8	6,652	-0.12%
2024/01/17	43	22.91	5	22.92	22.80	38	6,572	0.58%
2024/01/16	7	22.39	19.5	22.46	22.45	-12.5	6,513	-0.19%
2024/01/15	15	22.23	1.1	22.49	22.30	13.9	6,476	0.21%
2024/01/12	26.2	22.00	0.1	21.95	21.60	26.1	6,449	0.40%
2024/01/11	5.1	21.59	3	21.73	21.95	2.1	6,412	0.03%
2024/01/10	4	22.25	3	22.43	21.75	1	6,360	0.02%
2024/01/09	16.2	22.08	6	21.76	21.60	10.2	6,200	0.16%
2024/01/08	40.9	23.07	14	23.63	22.60	26.9	6,059	0.44%
2024/01/05	58.1	25.22	63.7	24.76	24.65	-5.6	5,793	-0.10%
2024/01/04	12	24.09	4.1	24.03	23.90	7.9	5,504	0.14%
2024/01/03	31	23.84	9	24.03	24.00	22	5,440	0.40%
2024/01/02	103	24.08	37	24.13	24.30	66	5,376	1.23%	大買/
2023/12/29	95.1	24.38	74	24.82	24.20	21.1	5,264	0.40%
2023/12/28	39	23.96	40	23.96	23.90	-1	4,999	-0.02%
2023/12/27	5.3	23.13	2	23.33	23.10	3.3	4,838	0.07%
2023/12/26	8	23.09	10.5	23.33	23.20	-2.5	4,801	-0.05%
2023/12/25	47	23.54	23	23.17	22.90	24	4,752	0.50%
2023/12/22	3.1	23.27	1	23.40	23.30	2.1	4,576	0.05%
2023/12/21	28.1	23.33	22.2	23.30	23.25	5.9	4,517	0.13%
2023/12/20	18	23.31	12.2	23.23	23.35	5.8	4,422	0.13%
2023/12/19	17	22.24	40.6	23.00	23.35	-23.6	4,249	-0.55%
2023/12/18	5	22.24	17	22.11	22.15	-12	4,033	-0.30%
2023/12/15	46.1	22.55	2.1	22.70	22.40	44	3,973	1.11%
2023/12/14	45.2	23.33	34.4	23.75	22.70	10.8	3,887	0.28%
2023/12/13	24	23.29	34.1	23.44	23.95	-10.1	3,603	-0.28%
2023/12/12	57	23.73	95.6	23.98	23.75	-38.6	3,226	-1.20%
2023/12/11	9	22.14	25.9	22.24	22.35	-16.9	2,403	-0.70%
2023/12/08	10	20.80	2	20.48	20.35	8	2,314	0.35%
2023/12/07	0.1	20.00	0	0.00	20.20	0.1	2,223	0.00%
2023/12/06	0	0.00	2.3	20.34	20.25	-2.3	2,175	-0.11%
2023/12/05	0	0.00	2	20.00	20.10	-2	2,119	-0.09%
2023/12/04	1	19.85	7	20.01	19.70	-6	2,090	-0.29%
2023/12/01	4	19.75	3	19.90	19.70	1	2,059	0.05%
2023/11/30	0	0.00	7	19.81	19.85	-7	2,039	-0.34%
2023/11/28	2	19.85	0	0.00	19.60	2	2,036	0.10%
2023/11/27	3.3	19.52	5.5	19.54	19.45	-2.2	2,028	-0.11%
2023/11/24	1	19.45	0	0.00	19.55	1	2,019	0.05%
2023/11/22	4	19.49	8.4	20.08	19.95	-4.4	1,929	-0.23%
2023/11/21	6	19.38	15	19.42	19.40	-9	1,855	-0.49%
2023/11/20	0	0.00	4	18.75	18.80	-4	1,715	-0.24%
2023/11/17	8	18.68	7	18.58	18.45	1	1,693	0.06%
2023/11/16	6	18.68	7	18.46	18.45	-1	1,678	-0.06%
2023/11/15	4	18.71	1.1	18.97	18.40	2.9	1,664	0.18%
2023/11/14	14	18.56	4.3	18.69	18.75	9.7	1,621	0.60%
2023/11/13	0	17.40	1	17.65	17.75	-1	1,502	-0.06%
2023/11/10	2.1	17.52	18	17.55	17.45	-15.9	1,478	-1.08%
2023/11/09	24	18.53	22.7	18.53	18.40	1.3	1,421	0.09%
2023/11/08	1.8	17.34	1.1	17.50	17.30	0.7	1,274	0.06%
2023/11/07	0	0.00	4	17.50	17.50	-4	1,283	-0.31%
2023/11/06	0.1	17.80	0	0.00	17.85	0.1	1,291	0.01%
2023/11/03	0	0.00	1.3	17.97	17.75	-1.3	1,291	-0.10%
2023/11/02	22	17.66	20.1	17.37	17.35	1.9	1,280	0.15%
2023/11/01	12.1	16.98	0	0.00	16.80	12.1	1,252	0.96%
2023/10/31	0	17.60	0	0.00	16.70	0	1,250	0.00%
2023/10/30	14	17.60	0.9	17.50	17.45	13.1	1,242	1.05%
2023/10/27	0	0.00	20.1	17.80	17.80	-20.1	1,245	-1.62%
2023/10/26	1	17.95	5.4	17.91	17.90	-4.4	1,257	-0.35%
2023/10/25	4	18.20	3.7	18.20	18.15	0.3	1,252	0.02%
2023/10/24	10	17.45	2.4	17.72	18.10	7.6	1,245	0.61%
2023/10/23	0.1	17.60	0.2	17.45	17.45	-0.1	1,243	-0.01%
2023/10/20	2	17.35	2.4	17.40	17.35	-0.4	1,255	-0.03%
2023/10/19	0.1	17.70	2.2	17.66	17.65	-2.1	1,257	-0.16%
2023/10/18	0.1	17.85	0	0.00	17.50	0.1	1,261	0.00%
2023/10/17	5.2	18.17	2	18.55	17.95	3.2	1,253	0.26%
2023/10/16	2	18.33	3.1	18.21	18.20	-1.1	1,308	-0.08%
2023/10/13	0.2	18.25	0	0.00	18.50	0.2	1,373	0.01%
2023/10/12	1	18.50	2	18.33	18.40	-1	1,465	-0.07%
2023/10/11	4	18.91	5.4	18.68	18.15	-1.3	1,487	-0.09%
2023/10/06	1.1	19.06	1.5	19.18	19.30	-0.4	1,476	-0.03%
2023/10/05	10	19.34	3.4	19.08	19.15	6.6	1,472	0.45%
2023/10/04	0	19.10	5	19.00	18.85	-5	1,425	-0.35%
2023/10/03	8	19.19	11.1	18.78	19.20	-3.1	1,421	-0.22%
2023/10/02	1.1	18.30	2	18.60	18.55	-0.9	1,391	-0.06%
2023/09/28	3	18.22	0.1	18.25	18.30	3	1,404	0.21%
2023/09/27	0	18.40	0	0.00	18.30	0	1,418	0.00%
2023/09/26	15.1	18.39	0	0.00	18.45	15.1	1,420	1.06%
2023/09/25	0.1	18.40	79	18.34	18.25	-78.9	1,422	-5.55%
2023/09/22	1	18.75	2.2	18.90	18.75	-1.2	1,412	-0.08%
2023/09/21	5	18.81	2	18.73	18.80	3	1,410	0.21%
2023/09/20	1	19.70	18.2	19.18	18.95	-17.2	1,411	-1.22%
2023/09/19	4	19.70	1	20.10	19.50	3	1,393	0.22%
2023/09/18	5.2	19.88	12.2	19.93	19.70	-7.1	1,341	-0.53%
2023/09/15	1	19.26	8	19.58	19.25	-7	1,291	-0.54%
2023/09/14	2	18.98	4	19.13	19.05	-2	1,226	-0.16%
2023/09/13	6	18.73	2.1	18.75	18.65	4	1,190	0.33%
2023/09/12	2	18.20	1	18.40	18.40	1	1,156	0.09%
2023/09/08	0	0.00	1	17.80	17.80	-1	1,160	-0.09%
2023/09/07	0.1	18.00	0	0.00	17.95	0.1	1,178	0.00%
2023/09/06	11	18.09	0	0.00	18.10	11	1,243	0.88%
2023/09/05	2	18.05	1	18.10	17.95	1	1,259	0.08%
2023/09/04	1	18.50	1.2	18.09	18.10	-0.2	1,311	-0.01%
2023/09/01	4.2	18.50	3	18.53	18.50	1.2	1,422	0.08%
2023/08/31	0.1	18.25	10	18.30	18.30	-9.9	1,443	-0.69%
2023/08/30	0	0.00	5	18.30	18.15	-5	1,464	-0.34%
2023/08/29	15	18.22	1.2	18.28	18.10	13.8	1,489	0.93%
2023/08/28	0	0.00	1	18.20	17.85	-1	1,533	-0.07%
2023/08/25	5	17.65	0	0.00	17.75	5	1,603	0.31%
2023/08/23	0.1	17.15	0	0.00	17.10	0.1	1,836	0.01%
2023/08/22	0.1	16.78	5	16.80	16.60	-5	1,875	-0.26%
2023/08/21	5.1	16.85	10	16.98	16.75	-4.9	1,963	-0.25%
2023/08/18	10.1	16.85	0	0.00	16.55	10.1	2,010	0.50%
2023/08/17	0	0.00	8	16.55	16.70	-8	2,048	-0.39%
2023/08/16	3.5	16.35	2	16.42	16.35	1.5	2,111	0.07%
2023/08/15	3	16.20	0	0.00	16.25	3	2,150	0.14%
2023/08/14	0.2	16.10	0	0.00	15.90	0.2	2,220	0.01%
2023/08/11	0.2	16.40	0	0.00	16.25	0.2	2,292	0.01%
2023/08/10	20	16.95	0	0.00	16.65	20	2,409	0.83%
2023/08/09	2	16.65	0	0.00	16.65	2	2,674	0.07%
2023/08/08	0.1	16.85	0	0.00	16.75	0.1	2,803	0.00%
2023/08/07	0	0.00	1	16.85	17.05	-1	2,874	-0.03%
2023/08/04	1	16.80	0	0.00	17.10	1	2,872	0.04%
2023/08/02	2	17.20	2.3	17.15	16.90	-0.3	2,880	-0.01%
2023/08/01	0.1	17.40	0	0.00	17.40	0.1	2,874	0.00%
2023/07/31	0	0.00	0.1	17.62	17.35	-0.1	2,867	0.00%
2023/07/28	0.1	17.15	0	0.00	17.05	0.1	2,857	0.00%
2023/07/27	0.1	17.10	0	0.00	17.05	0.1	2,865	0.00%
2023/07/26	2.1	16.92	1	16.80	16.70	1.1	2,879	0.04%
2023/07/25	1.1	16.91	4	16.98	16.95	-3	2,923	-0.10%
2023/07/24	0.1	17.00	2.2	17.05	16.85	-2.1	2,980	-0.07%
2023/07/21	1.2	17.57	3	17.57	17.55	-1.8	2,957	-0.06%
2023/07/20	0	0.00	1	17.75	17.80	-1	2,948	-0.03%
2023/07/19	2	17.70	0	0.00	17.55	2	2,935	0.07%
2023/07/18	6.1	18.79	19	18.77	18.65	-13	2,872	-0.45%
2023/07/17	37	19.76	12.1	19.77	19.80	24.9	2,809	0.89%
2023/07/14	1	18.65	0	0.00	19.00	1	2,717	0.04%
2023/07/13	0	0.00	6	18.88	18.70	-6	2,704	-0.22%
2023/07/12	10	18.85	0	0.00	18.65	10	2,694	0.37%
2023/07/07	31	18.55	0	0.00	18.75	31	2,657	1.17%
2023/07/06	5	19.05	5.1	18.75	18.65	-0.1	2,635	-0.01%
2023/07/05	0	0.00	3.1	18.99	18.65	-3.1	2,619	-0.12%
2023/07/04	0.1	18.55	0	0.00	18.65	0.1	2,601	0.00%
2023/07/03	3	18.80	6.1	18.65	18.65	-3.1	2,590	-0.12%
2023/06/30	2	18.33	1	18.30	18.35	1	2,569	0.04%
2023/06/29	0	0.00	2	18.25	18.10	-2	2,554	-0.08%
2023/06/28	0.1	18.00	3.1	18.03	18.00	-3	2,540	-0.12%
2023/06/27	1	17.30	1.1	17.37	17.40	-0.1	2,519	0.00%
2023/06/26	2	17.68	0	0.00	17.65	2	2,508	0.08%
2023/06/21	5	17.85	2	18.05	17.90	3	2,501	0.12%
2023/06/20	2.1	17.91	2	17.98	18.05	0.1	2,490	0.00%
2023/06/19	0	0.00	34	17.58	17.80	-34	2,477	-1.37%
2023/06/16	0.5	17.76	5.4	17.80	17.70	-4.9	2,467	-0.20%
2023/06/15	1	17.85	2	17.45	17.85	-1	2,457	-0.04%
2023/06/14	12.1	17.42	0	0.00	17.50	12.1	2,439	0.49%
2023/06/13	0.1	17.67	2.3	17.79	17.55	-2.2	2,420	-0.09%
2023/06/12	5.6	17.71	20	17.80	17.70	-14.4	2,399	-0.60%
2023/06/09	25	19.11	17.1	19.15	19.25	8	2,329	0.34%
2023/06/08	8.1	19.09	4	18.86	18.75	4.1	2,299	0.18%
2023/06/07	9	20.28	8	20.16	19.80	1	2,243	0.04%
2023/06/06	3	19.38	3.2	19.44	19.60	-0.1	2,118	-0.01%
2023/06/05	2.2	19.51	10.1	19.42	19.55	-7.9	2,077	-0.38%
2023/06/02	6.1	19.60	1	19.60	19.55	5.1	2,049	0.25%
2023/06/01	11	19.78	2	19.95	19.50	9	2,016	0.45%
2023/05/31	17	19.92	17.2	19.94	19.90	-0.2	1,945	-0.01%
2023/05/30	12.1	19.91	15	19.68	19.95	-2.9	1,860	-0.15%
2023/05/29	1	18.75	8	18.70	18.65	-7	1,631	-0.43%
2023/05/26	3	18.22	7	18.24	18.05	-4	1,587	-0.25%
2023/05/25	11	18.58	9	18.76	18.65	2	1,532	0.13%
2023/05/24	5	18.15	8.3	18.21	18.20	-3.3	1,440	-0.23%
2023/05/23	14.1	18.02	3	18.00	18.00	11.1	1,384	0.80%
2023/05/22	5	18.29	14.9	18.12	18.25	-9.9	1,345	-0.74%
2023/05/19	16	17.79	11	17.86	17.70	5	1,279	0.39%
2023/05/18	20.2	17.87	14.1	17.63	17.70	6.1	1,238	0.49%
2023/05/17	10.4	17.69	12.2	17.76	17.85	-1.7	1,161	-0.15%
2023/05/16	82	17.79	84.1	17.72	17.85	-2.1	1,078	-0.19%
2023/05/15	44.5	17.62	12	17.83	17.40	32.5	943	3.45%
2023/05/12	15	16.45	19	16.28	16.55	-4	664	-0.61%
2023/05/11	15.2	15.34	6	15.94	15.05	9.2	529	1.74%
2023/05/10	0.6	15.14	0	0.00	15.10	0.6	453	0.14%
2023/05/09	4.9	15.03	4.9	15.05	15.00	0	449	0.00%
2023/05/08	2	15.35	3.2	15.34	15.30	-1.2	437	-0.28%
2023/05/05	0.3	15.35	0	0.00	15.30	0.3	430	0.07%
2023/05/04	0.1	15.45	0	0.00	15.30	0.1	426	0.03%
2023/05/03	3.2	15.67	0	0.00	15.45	3.2	417	0.77%
2023/05/02	13.4	15.47	3.5	15.66	15.40	9.8	402	2.44%
2023/04/28	26.7	15.66	4.8	15.63	15.50	21.9	382	5.72%
2023/04/27	8	16.06	2	15.88	16.10	6	324	1.85%
2023/04/26	1.1	14.71	0	0.00	14.80	1.1	253	0.42%
2023/04/25	1.1	14.86	2	14.95	14.90	-0.9	252	-0.36%
2023/04/24	0.1	15.15	0	0.00	15.05	0.1	250	0.04%
2023/04/21	0.2	15.08	0	0.00	14.95	0.2	251	0.09%
2023/04/20	2.3	15.04	0	15.75	15.05	2.3	248	0.94%
2023/04/18	1.2	15.71	2	15.63	15.50	-0.8	230	-0.34%
2023/04/17	0.1	15.31	0	15.35	15.45	0	208	0.02%
2023/04/14	1.2	15.12	4	15.10	15.05	-2.8	199	-1.39%
2023/04/13	0.2	15.27	0	0.00	15.05	0.2	197	0.11%
2023/04/12	0	15.35	0.8	15.20	15.10	-0.8	196	-0.42%
2023/04/11	0.1	15.10	0	0.00	15.20	0.1	191	0.03%
2023/04/10	1	14.95	1	14.95	14.95	0	183	0.00%
2023/04/07	0	14.95	0	0.00	14.80	0	180	0.02%
2023/04/06	0.2	14.90	2	14.80	14.85	-1.8	178	-1.02%
2023/03/31	2.2	14.71	1.2	14.83	14.75	1	175	0.59%
2023/03/30	0.1	14.75	0.3	14.75	14.60	-0.2	174	-0.13%
2023/03/29	0.2	14.70	0.5	14.60	14.55	-0.3	174	-0.15%
2023/03/28	1.2	14.48	0	0.00	14.45	1.2	178	0.65%
2023/03/27	0	14.85	0	15.00	14.85	0	178	0.02%
2023/03/24	0.2	14.95	0	0.00	14.75	0.2	179	0.11%
2023/03/23	0.6	14.79	0	0.00	14.70	0.6	177	0.36%
2023/03/22	1	14.60	0	0.00	14.65	1	174	0.57%
2023/03/21	0.1	14.60	1	14.50	14.65	-0.9	170	-0.53%
2023/03/20	0.2	14.45	0	0.00	14.30	0.2	174	0.09%
2023/03/16	0.3	14.34	0	0.00	14.15	0.3	177	0.14%
2023/03/15	0.1	14.65	0	0.00	14.50	0.1	181	0.07%
2023/03/14	0	14.75	0	0.00	14.55	0	185	0.03%
2023/03/13	0.1	14.57	0	0.00	14.50	0.1	193	0.05%
2023/03/10	2.6	14.67	0	0.00	14.60	2.6	235	1.09%
2023/03/09	1.1	14.90	0	0.00	14.80	1.1	239	0.47%
2023/03/08	0.3	15.09	0	0.00	14.95	0.3	247	0.12%
2023/03/07	0.1	15.12	0	0.00	15.00	0.1	274	0.02%
2023/03/06	1	14.90	0	0.00	14.85	1	268	0.38%
2023/03/03	0.2	14.81	10	14.75	14.75	-9.8	266	-3.67%
2023/03/02	11.2	14.75	0.3	14.85	14.65	10.9	265	4.11%
2023/03/01	2.3	14.76	2.6	14.85	14.65	-0.3	265	-0.10%
2023/02/24	1.1	14.57	0.1	14.75	14.50	1.1	264	0.41%
2023/02/23	2.4	14.69	0.8	14.84	14.60	1.5	263	0.59%
2023/02/22	0.2	14.88	0	0.00	14.65	0.2	264	0.09%
2023/02/21	1.4	14.73	0	0.00	14.65	1.4	271	0.51%
2023/02/20	1.1	14.76	0.3	14.89	14.70	0.8	271	0.29%
2023/02/16	0.1	14.52	0	14.85	14.50	0.1	269	0.05%
2023/02/15	1.1	14.32	0.3	14.64	14.35	0.8	272	0.28%
2023/02/14	0	14.50	0.2	14.41	14.30	-0.2	272	-0.06%
2023/02/13	0.8	14.34	0	0.00	14.25	0.8	276	0.29%
2023/02/10	0.7	14.39	0	0.00	14.25	0.7	278	0.24%
2023/02/09	0.3	14.61	0.1	14.74	14.50	0.2	279	0.06%
2023/02/08	2.4	14.52	0.2	14.70	14.45	2.2	280	0.78%
2023/02/07	1.5	14.54	1	14.50	14.55	0.5	280	0.19%
2023/02/06	1.2	14.48	0	0.00	14.55	1.2	283	0.41%
2023/02/03	0.2	14.65	0	0.00	14.50	0.2	284	0.06%
2023/02/02	0.1	14.60	0	0.00	14.55	0.1	284	0.04%
2023/01/31	2.1	14.30	0	0.00	14.25	2.1	283	0.73%
2023/01/30	0.2	14.20	0	0.00	14.10	0.2	284	0.07%
2023/01/17	0.1	14.16	0	0.00	14.00	0.1	285	0.05%
2023/01/16	1.1	14.01	0	0.00	14.00	1.1	286	0.37%
2023/01/13	0.2	14.13	0.1	14.15	14.00	0.1	286	0.02%
2023/01/11	1.1	14.30	0.1	14.40	14.15	1	288	0.35%
2023/01/09	0	14.44	0	0.00	14.35	0	290	0.01%
2023/01/05	0.1	14.45	1	14.30	14.20	-1	298	-0.32%
2023/01/04	0	15.00	0	0.00	14.20	0	300	0.01%
2023/01/03	0	14.25	0	0.00	14.15	0	304	0.01%
2022/12/29	1.1	14.11	0	0.00	14.10	1.1	312	0.36%
2022/12/28	0.1	14.34	0	0.00	14.20	0.1	314	0.04%
2022/12/27	0	14.60	0	0.00	14.25	0	318	0.00%
2022/12/26	0.1	14.52	0	14.55	14.35	0.1	319	0.04%
2022/12/23	1.2	14.34	0.2	14.50	14.30	0.9	322	0.29%
2022/12/21	0.1	14.35	1	14.30	14.20	-0.9	333	-0.27%
2022/12/20	0.4	14.59	0	0.00	14.15	0.4	335	0.11%
2022/12/19	1.2	14.62	2	14.55	14.50	-0.8	340	-0.23%
2022/12/16	2.3	14.74	0	0.00	14.65	2.3	341	0.68%
2022/12/15	1.4	14.93	0	0.00	14.85	1.4	342	0.40%
2022/12/14	0.2	15.00	0	0.00	14.90	0.2	343	0.05%
2022/12/13	0.1	14.81	0	0.00	14.70	0.1	343	0.02%
2022/12/12	2	14.73	0	0.00	14.70	2	347	0.58%
2022/12/07	1	15.10	0	0.00	15.15	1	348	0.29%
2022/12/06	1	15.45	1	15.25	15.15	0	349	0.00%
2022/12/05	0.1	15.70	0	0.00	15.40	0.1	373	0.02%
2022/12/02	1.1	15.76	2	15.68	15.55	-0.9	366	-0.25%
2022/12/01	1.1	14.95	0	0.00	15.00	1.1	326	0.33%
2022/11/30	2	14.95	2	15.00	14.95	0	328	0.01%
2022/11/29	1.1	14.90	6	15.11	14.95	-4.9	328	-1.50%
2022/11/28	0.2	14.10	0	0.00	14.10	0.2	313	0.07%
2022/11/25	0.2	14.21	0	0.00	14.05	0.2	315	0.05%
2022/11/24	0.2	14.15	0	0.00	14.15	0.2	318	0.08%
2022/11/23	1	14.10	0	0.00	14.05	1	325	0.32%
2022/11/22	0	14.10	0	0.00	14.10	0	336	0.01%
2022/11/21	2.2	14.23	0	0.00	14.15	2.2	341	0.63%
2022/11/17	0	0.00	11	14.60	14.55	-11	352	-3.12%
2022/11/16	0.2	14.30	0	0.00	14.25	0.2	349	0.06%
2022/11/15	1	14.30	0	0.00	14.30	1	354	0.28%
2022/11/14	0	14.40	0	0.00	14.30	0	361	0.01%
2022/11/11	0	14.47	0	0.00	14.20	0	372	0.01%
2022/11/09	1.2	14.41	0	0.00	14.40	1.2	410	0.28%
2022/11/08	0	14.35	0	0.00	14.30	0	420	0.01%
2022/11/07	0.1	14.30	0	0.00	14.25	0.1	438	0.02%
2022/11/04	0	14.20	0	0.00	14.15	0	476	0.01%
2022/11/03	0.1	14.20	0	0.00	14.10	0.1	627	0.02%
2022/11/02	0.1	14.50	0	0.00	14.20	0.1	732	0.01%
2022/10/31	0	13.95	0	0.00	13.75	0	864	0.00%
2022/10/28	0.1	13.90	0	0.00	13.65	0.1	867	0.01%
2022/10/26	0.1	13.80	0	0.00	13.75	0.1	867	0.01%
2022/10/25	0	14.20	9	13.76	13.85	-9	869	-1.03%
2022/10/21	0	14.00	0	0.00	13.85	0	870	0.00%
2022/10/20	1.1	13.86	0	0.00	13.95	1.1	874	0.12%
2022/10/18	0.1	14.34	0	0.00	14.20	0.1	875	0.02%
2022/10/17	0.1	14.05	0	0.00	14.25	0.1	880	0.02%
2022/10/14	0.1	14.50	0	0.00	14.35	0.1	881	0.01%
2022/10/13	0.1	14.00	0	0.00	13.85	0.1	885	0.01%
2022/10/12	0	14.45	0.1	14.45	14.35	-0.1	882	-0.01%
2022/10/11	1	14.55	1	14.45	14.20	0	883	0.00%
2022/10/07	0	15.10	0	0.00	15.10	0	882	0.00%
2022/10/05	4	14.70	1	14.45	14.45	3	881	0.34%
2022/10/04	1.2	14.53	3.2	14.64	14.55	-2	885	-0.23%
2022/09/30	0	14.20	2	13.90	14.25	-2	899	-0.22%
2022/09/29	0	0.00	2	13.80	14.15	-2	907	-0.22%
2022/09/28	2.3	13.82	0	0.00	13.50	2.3	912	0.25%
2022/09/27	1.4	14.22	0	0.00	14.35	1.4	909	0.16%
2022/09/26	3.1	14.17	0	0.00	14.20	3.1	912	0.34%
2022/09/23	0	14.90	0	0.00	14.80	0	919	0.00%
2022/09/22	3.1	15.07	0	0.00	15.15	3.1	923	0.34%
2022/09/21	0.2	15.28	0	0.00	15.15	0.2	926	0.02%
2022/09/20	1.1	15.42	0	0.00	15.40	1.1	929	0.12%
2022/09/16	0.1	16.08	0.2	16.40	15.80	0	935	0.00%
2022/09/15	1.2	16.19	0	0.00	16.00	1.2	936	0.12%
2022/09/14	0.1	16.14	0	0.00	16.10	0.1	935	0.01%
2022/09/13	1	16.05	1	16.15	16.15	0	937	0.00%
2022/09/12	28.1	16.06	27	16.17	16.20	1.1	938	0.11%
2022/09/08	1	15.20	0	0.00	15.20	1	919	0.11%
2022/09/07	0.2	15.28	0	0.00	15.05	0.2	924	0.02%
2022/09/06	0.6	15.56	0	0.00	15.30	0.6	925	0.06%
2022/09/05	1.5	16.04	1	15.95	15.90	0.5	934	0.06%
2022/09/02	0	0.00	10	16.40	16.25	-10	932	-1.07%
2022/09/01	0	16.10	0	0.00	16.05	0	926	0.00%
2022/08/31	1.2	16.27	0	0.00	16.25	1.2	933	0.13%
2022/08/30	1.1	16.30	1	16.30	16.25	0.1	990	0.01%
2022/08/29	0.6	16.05	0	0.00	15.95	0.6	1,132	0.05%
2022/08/26	0.1	16.35	5	16.45	16.20	-5	1,123	-0.44%
2022/08/25	5	16.30	10	16.45	16.40	-5	1,117	-0.45%
2022/08/24	0	16.25	0	16.25	16.10	0	1,113	0.00%
2022/08/23	2	16.00	0	0.00	16.20	2	1,116	0.18%
2022/08/22	6	16.29	1	16.35	16.20	5	1,115	0.45%
2022/08/19	13	16.41	7	16.31	16.40	6	1,110	0.54%
2022/08/18	3	16.30	0.1	16.35	16.30	3	1,103	0.27%
2022/08/17	1	16.00	2	16.05	16.05	-1	1,095	-0.09%
2022/08/16	1	16.60	3	16.35	16.25	-2	1,100	-0.18%
2022/08/12	9.2	16.14	0	0.00	16.10	9.2	1,066	0.86%
2022/08/11	16.1	16.69	11	16.35	16.40	5.1	1,047	0.49%
2022/08/10	13.2	16.52	76.2	16.57	16.85	-63	1,009	-6.24%
2022/08/09	131.1	16.30	74	16.52	16.30	57.1	862	6.62%	大買/
2022/08/08	55.6	15.76	57	15.86	16.10	-1.4	760	-0.19%
2022/08/05	1	14.85	3	14.63	14.90	-2	654	-0.31%
2022/08/04	3	14.08	0	0.00	14.15	3	636	0.47%
2022/08/03	0.3	14.49	0	0.00	14.30	0.3	636	0.04%
2022/08/02	0.1	14.71	0	0.00	14.50	0.1	636	0.02%
2022/08/01	0	0.00	1	14.90	14.85	-1	640	-0.16%
2022/07/29	0.1	14.53	0	0.00	14.60	0.1	637	0.02%
2022/07/28	0.3	14.57	0	0.00	14.40	0.3	639	0.05%
2022/07/27	1	14.55	1	14.70	14.65	0	640	0.00%
2022/07/22	0	14.55	0	0.00	14.40	0	642	0.01%
2022/07/21	0.1	14.40	0	0.00	14.50	0.1	645	0.02%
2022/07/20	1.2	14.41	0	0.00	14.25	1.2	646	0.19%
2022/07/19	0	14.50	0	0.00	14.50	0	647	0.00%
2022/07/18	0.2	14.46	0	0.00	14.40	0.2	648	0.03%
2022/07/14	0.2	14.17	0	0.00	14.25	0.2	648	0.04%
2022/07/13	0.1	14.10	2	14.10	13.95	-1.9	646	-0.30%
2022/07/12	2.4	13.77	0	0.00	13.50	2.4	644	0.37%
2022/07/11	1.1	14.20	0	0.00	14.05	1.1	645	0.16%
2022/07/06	1.2	13.54	0	0.00	13.50	1.2	624	0.19%
2022/07/05	0.2	14.00	0	0.00	14.00	0.2	626	0.03%
2022/07/04	0.2	13.75	3	13.90	13.50	-2.9	623	-0.46%
2022/07/01	8.2	13.94	1.9	14.15	13.75	6.3	625	1.01%
2022/06/30	3.9	14.70	1.1	14.71	14.70	2.8	615	0.45%
2022/06/29	2.3	15.10	1	15.05	15.05	1.3	616	0.21%
2022/06/28	1.7	15.14	0	0.00	15.10	1.7	616	0.27%
2022/06/24	4.2	15.10	0	0.00	15.00	4.2	621	0.68%
2022/06/23	0.4	14.79	0	0.00	14.80	0.4	634	0.06%
2022/06/22	1.5	14.96	0	0.00	14.95	1.5	705	0.21%
2022/06/20	1.6	15.24	0	0.00	14.70	1.6	712	0.22%
2022/06/17	1.4	15.17	0	0.00	15.40	1.4	710	0.20%
2022/06/16	0.2	15.67	0	0.00	15.45	0.2	706	0.02%
2022/06/15	0.2	15.86	0	0.00	15.60	0.2	705	0.02%
2022/06/14	1.2	15.73	2	16.10	15.65	-0.8	707	-0.12%
2022/06/13	2.6	15.84	0	0.00	15.60	2.6	698	0.37%
2022/06/10	0.2	16.52	1	16.35	16.15	-0.8	696	-0.11%
2022/06/09	2	16.35	2	16.45	16.45	0	689	0.00%
2022/06/08	7.1	16.62	1	16.85	16.45	6.1	685	0.89%
2022/06/07	9	16.74	6	16.68	16.70	3	635	0.47%
2022/06/06	0.2	16.42	1	16.20	16.25	-0.8	495	-0.17%
2022/06/02	2	16.30	1	16.20	16.15	1	505	0.20%
2022/06/01	1.1	16.34	1	16.40	16.25	0.1	561	0.01%
2022/05/31	0.1	16.50	1	16.40	16.30	-0.9	561	-0.16%
2022/05/30	1	16.20	0	0.00	16.15	1	559	0.18%
2022/05/27	0.1	16.10	0	0.00	15.90	0.1	562	0.02%
2022/05/26	0.3	15.98	0	0.00	15.80	0.3	573	0.05%
2022/05/25	0.1	16.10	0	0.00	16.00	0.1	577	0.01%
2022/05/24	0.1	16.16	2	16.40	16.10	-1.9	590	-0.33%
2022/05/20	0.1	15.90	0	0.00	15.75	0.1	578	0.02%
2022/05/19	0.2	15.83	0	0.00	15.75	0.2	580	0.04%
2022/05/18	1	15.90	2	15.80	15.85	-1	583	-0.17%
2022/05/17	0.1	15.85	1	15.80	15.80	-0.9	588	-0.15%
2022/05/16	1	15.40	2	15.53	15.45	-1	591	-0.16%
2022/05/13	0.4	15.22	0	0.00	15.20	0.4	592	0.07%
2022/05/12	1.1	14.88	0	0.00	14.90	1.1	597	0.18%
2022/05/11	1.7	15.26	0	0.00	15.20	1.7	594	0.28%
2022/05/10	0.7	15.42	0	0.00	15.45	0.7	602	0.12%
2022/05/09	0.4	15.61	0	0.00	15.25	0.4	609	0.06%
2022/05/06	0.2	15.97	0	0.00	15.90	0.2	640	0.03%
2022/05/04	0.2	16.19	1	16.15	15.90	-0.8	692	-0.12%
2022/05/03	0.3	15.96	0	0.00	15.90	0.3	697	0.04%
2022/04/29	0.4	15.94	1	15.85	15.80	-0.6	699	-0.09%
2022/04/28	1.4	15.73	1	15.80	15.70	0.4	709	0.06%
2022/04/27	4.2	15.42	2.5	15.48	15.60	1.6	710	0.23%
2022/04/26	1.2	15.93	0	0.00	16.00	1.2	705	0.16%
2022/04/25	3.3	16.10	0	0.00	15.90	3.3	710	0.46%
2022/04/22	2.2	16.41	0	0.00	16.45	2.2	712	0.30%
2022/04/21	0	16.85	0	0.00	16.60	0	731	0.00%
2022/04/20	2	16.60	2	16.75	16.70	0	740	0.00%
2022/04/19	0.1	16.62	0	0.00	16.40	0.1	751	0.01%
2022/04/18	1.6	16.33	0	0.00	16.30	1.6	796	0.20%
2022/04/15	3.3	16.42	0	0.00	16.40	3.3	809	0.41%
2022/04/14	0.1	16.70	0	0.00	16.50	0.1	840	0.01%
2022/04/13	1.1	16.71	0	0.00	16.60	1.1	886	0.12%
2022/04/12	0.5	16.57	0	0.00	16.50	0.5	1,251	0.04%
2022/04/11	0.2	16.83	0	0.00	16.40	0.2	1,258	0.01%
2022/04/07	0.2	17.00	0	17.20	16.65	0.1	1,273	0.01%
2022/04/06	2.1	17.03	0	0.00	17.00	2.1	1,280	0.16%
2022/04/01	1.1	17.21	0	0.00	17.20	1.1	1,304	0.08%
2022/03/31	0	0.00	0	17.60	17.40	0	1,383	0.00%
2022/03/30	0	17.80	5	17.77	17.60	-5	1,385	-0.36%
2022/03/29	1	17.65	0	0.00	17.60	1	1,390	0.07%
2022/03/28	4	17.89	2	17.83	17.75	2	1,395	0.14%
2022/03/25	4	18.58	1	18.60	18.40	3	1,390	0.22%
2022/03/24	0	17.80	1	17.75	17.65	-1	1,332	-0.07%
2022/03/23	0.1	17.65	0	0.00	17.65	0.1	1,344	0.01%
2022/03/21	0	17.35	0	0.00	17.30	0	1,385	0.00%
2022/03/17	0	0.00	1	17.20	17.25	-1	1,483	-0.07%
2022/03/16	0	16.75	0	0.00	17.00	0	1,491	0.00%
2022/03/15	0.1	16.80	0	0.00	16.65	0.1	1,539	0.01%
2022/03/10	1	17.15	2	17.15	17.10	-1	1,575	-0.06%
2022/03/09	0.2	16.77	0	0.00	16.80	0.2	1,609	0.01%
2022/03/08	1.4	16.97	12	16.98	16.50	-10.6	1,633	-0.65%
2022/03/07	3.2	16.78	3	17.00	16.70	0.2	1,656	0.01%
2022/03/04	1	18.15	0	0.00	17.95	1	1,662	0.06%
2022/03/03	2	18.28	0	0.00	18.25	2	1,697	0.12%
2022/03/02	0	18.45	3	18.30	18.35	-3	1,751	-0.17%
2022/03/01	1	18.20	0	0.00	18.30	1	1,790	0.06%
2022/02/25	1	17.90	0	0.00	17.85	1	1,860	0.05%
2022/02/24	1	18.20	0	0.00	17.80	1	2,203	0.05%
2022/02/23	0.1	18.45	1	18.60	18.60	-0.9	2,303	-0.04%
2022/02/22	4	18.40	0	0.00	18.30	4	2,368	0.17%
2022/02/21	1	18.60	1	18.85	18.90	0	2,473	0.00%
2022/02/17	0	0.00	1	19.10	18.65	-1	3,050	-0.03%
2022/02/15	0.1	18.40	1	18.50	18.40	-1	3,095	-0.03%
2022/02/14	1	18.60	0	18.30	18.40	1	3,150	0.03%
2022/02/11	0	0.00	0.2	19.10	18.90	-0.2	3,156	-0.01%
2022/02/10	2	18.93	2.1	19.05	19.15	-0.1	3,168	0.00%
2022/02/09	1	19.10	1	19.25	19.15	0	3,171	0.00%
2022/02/08	1	19.05	0	0.00	19.10	1	3,187	0.03%
2022/02/07	0	0.00	5.1	19.11	18.95	-5.1	3,263	-0.16%
2022/01/25	0	17.85	0.2	17.95	17.65	-0.2	3,245	-0.01%
2022/01/24	0	0.00	6	18.00	18.05	-6	3,268	-0.18%
2022/01/20	1	18.90	0	0.00	18.90	1	3,287	0.03%
2022/01/14	5	18.81	0	0.00	18.70	5	3,474	0.14%
2022/01/13	1	19.15	0	0.00	19.15	1	3,459	0.03%
2022/01/12	1	19.25	1	19.40	19.30	0	3,455	0.00%
2022/01/11	2	20.00	3	19.82	19.40	-1	3,449	-0.03%
2022/01/10	10	19.38	0	0.00	19.10	10	3,406	0.29%
2022/01/07	1	19.70	2	19.50	19.35	-1	3,399	-0.03%
2022/01/06	9	20.08	0	0.00	20.05	9	3,368	0.27%
2022/01/05	121.1	20.30	144	20.95	20.55	-22.9	3,336	-0.69%	大買/大賣/
2022/01/04	4	19.54	4	19.50	19.55	0	2,974	0.00%
2022/01/03	2	19.63	0	0.00	19.60	2	2,973	0.07%
2021/12/29	1	19.95	1	20.00	20.05	0	2,998	0.00%
2021/12/28	6	19.93	2	19.93	19.95	4	3,005	0.13%
2021/12/27	8.3	20.11	13	20.02	20.30	-4.7	3,010	-0.16%
2021/12/24	0	0.00	0	19.40	19.40	0	2,993	0.00%
2021/12/23	1	19.40	4.2	19.35	19.40	-3.2	3,115	-0.10%
2021/12/22	1.2	19.08	1	19.30	19.15	0.2	3,505	0.00%
2021/12/21	4	19.14	3.2	19.27	19.25	0.9	3,747	0.02%
2021/12/20	3	19.65	0.9	19.41	19.35	2.2	3,769	0.06%
2021/12/17	0	0.00	1	19.70	19.70	-1	3,756	-0.03%
2021/12/16	1.2	20.22	35.4	20.00	20.20	-34.3	3,742	-0.92%
2021/12/15	2	19.70	14	19.89	19.95	-12	3,711	-0.32%
2021/12/14	0	0.00	6	19.97	19.60	-6	3,700	-0.16%
2021/12/13	6.1	20.42	10	20.30	20.30	-3.9	3,672	-0.11%
2021/12/10	0	0.00	0	19.40	19.55	0	3,596	0.00%
2021/12/09	10	19.69	9	19.82	19.50	1	3,581	0.03%
2021/12/08	3.1	19.51	0	0.00	19.40	3.1	3,528	0.09%
2021/12/07	0	0.00	2	19.40	19.25	-2	3,516	-0.06%
2021/12/06	1	19.35	9	19.39	19.35	-8	3,500	-0.23%
2021/12/03	10	19.36	1	19.40	19.35	9	3,487	0.26%
2021/12/02	6	19.26	2	19.18	19.00	4	3,444	0.12%
2021/12/01	3	19.00	3	19.45	19.80	0	3,415	0.00%
2021/11/30	1	19.80	2	19.85	19.60	-1	3,383	-0.03%
2021/11/29	3	18.87	6	19.22	19.15	-3	3,325	-0.09%
2021/11/26	10.1	19.46	26.1	19.41	19.55	-16	3,297	-0.49%
2021/11/25	27.4	20.37	0	0.00	20.30	27.4	3,245	0.84%
2021/11/24	8	20.41	10	20.64	20.90	-2	3,202	-0.06%
2021/11/23	59	21.65	108.4	21.78	20.00	-49.4	3,118	-1.58%	大賣/
2021/11/22	17	20.27	54	20.87	20.90	-37	2,772	-1.33%
2021/11/19	9.1	19.32	21	19.21	19.00	-11.9	2,662	-0.45%
2021/11/18	11	19.94	1	20.60	19.65	10	2,605	0.38%
2021/11/17	74.3	21.24	163	21.08	21.10	-88.7	2,495	-3.55%	大賣/
2021/11/16	3.2	20.33	21	20.22	20.35	-17.9	2,149	-0.83%
2021/11/15	3	18.63	1	18.80	18.50	2	1,920	0.10%
2021/11/12	2	18.00	0	0.00	17.95	2	1,888	0.11%
2021/11/11	10	18.35	4	18.85	18.40	6	1,879	0.32%
2021/11/10	20	17.85	2	18.20	18.25	18	1,834	0.98%
2021/11/09	1	17.90	0	0.00	17.85	1	1,833	0.05%
2021/11/05	2	18.08	2	18.10	18.10	0	1,820	0.00%
2021/11/04	0	0.00	12	18.40	18.40	-12	1,807	-0.66%
2021/11/03	0	0.00	1	17.70	17.80	-1	1,713	-0.06%
2021/11/02	1.1	18.04	0	0.00	17.55	1.1	1,882	0.06%
2021/11/01	1	18.00	0.1	18.10	18.10	0.9	1,863	0.05%
2021/10/29	0	17.70	0	0.00	17.55	0	1,837	0.00%
2021/10/28	2.2	17.82	1	18.15	17.60	1.2	1,828	0.06%
2021/10/27	5.2	18.06	29	18.13	18.05	-23.9	1,815	-1.31%
2021/10/26	4	17.38	3	17.38	17.30	1	1,740	0.06%
2021/10/25	10	17.48	12	17.75	17.70	-2	1,718	-0.12%
2021/10/22	1	16.65	4	16.45	16.65	-3	1,662	-0.18%
2021/10/21	0	0.00	4	16.40	16.35	-4	1,660	-0.24%
2021/10/20	0	0.00	2	16.25	16.20	-2	1,728	-0.12%
2021/10/19	3	16.22	1	16.30	16.25	2	1,760	0.11%
2021/10/18	5.1	16.30	0	0.00	16.20	5.1	1,765	0.29%
2021/10/15	1.1	16.30	2	16.28	16.30	-1	1,780	-0.05%
2021/10/14	0.1	16.05	0	0.00	15.90	0.1	1,854	0.01%
2021/10/13	4	15.85	1	16.00	15.90	3	1,853	0.16%
2021/10/12	7	16.34	0	0.00	16.30	7	1,845	0.38%
2021/10/08	0.2	16.48	0	0.00	16.45	0.2	1,847	0.01%
2021/10/07	1.2	16.57	2	16.65	16.45	-0.8	1,862	-0.04%
2021/10/06	2	16.40	0	0.00	16.10	2	1,889	0.11%
2021/10/05	6	16.29	5	16.70	16.85	1	1,873	0.05%
2021/10/04	0	0.00	4	17.20	16.80	-4	1,858	-0.22%
2021/10/01	7.2	17.29	43	17.48	16.85	-35.8	1,834	-1.95%
2021/09/30	81	18.89	56	19.00	18.40	25	1,779	1.40%
2021/09/29	48	18.65	64.1	18.77	19.40	-16.1	1,655	-0.97%
2021/09/28	63	18.48	32.2	18.48	18.90	30.9	1,268	2.43%
2021/09/27	1	16.90	4	17.13	17.20	-3	1,019	-0.29%
2021/09/24	0	0.00	5	16.35	16.40	-5	999	-0.50%
2021/09/23	0	0.00	15	16.40	16.35	-15	1,003	-1.50%
2021/09/22	1.1	16.21	0	0.00	16.35	1.1	1,007	0.11%
2021/09/16	1.2	15.96	0	0.00	15.85	1.2	1,010	0.12%
2021/09/15	0.1	16.10	0	0.00	16.05	0.1	1,016	0.01%
2021/09/08	0.2	15.90	0	0.00	15.60	0.2	1,057	0.02%
2021/09/07	1.2	15.98	0	0.00	16.05	1.2	1,061	0.11%
2021/09/02	1	16.50	0	0.00	16.10	1	1,134	0.09%
2021/09/01	5	16.65	0	0.00	16.40	5	1,139	0.44%
2021/08/31	10	16.40	0	0.00	16.50	10	1,133	0.88%
2021/08/30	1.2	16.27	0	0.00	16.30	1.2	1,137	0.10%
2021/08/27	0.1	16.30	0	0.00	16.20	0.1	1,148	0.01%
2021/08/24	0	15.96	0	0.00	15.90	0	1,228	0.00%
2021/08/20	0.1	15.30	0	0.00	15.15	0.1	1,295	0.01%
2021/08/19	50	15.25	0	0.00	15.35	50	1,295	3.86%
2021/08/18	1.8	15.17	0	0.00	15.70	1.8	1,294	0.14%
2021/08/17	1.3	15.62	0	0.00	15.30	1.3	1,299	0.10%
2021/08/16	2.1	15.81	0	0.00	15.70	2.1	1,302	0.16%
2021/08/13	12	16.53	0	0.00	16.30	12	1,297	0.93%
2021/08/11	2	16.90	1	16.85	16.85	1	1,311	0.08%
2021/08/10	4	16.94	0	0.00	16.95	4	1,322	0.30%
2021/08/09	5.1	17.21	0.1	17.35	17.20	5	1,348	0.37%
2021/08/06	37	17.74	2	17.70	17.70	35	1,353	2.58%
2021/08/05	0	0.00	2	17.15	17.15	-2	1,208	-0.17%
2021/08/04	3	17.12	0	0.00	17.25	3	1,262	0.24%
2021/08/02	0	17.25	1	17.30	17.30	-1	1,313	-0.07%
2021/07/28	1	17.25	0	0.00	17.40	1	1,349	0.07%
2021/07/26	1	18.20	1	18.15	18.00	0	1,431	0.00%
2021/07/23	0	0.00	7	17.67	17.35	-7	1,383	-0.51%
2021/07/21	17.1	16.75	0	0.00	16.70	17.1	1,429	1.20%
2021/07/20	6.1	17.08	6	17.57	17.10	0.1	1,436	0.00%
2021/07/15	1	17.40	0	0.00	17.30	1	1,438	0.07%
2021/07/14	2	17.20	0.1	17.25	17.20	2	1,471	0.13%
2021/07/13	0	0.00	6	17.77	17.90	-6	1,497	-0.40%
2021/07/12	9	17.04	0	0.00	17.05	9	1,516	0.59%
2021/07/09	1	17.30	0	0.00	17.30	1	1,534	0.07%
2021/07/08	3.4	17.52	2	17.65	17.45	1.4	1,564	0.09%
2021/07/07	1	17.85	0	0.00	17.55	1	1,607	0.06%
2021/07/05	1.1	18.13	1	18.10	18.00	0.1	1,780	0.01%
2021/06/30	5	17.80	0	0.00	17.70	5	1,848	0.27%
2021/06/28	3	17.95	5	18.15	18.15	-2	1,894	-0.11%
2021/06/25	0	0.00	0	18.20	17.95	0	1,907	0.00%
2021/06/24	0	0.00	1	18.20	18.10	-1	1,914	-0.05%
2021/06/23	0	0.00	2.1	17.85	17.95	-2.1	1,910	-0.11%
2021/06/21	4	17.45	0	0.00	17.25	4	1,921	0.21%
2021/06/18	2	17.95	0	0.00	17.90	2	1,936	0.10%
2021/06/17	0	0.00	1	18.10	18.10	-1	1,959	-0.05%
2021/06/16	2	17.80	0	0.00	17.75	2	1,973	0.10%
2021/06/15	2	17.70	2	18.00	18.00	0	1,997	0.00%
2021/06/11	2	17.78	1	17.90	18.00	1	2,053	0.05%
2021/06/10	5	18.30	5.1	18.64	18.05	-0.1	2,056	-0.01%
2021/06/08	0	17.70	0	0.00	17.70	0	2,012	0.00%
2021/06/07	1	17.50	1	17.75	17.55	0	2,020	0.00%
2021/06/04	0	18.00	10	18.09	18.00	-10	2,027	-0.49%
2021/06/03	0	18.15	6.1	18.24	18.20	-6.1	2,038	-0.30%
2021/06/02	28	18.22	29.2	18.45	18.05	-1.2	2,054	-0.06%
2021/06/01	36	18.55	5	18.41	18.60	31	2,034	1.52%
2021/05/31	11	18.47	11	18.57	18.75	0	1,992	0.00%
2021/05/28	6.1	17.24	1	17.15	17.05	5.1	1,941	0.26%
2021/05/27	1	16.50	0	0.00	16.80	1	1,948	0.05%
2021/05/26	2	16.60	0	0.00	16.60	2	1,982	0.10%
2021/05/25	7	16.76	4	16.61	16.65	3	2,009	0.15%
2021/05/21	0	15.80	8	15.84	15.95	-8	2,040	-0.39%
2021/05/20	8.1	15.74	1	15.70	15.50	7.1	2,066	0.34%
2021/05/19	3.4	16.09	3	15.60	16.10	0.4	2,082	0.02%
2021/05/18	1	14.75	4	15.04	15.20	-3	2,119	-0.14%
2021/05/17	122.6	13.87	0	0.00	13.85	122.6	2,128	5.76%	大買/鉅額交易
2021/05/14	1.4	15.38	0	0.00	15.35	1.4	2,105	0.06%
2021/05/13	0.9	15.61	10.2	15.64	15.60	-9.3	2,136	-0.44%
2021/05/12	25	15.48	4.3	15.72	15.30	20.7	2,127	0.97%
2021/05/11	4.8	17.16	4	17.33	16.90	0.8	2,091	0.04%
2021/05/10	5	18.70	2	18.78	18.55	3	2,068	0.15%
2021/05/07	0	0.00	1	18.60	19.00	-1	2,082	-0.05%
2021/05/06	0.2	18.55	0	0.00	18.10	0.2	2,078	0.01%
2021/05/05	3	18.47	1	18.75	18.30	2	2,109	0.09%
2021/05/04	4	18.88	2	18.20	18.50	2	2,118	0.09%
2021/05/03	8	20.67	0	0.00	20.10	8	2,099	0.38%
2021/04/29	2	21.80	1	22.10	21.80	1	2,072	0.05%
2021/04/28	7	22.11	8	22.11	22.15	-1	2,133	-0.05%
2021/04/27	1	21.80	4	21.76	21.80	-3	2,287	-0.13%
2021/04/26	6	21.08	2	21.15	21.15	4	2,452	0.16%
2021/04/23	1.1	21.08	4	21.18	21.05	-2.9	2,492	-0.12%
2021/04/22	15.2	21.42	9	21.61	21.00	6.2	2,559	0.24%
2021/04/21	10.1	22.17	0	0.00	22.15	10.1	2,712	0.37%
2021/04/20	6	22.46	12	22.33	22.55	-6	2,756	-0.22%
2021/04/19	5	22.35	12	22.28	22.30	-7	2,888	-0.24%
2021/04/16	4	22.54	6	22.10	22.40	-2	2,933	-0.07%
2021/04/15	0	0.00	5	21.86	21.70	-5	2,975	-0.17%
2021/04/14	6	21.17	18	21.32	21.35	-12	3,042	-0.39%
2021/04/13	9.1	21.86	4	22.20	21.70	5.1	3,216	0.16%
2021/04/12	27	22.10	14	22.46	22.50	13	3,698	0.35%
2021/04/09	6	21.39	0	0.00	21.00	6	3,943	0.15%
2021/04/08	17	21.43	0	0.00	21.45	17	4,080	0.42%
2021/04/07	3	20.88	1	20.80	20.85	2	4,044	0.05%
2021/03/31	0	21.00	3	20.73	20.70	-3	4,129	-0.07%
2021/03/30	1	20.65	0.2	20.85	20.65	0.8	4,139	0.02%
2021/03/29	0	0.00	0	20.90	20.75	0	4,177	0.00%
2021/03/26	0	0.00	4	20.85	20.75	-4	4,279	-0.09%
2021/03/25	1	20.85	0	0.00	20.80	1	4,364	0.02%
2021/03/24	1	20.95	0	0.00	21.00	1	4,607	0.02%
2021/03/23	0	21.40	0	0.00	21.00	0	4,956	0.00%
2021/03/22	0	21.35	3	21.65	21.50	-3	5,019	-0.06%
2021/03/19	3	20.95	2	21.20	21.00	1	5,041	0.02%
2021/03/18	3	21.17	0	0.00	21.35	3	5,209	0.06%
2021/03/17	6	21.65	10	21.52	21.50	-4	5,257	-0.08%
2021/03/16	6	20.79	8	20.78	20.75	-2	5,356	-0.04%
2021/03/15	0.1	20.80	0	0.00	20.80	0.1	5,524	0.00%
2021/03/11	0	21.25	7	21.00	20.95	-7	5,712	-0.12%
2021/03/09	5	20.70	5	20.55	20.50	0	5,936	0.00%
2021/03/08	0	22.80	0	22.00	21.00	0	6,085	0.00%
2021/03/05	0	0.00	2	21.90	21.75	-2	6,305	-0.03%
2021/03/04	0	22.25	0	0.00	21.95	0	6,432	0.00%
2021/03/03	1.1	21.45	4	22.33	22.15	-2.9	6,453	-0.04%
2021/03/02	6	21.88	2	21.90	21.70	4	6,534	0.06%
2021/02/26	6	21.73	6	22.23	22.20	0	6,631	0.00%
2021/02/25	9	22.32	0	0.00	22.15	9	6,623	0.14%
2021/02/24	12	22.85	16	23.13	22.40	-4	6,681	-0.06%
2021/02/23	1	22.65	9	22.67	22.70	-8	6,696	-0.12%
2021/02/22	2	22.65	5	22.75	22.60	-3	6,703	-0.04%
2021/02/19	9	22.00	3	22.15	22.15	6	6,744	0.09%
2021/02/18	0	22.00	5	21.70	22.20	-5	6,891	-0.07%
2021/02/17	1	21.20	0	0.00	21.20	1	7,045	0.01%
2021/02/04	2	20.88	3	21.10	20.80	-1	7,188	-0.01%
2021/02/02	2	20.60	4	20.41	20.80	-2	7,125	-0.03%
2021/02/01	1.1	19.85	4	19.98	19.80	-2.9	7,107	-0.04%
2021/01/29	0	0.00	1	20.35	20.30	-1	7,088	-0.01%
2021/01/28	0	0.00	6	20.84	20.75	-6	7,064	-0.08%
2021/01/27	0	0.00	4	20.79	21.15	-4	7,049	-0.06%
2021/01/26	5	20.45	1	20.45	20.50	4	7,004	0.06%
2021/01/25	1	21.20	6	20.68	21.05	-5	6,974	-0.07%
2021/01/22	0	0.00	5	20.50	20.60	-5	6,934	-0.07%
2021/01/21	8	20.79	3	20.48	20.45	5	6,910	0.07%
2021/01/20	33	21.26	33	21.49	20.40	0	6,827	0.00%
2021/01/19	36	23.37	56.1	22.93	22.55	-20.1	6,622	-0.30%
2021/01/18	2	24.95	5	25.27	25.05	-3	6,415	-0.05%
2021/01/15	28	25.85	36	25.78	25.80	-8	6,354	-0.13%
2021/01/14	26	26.85	19	26.07	26.60	7	6,273	0.11%
2021/01/13	42	26.31	16	25.79	25.45	26	6,071	0.43%
2021/01/12	8	26.87	2	26.33	26.20	6	6,002	0.10%
2021/01/11	7	25.03	22	25.59	26.20	-15	5,829	-0.26%
2021/01/08	11.8	25.50	63	25.94	25.50	-51.2	5,736	-0.89%
2021/01/07	7	27.11	2	27.55	26.60	5	5,635	0.09%
2021/01/06	116	27.79	24	27.06	26.75	92	5,537	1.66%	大買/
2021/01/05	57	28.25	58	28.46	28.20	-1	5,328	-0.02%
2021/01/04	74	25.38	189	26.02	27.00	-115	4,799	-2.40%	大賣/鉅額交易
2020/12/31	18	24.33	43	24.35	24.55	-25	4,407	-0.57%
2020/12/30	5	23.10	0	0.00	23.15	5	4,229	0.12%
2020/12/29	0	0.00	5	23.06	23.10	-5	4,210	-0.12%
2020/12/28	6.2	23.30	20	23.15	23.15	-13.8	4,176	-0.33%
2020/12/25	2	22.90	21	23.29	23.20	-19	4,128	-0.46%
2020/12/24	7	23.04	0	0.00	23.00	7	4,072	0.17%
2020/12/23	1	23.10	23	23.21	23.15	-22	4,028	-0.55%
2020/12/22	23	23.91	0	0.00	22.80	23	3,982	0.58%
2020/12/21	8	24.13	2	24.00	23.95	6	3,881	0.15%
2020/12/18	16.1	24.27	49	24.46	24.25	-32.9	3,795	-0.87%
2020/12/17	45	23.59	63	23.90	23.80	-18	3,543	-0.51%
2020/12/16	4	22.70	83	22.56	22.35	-79	3,186	-2.48%
2020/12/15	4	22.31	4	21.85	21.90	0	3,101	0.00%
2020/12/14	21	23.04	20.1	23.05	22.65	0.9	3,047	0.03%
2020/12/11	11	22.07	6.1	21.91	22.00	5	2,863	0.17%
2020/12/10	38	22.46	13	22.12	21.95	25	2,791	0.90%
2020/12/09	6	21.81	9.2	21.96	22.45	-3.2	2,641	-0.12%
2020/12/08	1	21.65	8.1	21.72	21.55	-7.1	2,466	-0.29%
2020/12/07	32	20.89	18.1	20.80	21.40	13.9	2,386	0.58%
2020/12/04	45	20.79	18.1	20.52	20.75	26.9	2,269	1.18%
2020/12/03	10	19.74	0.1	19.60	19.60	9.9	2,102	0.47%
2020/12/02	8	20.27	18	20.34	19.90	-10	2,081	-0.48%
2020/12/01	50	19.77	51	19.94	20.50	-1	1,915	-0.05%
2020/11/30	28	19.16	29	19.15	19.35	-1	1,680	-0.06%
2020/11/27	8.1	18.78	1	18.70	18.75	7.1	1,559	0.46%
2020/11/26	20	18.76	23	18.74	18.80	-3	1,532	-0.20%
2020/11/25	0	0.00	12	18.47	18.40	-12	1,433	-0.84%
2020/11/24	2	17.98	7.4	18.18	18.00	-5.4	1,323	-0.41%
2020/11/23	5	18.62	3.4	18.73	18.35	1.6	1,303	0.12%
2020/11/20	0.1	18.00	0	0.00	17.95	0.1	1,215	0.01%
2020/11/19	1	17.90	0	0.00	18.00	1	1,178	0.08%
2020/11/18	9.3	17.91	9	17.96	17.95	0.3	1,158	0.02%
2020/11/17	20	18.73	34	18.43	18.30	-14	1,088	-1.28%
2020/11/16	26	17.93	22	18.83	19.00	4	931	0.43%
2020/11/13	77.1	17.60	11	17.42	17.30	66	726	9.09%
2020/11/12	5	16.70	3	16.93	16.70	2	591	0.34%
2020/11/11	0	0.00	1	16.00	16.00	-1	556	-0.18%
2020/11/10	1.2	15.56	0	0.00	15.60	1.2	549	0.22%
2020/11/09	1.1	15.50	0	0.00	15.50	1.1	549	0.20%
2020/11/06	32.2	15.41	0	0.00	15.40	32.2	552	5.82%
2020/11/05	0	15.75	0	0.00	15.50	0	606	0.01%
2020/11/04	5.1	15.51	6	15.62	15.65	-0.9	611	-0.14%
2020/11/03	0.1	15.67	0	0.00	15.60	0.1	614	0.02%
2020/11/02	1	15.20	0	0.00	15.40	1	626	0.16%
2020/10/30	1.1	15.38	0	0.00	15.35	1.1	634	0.17%
2020/10/29	0.1	15.85	0	0.00	15.60	0.1	637	0.01%
2020/10/28	2.1	16.00	0	0.00	15.90	2.1	635	0.33%
2020/10/27	0.1	16.40	0	0.00	16.25	0.1	635	0.01%
2020/10/23	0.2	16.60	1	16.35	16.50	-0.9	640	-0.13%
2020/10/22	3	16.50	0	0.00	16.35	3	654	0.46%
2020/10/21	0.2	16.65	1	16.65	16.55	-0.8	667	-0.12%
2020/10/20	0.1	16.65	0	0.00	16.60	0.1	677	0.01%
2020/10/19	0.1	16.45	0	0.00	16.50	0.1	682	0.01%
2020/10/15	0	0.00	4	16.36	16.55	-4	721	-0.55%
2020/10/14	0	16.55	0	0.00	16.25	0	735	0.00%
2020/10/13	4.2	16.05	0	0.00	16.00	4.2	749	0.56%
2020/10/12	55	16.21	5	16.10	16.10	50	764	6.54%
2020/10/07	0.1	16.70	0	0.00	16.55	0.1	811	0.02%
2020/10/06	0	16.60	0	0.00	16.50	0	846	0.00%
2020/10/05	51	16.40	0	0.00	16.25	51	875	5.83%
2020/09/30	0.1	16.40	0	0.00	16.35	0.1	906	0.01%
2020/09/28	0.1	16.30	0	0.00	16.15	0.1	1,015	0.01%
2020/09/24	6	16.53	0	0.00	16.45	6	1,233	0.49%
2020/09/23	0.1	17.25	0	0.00	17.05	0.1	1,265	0.01%
2020/09/22	2.1	17.31	0	0.00	17.20	2.1	1,383	0.15%
2020/09/21	0.1	17.95	0	0.00	17.70	0.1	1,540	0.01%
2020/09/17	0.1	17.80	0	0.00	17.60	0.1	1,572	0.00%
2020/09/16	0.1	17.70	0	0.00	17.40	0.1	1,610	0.00%
2020/09/15	0.1	17.95	0	0.00	17.65	0.1	1,716	0.01%
2020/09/14	0	0.00	2	18.00	17.80	-2	1,755	-0.11%
2020/09/11	2	17.31	0	0.00	17.40	2	1,757	0.12%
2020/09/10	1	18.10	0	0.00	17.65	1	1,785	0.06%
2020/09/08	20	18.13	0	0.00	18.10	20	1,792	1.12%
2020/09/07	6	18.13	3	18.37	17.80	3	1,780	0.17%
2020/09/02	0	0.00	10	17.74	17.70	-10	1,900	-0.53%
2020/09/01	0	0.00	1	17.50	17.45	-1	1,926	-0.05%
2020/08/31	2	17.20	0	0.00	17.30	2	1,944	0.10%
2020/08/27	0	0.00	2	17.70	17.50	-2	2,055	-0.10%
2020/08/21	1	16.60	27	16.50	16.95	-26	2,103	-1.24%
2020/08/20	27	16.94	0	0.00	16.35	27	2,136	1.26%
2020/08/19	1	17.70	16	17.50	17.60	-15	2,154	-0.70%
2020/08/18	1	17.50	0	0.00	17.35	1	2,199	0.05%
2020/08/17	16	17.35	1	17.75	17.65	15	2,350	0.64%
2020/08/14	1	17.05	0	0.00	17.10	1	2,403	0.04%
2020/08/11	5	17.22	0	0.00	17.10	5	2,893	0.17%
2020/08/10	0	0.00	1	18.00	17.70	-1	3,008	-0.03%
2020/08/05	0	0.00	1	18.10	18.10	-1	3,243	-0.03%
2020/08/03	1	17.80	0	0.00	17.70	1	3,327	0.03%
2020/07/29	5	16.85	3	17.27	17.25	2	3,501	0.06%
2020/07/28	2	16.80	0	0.00	16.75	2	3,599	0.06%
2020/07/27	2	17.25	0	0.00	17.15	2	3,665	0.05%
2020/07/24	2	17.90	0	0.00	17.75	2	3,706	0.05%
2020/07/23	4	18.60	0	0.00	18.40	4	3,731	0.11%
2020/07/22	0	0.00	2	18.55	18.60	-2	3,729	-0.05%
2020/07/20	2	17.90	2	18.18	18.35	0	3,772	0.00%
2020/07/17	4	17.96	0	0.00	17.75	4	3,758	0.11%
2020/07/16	1	18.55	1	18.35	18.20	0	3,749	0.00%
2020/07/15	1	18.70	0	0.00	18.20	1	3,735	0.03%
2020/07/14	3	18.50	0	0.00	18.25	3	3,710	0.08%
2020/07/13	0	0.00	25	19.00	18.85	-25	3,692	-0.68%
2020/07/10	4	19.24	5	19.33	19.10	-1	3,660	-0.03%
2020/07/09	0	0.00	10	20.05	19.80	-10	3,635	-0.28%
2020/07/08	22	20.03	1	19.90	19.85	21	3,600	0.58%
2020/07/07	43	20.28	140	19.91	20.00	-97	3,563	-2.72%	大賣/
2020/07/06	62	20.59	82	20.59	20.75	-20	3,495	-0.57%
2020/07/03	85	19.33	46	19.68	19.65	39	3,332	1.17%
2020/07/02	80	19.36	5	19.25	19.35	75	3,275	2.29%
2020/07/01	2	19.70	5	19.52	19.20	-3	3,230	-0.09%
2020/06/30	7	19.52	8	19.13	19.65	-1	3,108	-0.03%
2020/06/29	1	18.40	7	18.46	18.40	-6	2,947	-0.20%
2020/06/24	0	0.00	4	18.35	18.30	-4	2,928	-0.14%
2020/06/23	7	18.27	0	0.00	18.25	7	2,912	0.24%
2020/06/22	12	18.74	6	18.86	18.75	6	2,874	0.21%
2020/06/19	0	0.00	14	17.93	18.00	-14	2,770	-0.51%
2020/06/18	3	17.60	3	17.67	17.75	0	2,734	0.00%
2020/06/17	3	17.53	2	17.63	17.60	1	2,720	0.04%
2020/06/16	0	0.00	9	17.20	17.15	-9	2,696	-0.33%
2020/06/12	4	16.41	0	0.00	16.85	4	2,703	0.15%
2020/06/11	3	17.17	7	16.76	16.80	-4	2,698	-0.15%
2020/06/10	0	0.00	10	18.05	17.55	-10	2,681	-0.37%
2020/06/09	9	18.22	63	18.30	18.10	-54	2,671	-2.02%
2020/06/08	1	17.45	31	17.85	17.95	-30	2,567	-1.17%
2020/06/05	0	0.00	1	17.70	17.70	-1	2,543	-0.04%
2020/06/04	22	17.81	12	17.64	17.80	10	2,528	0.40%
2020/06/03	4	17.19	7	17.00	17.20	-3	2,440	-0.12%
2020/06/02	7	16.75	7	16.75	16.75	0	2,414	0.00%
2020/06/01	0	0.00	12	16.93	16.80	-12	2,400	-0.50%
2020/05/29	1	16.40	0	0.00	16.35	1	2,374	0.04%
2020/05/27	0	0.00	1	17.10	17.10	-1	2,338	-0.04%
2020/05/26	0	0.00	12	17.20	16.80	-12	2,304	-0.52%
2020/05/25	0	0.00	2	16.88	17.00	-2	2,270	-0.09%
2020/05/22	114	17.20	4	17.05	16.65	110	2,221	4.95%	大買/鉅額交易
2020/05/21	2	18.30	2	18.25	18.40	0	2,064	0.00%
2020/05/20	8	19.29	4	19.43	18.90	4	2,000	0.20%
2020/05/19	21	19.95	5	20.05	20.00	16	1,898	0.84%
2020/05/18	16	20.56	31	20.75	20.80	-15	1,744	-0.86%
2020/05/15	4	19.31	8	19.48	19.25	-4	1,489	-0.27%
2020/05/14	0	0.00	5	19.23	18.55	-5	1,337	-0.37%
2020/05/13	1	18.00	5	18.01	18.05	-4	1,122	-0.36%
2020/05/12	3	17.77	14	17.75	17.80	-11	1,097	-1.00%
2020/05/11	1	18.20	37	18.01	17.60	-36	1,079	-3.33%
2020/05/08	1	17.35	0	0.00	17.50	1	1,014	0.10%
2020/05/05	15	18.50	71	18.76	17.60	-56	910	-6.15%
2020/05/04	0	0.00	4	17.16	17.90	-4	798	-0.50%
2020/04/30	0	0.00	7	15.74	16.40	-7	694	-1.01%
2020/04/29	14	14.84	0	0.00	14.95	14	615	2.28%
2020/04/28	0	0.00	2	14.55	14.60	-2	563	-0.35%
2020/04/27	0	0.00	1	13.40	13.30	-1	537	-0.19%
2020/04/24	6	13.33	15	13.35	13.35	-9	533	-1.69%
2020/04/23	11	13.06	0	0.00	13.20	11	496	2.22%
2020/04/17	3	12.70	0	0.00	12.70	3	502	0.60%
2020/04/14	1	12.45	0	0.00	12.90	1	499	0.20%
2020/04/01	2	11.10	0	0.00	11.15	2	880	0.23%
2020/03/31	17	11.00	0	0.00	11.20	17	1,044	1.63%
2020/03/24	20	10.50	0	0.00	10.50	20	1,056	1.89%
2020/03/19	1	9.95	5	9.95	9.95	-4	1,038	-0.39%
2020/03/18	1	11.60	0	0.00	11.05	1	1,015	0.10%
2020/03/17	0	0.00	6	11.89	11.55	-6	1,006	-0.60%
2020/03/13	1	12.70	2	12.60	13.15	-1	988	-0.10%
2020/03/11	1	15.00	8	15.04	14.20	-7	960	-0.73%
2020/03/09	2	14.15	0	0.00	14.05	2	936	0.21%
2020/03/06	2	14.65	0	0.00	14.60	2	933	0.21%
2020/03/03	2	14.80	0	0.00	14.80	2	942	0.21%
2020/02/27	1	14.85	0	0.00	14.80	1	946	0.11%
2020/02/26	2	15.10	0	0.00	15.10	2	945	0.21%
2020/02/21	0	0.00	5	15.45	15.45	-5	949	-0.53%
2020/02/17	2	15.20	0	0.00	15.35	2	1,069	0.19%
2020/02/13	0	0.00	1	15.60	15.40	-1	1,050	-0.10%
2020/02/07	1	15.45	0	0.00	15.40	1	1,049	0.10%
2020/02/06	0	0.00	3	15.72	15.85	-3	1,048	-0.29%
2020/02/05	3	15.57	1	15.70	15.55	2	1,050	0.19%
2020/01/31	1	15.60	0	0.00	16.00	1	1,040	0.10%
2020/01/30	4	16.18	0	0.00	15.95	4	1,040	0.38%
2020/01/20	2	17.60	0	0.00	17.55	2	1,028	0.19%
2020/01/17	2	17.95	0	0.00	17.75	2	1,025	0.20%
2020/01/16	2	17.65	0	0.00	17.75	2	1,017	0.20%
2020/01/15	5	17.65	0	0.00	17.60	5	1,011	0.49%
2020/01/14	0	0.00	1	17.45	17.55	-1	998	-0.10%
2020/01/13	3	17.20	0	0.00	17.30	3	986	0.30%
2020/01/08	0	16.85	3	16.75	16.60	-3	980	-0.31%
2020/01/06	1	17.10	7	17.01	16.90	-6	970	-0.62%
2020/01/03	1	17.65	0	0.00	17.60	1	956	0.10%
2020/01/02	4	18.25	2	18.33	18.20	2	933	0.21%
2019/12/31	0	0.00	2	18.00	18.15	-2	888	-0.23%
2019/12/30	73	18.25	0.3	18.20	18.25	72.7	859	8.46%
2019/12/27	113	17.86	117.4	18.32	18.50	-4.4	808	-0.55%	大買/大賣/
2019/12/26	0	0.00	2	17.15	17.30	-2	561	-0.36%
2019/12/09	0	0.00	0.1	16.20	16.25	-0.1	546	-0.01%
2019/11/28	0	0.00	2	16.20	16.00	-2	547	-0.37%
2019/11/21	0	0.00	10	16.25	16.20	-10	526	-1.90%
2019/11/19	1	16.25	0	0.00	16.25	1	521	0.19%
2019/11/18	2	16.93	22	16.64	16.65	-20	511	-3.91%
2019/11/15	1	15.95	0	0.00	16.00	1	452	0.22%
2019/11/14	0	0.00	2	16.15	15.70	-2	440	-0.45%
2019/11/11	2	15.50	0	0.00	15.10	2	399	0.50%
2019/10/29	5	16.00	0	0.00	15.90	5	410	1.22%
2019/10/17	0	0.00	2	15.95	15.90	-2	425	-0.47%
2019/10/16	2	15.50	0	0.00	15.50	2	422	0.47%
2019/10/09	0	0.00	2	15.50	15.50	-2	422	-0.47%
2019/10/04	10	15.90	5	15.90	15.90	5	432	1.16%
2019/09/27	13	16.34	0	0.00	16.10	13	471	2.76%
2019/09/26	10	16.90	7	17.00	16.95	3	441	0.68%
2019/09/25	4	16.10	0	0.00	16.05	4	352	1.14%
2019/09/18	1	15.55	0	0.00	15.60	1	311	0.32%
2019/09/16	1	15.90	0	0.00	15.80	1	328	0.30%
2019/09/06	0	0.00	2	15.70	15.60	-2	343	-0.58%
2019/09/04	1	15.85	0	0.00	15.85	1	341	0.29%
2019/09/02	0	0.00	2	15.75	15.80	-2	337	-0.59%
2019/08/26	0	0.00	1	15.15	15.20	-1	334	-0.30%
2019/08/20	0	0.00	2	15.40	15.40	-2	335	-0.60%
2019/08/19	2	15.20	0	0.00	15.20	2	333	0.60%
2019/08/15	2	14.75	0	0.00	14.85	2	337	0.59%
2019/08/08	1	15.30	0	0.00	15.20	1	347	0.29%
2019/08/01	2	16.10	0	0.00	16.00	2	364	0.55%
2019/07/23	1	16.55	0	0.00	16.45	1	390	0.26%
2019/07/09	0	0.00	20	16.90	16.75	-20	624	-3.20%
2019/07/08	20	17.20	0	0.00	17.05	20	631	3.17%
2019/06/27	0	0.00	10	16.50	16.55	-10	722	-1.38%
2019/06/24	10	17.05	0	0.00	17.05	10	748	1.34%
2019/06/21	0	0.00	22	17.13	17.25	-22	746	-2.95%
2019/06/18	0	0.00	8	16.35	16.25	-8	769	-1.04%
2019/06/14	8	16.55	4	16.48	16.60	4	786	0.51%
2019/06/13	0	0.00	2	15.95	15.95	-2	810	-0.25%
2019/06/11	2	15.90	0	0.00	16.00	2	824	0.24%
2019/05/28	2	15.75	0	0.00	15.75	2	954	0.21%
2019/05/22	2	15.80	0	0.00	15.80	2	1,025	0.20%
2019/05/20	8	15.80	0	0.00	15.80	8	1,050	0.76%
2019/05/17	0	0.00	2	16.20	15.90	-2	1,055	-0.19%
2019/05/14	2	15.85	0	0.00	16.30	2	1,077	0.19%
2019/05/13	4	16.65	0	0.00	16.30	4	1,092	0.37%
2019/05/10	0	0.00	2	17.20	17.25	-2	1,100	-0.18%
2019/05/09	6	17.73	3	17.55	17.50	3	1,137	0.26%
2019/05/08	2	18.10	0	0.00	18.05	2	1,313	0.15%
2019/05/07	1	18.50	1	18.40	18.30	0	1,343	0.00%
2019/05/02	0	0.00	2	18.95	18.95	-2	1,352	-0.15%
2019/04/30	2	18.70	0	0.00	18.70	2	1,348	0.15%
2019/04/26	2	18.98	2	18.80	18.80	0	1,335	0.00%
2019/04/23	4	18.94	0	0.00	18.90	4	1,314	0.30%
2019/04/22	3	19.10	0	0.00	19.10	3	1,308	0.23%
2019/04/18	2	18.95	1	19.25	18.80	1	1,304	0.08%
2019/04/17	0	0.00	29	19.47	19.40	-29	1,293	-2.24%
2019/04/16	2	20.25	5	20.02	19.90	-3	1,263	-0.24%
2019/04/15	0	0.00	6	19.31	19.35	-6	1,174	-0.51%
2019/04/12	0	0.00	1	18.95	18.95	-1	1,133	-0.09%
2019/04/11	5	18.52	0	0.00	18.45	5	1,152	0.43%
2019/04/08	1	19.00	0	0.00	18.95	1	1,166	0.09%
2019/04/03	4	19.39	2	19.50	19.20	2	1,162	0.17%
2019/04/02	6	19.32	7	19.39	19.35	-1	1,144	-0.09%
2019/04/01	20	19.12	7	19.28	18.90	13	1,125	1.15%
2019/03/29	6	18.83	2	18.93	18.70	4	1,086	0.37%
2019/03/28	1	18.40	1	18.65	18.70	0	1,064	0.00%
2019/03/26	0	0.00	1	18.45	18.40	-1	1,108	-0.09%
2019/03/25	3	18.40	1	18.40	18.35	2	1,122	0.18%
2019/03/22	3	18.78	0	0.00	18.75	3	1,128	0.27%
2019/03/21	2	19.20	1	19.25	19.15	1	1,136	0.09%
2019/03/20	1	19.00	1	18.90	18.90	0	1,163	0.00%
2019/03/19	2	19.13	1	19.10	19.10	1	1,242	0.08%
2019/03/18	2	18.93	10	18.98	19.10	-8	1,316	-0.61%
2019/03/15	8	18.48	0	0.00	18.40	8	1,292	0.62%
2019/03/13	1	18.70	1	18.65	18.65	0	1,366	0.00%
2019/03/11	1	19.15	1	18.90	18.90	0	1,508	0.00%
2019/03/08	3	19.02	1	19.20	19.05	2	1,533	0.13%
2019/03/07	3	19.08	1	19.45	18.95	2	1,519	0.13%
2019/03/06	4	18.94	12	18.95	19.70	-8	1,483	-0.54%
2019/03/05	5	18.36	0	0.00	18.70	5	1,451	0.34%
2019/03/04	1	18.40	0	0.00	18.40	1	1,449	0.07%
2019/02/27	4	18.66	0	0.00	18.65	4	1,443	0.28%
2019/02/26	3	19.10	3	18.80	18.80	0	1,483	0.00%
2019/02/22	1	18.75	90	18.71	18.65	-89	1,481	-6.01%
2019/02/21	5	19.23	0	0.00	19.05	5	1,477	0.34%
2019/02/20	1	18.95	0	0.00	19.00	1	1,440	0.07%
2019/02/12	0	18.95	1	18.95	18.90	-1	1,434	-0.07%
2019/02/11	2	18.75	1	18.85	18.85	1	1,446	0.07%
2019/01/30	1	18.95	25	19.00	18.95	-24	1,436	-1.67%
2019/01/29	113	19.00	17	18.97	19.25	96	1,394	6.88%	大買/
2019/01/28	0	0.00	2	18.05	18.25	-2	1,209	-0.17%
2019/01/24	0	0.00	2	17.35	17.30	-2	1,139	-0.18%
2019/01/22	1	17.45	1	17.25	17.30	0	1,143	0.00%
2019/01/11	1	17.85	1	17.70	17.70	0	1,141	0.00%
2019/01/09	3	18.65	0	0.00	18.25	3	1,133	0.26%
2019/01/08	1	18.50	0	0.00	18.40	1	1,118	0.09%
2019/01/07	24	18.49	0	0.00	18.45	24	1,113	2.16%
2019/01/04	2	18.10	2	18.23	18.15	0	1,106	0.00%
2019/01/02	4	18.26	0	0.00	18.50	4	1,084	0.37%
2018/12/28	15	18.17	5	18.15	18.00	10	1,068	0.94%
2018/12/25	2	17.93	2	17.95	18.00	0	1,050	0.00%
2018/12/20	1	18.20	11	18.25	17.80	-10	1,087	-0.92%
2018/12/19	17	18.82	6	18.60	18.60	11	1,071	1.03%
2018/12/18	2	18.30	11	18.20	18.30	-9	1,033	-0.87%
2018/12/17	1	18.70	2	18.85	18.75	-1	1,019	-0.10%
2018/12/14	4	18.88	0	0.00	18.80	4	1,002	0.40%
2018/12/13	11	19.32	16	19.18	18.80	-5	985	-0.51%
2018/12/12	26	19.20	103	19.13	19.10	-77	940	-8.19%	大賣/
2018/12/11	24	18.83	531	19.00	18.95	-507	858	-59.02%	大賣/鉅額交易
2018/12/10	1	17.85	3	17.93	17.70	-2	769	-0.26%
2018/12/07	4	17.96	6	18.46	18.15	-2	756	-0.26%
2018/12/06	10	18.51	10	17.13	17.25	0	693	0.00%
2018/12/05	10	18.23	8	18.41	18.30	2	670	0.30%
2018/12/04	3	17.90	4	17.83	18.05	-1	570	-0.18%
2018/12/03	3	17.52	2	17.25	17.25	1	524	0.19%
2018/11/29	3	17.07	2	16.70	16.70	1	492	0.20%
2018/11/28	0	0.00	11	17.03	17.05	-11	486	-2.26%
2018/11/27	1	16.85	0	0.00	16.70	1	484	0.21%
2018/11/26	1	16.80	0	0.00	16.70	1	482	0.21%
2018/11/23	5	17.37	2	16.80	16.80	3	478	0.63%
2018/11/22	1	16.95	2	16.85	16.65	-1	432	-0.23%
2018/11/21	1	16.45	1	17.00	16.95	0	424	0.00%
2018/11/20	1	16.35	2	16.48	16.50	-1	411	-0.24%
2018/11/16	1	16.45	1	16.40	16.40	0	405	0.00%
2018/11/15	4	16.14	1	16.30	16.20	3	404	0.74%
2018/11/14	1	15.95	1	15.90	15.90	0	358	0.00%
2018/11/13	1	15.70	1	15.85	15.80	0	361	0.00%
2018/11/12	1	16.05	0	0.00	15.80	1	360	0.28%
2018/11/09	2	16.23	1	16.10	16.10	1	360	0.28%
2018/11/08	3	16.60	1	16.65	16.45	2	363	0.55%
2018/11/07	1	16.00	1	16.35	16.45	0	332	0.00%
2018/11/06	1	16.10	1	16.05	16.00	0	334	0.00%
2018/11/05	1	16.00	2	16.10	16.10	-1	337	-0.30%
2018/11/02	6	15.80	6	16.02	16.05	0	343	0.00%
2018/11/01	5	15.50	6	15.70	15.70	-1	353	-0.28%
2018/10/31	5	15.53	4	15.60	15.60	1	350	0.29%
2018/10/30	1	15.30	0	0.00	15.35	1	348	0.29%
2018/10/18	1	15.85	2	15.60	15.60	-1	349	-0.29%
2018/10/15	1	16.00	0	0.00	15.90	1	390	0.26%
2018/10/11	2	16.25	2	15.70	15.70	0	562	0.00%
2018/10/09	0	0.00	1	17.40	17.40	-1	547	-0.18%
2018/10/08	1	17.60	1	17.35	17.35	0	549	0.00%
2018/10/05	2	17.85	0	0.00	17.80	2	551	0.36%
2018/10/04	1	18.15	1	18.20	18.10	0	549	0.00%
2018/10/03	1	18.20	1	18.20	18.20	0	548	0.00%
2018/10/02	2	18.33	3	18.37	18.35	-1	551	-0.18%
2018/10/01	4	18.78	3	18.80	18.80	1	546	0.18%
2018/09/28	6	18.97	5	18.89	18.95	1	540	0.19%
2018/07/27	1	19.45	0	0.00	19.45	1	1,165	0.09%
2018/07/24	1	19.60	0	0.00	19.65	1	1,157	0.09%
2018/07/20	0	0.00	16	20.27	20.40	-16	1,138	-1.41%
2018/07/19	28	20.11	12	20.16	20.10	16	1,110	1.44%
2018/07/18	2	20.40	2	20.35	20.05	0	1,039	0.00%
2018/07/13	0	0.00	1	19.40	19.45	-1	942	-0.11%
2018/07/09	2	19.10	0	0.00	19.10	2	935	0.21%
2018/07/03	2	20.00	0	0.00	19.65	2	937	0.21%
2018/07/02	11	20.46	10	20.60	20.00	1	934	0.11%
2018/06/29	0	0.00	81	21.13	21.15	-81	932	-8.69%
2018/06/28	1	19.25	0	0.00	19.25	1	976	0.10%
2018/06/27	0	0.00	1	19.70	19.55	-1	973	-0.10%
2018/06/26	1	19.20	1	19.20	19.20	0	969	0.00%
2018/06/22	1	19.70	0	0.00	19.55	1	975	0.10%
2018/06/13	1	20.70	0	0.00	20.55	1	933	0.11%
2018/06/12	0	0.00	2	21.10	21.00	-2	925	-0.22%
2018/06/11	0	0.00	6	21.51	21.20	-6	912	-0.66%
2018/06/08	34	22.50	14	22.37	21.55	20	886	2.26%
2018/06/07	0	0.00	4	21.49	22.00	-4	731	-0.55%
2018/06/06	1	21.00	1	20.75	20.95	0	698	0.00%
2018/06/05	4	21.48	5	21.47	21.35	-1	662	-0.15%
2018/06/04	2	20.18	13	20.07	20.45	-11	521	-2.11%
2018/05/28	0	0.00	2	18.55	18.60	-2	414	-0.48%
2018/05/24	4	18.01	1	18.05	18.10	3	412	0.73%
2018/05/14	11	19.15	2	19.00	19.05	9	445	2.02%
2018/04/26	0	0.00	3	18.10	17.75	-3	444	-0.67%
2018/04/25	1	18.05	0	0.00	18.10	1	455	0.22%
2018/04/19	1	18.80	0	0.00	18.70	1	508	0.20%
2018/04/13	0	0.00	1	19.35	19.05	-1	538	-0.19%
2018/04/10	0	0.00	2	19.30	19.30	-2	744	-0.27%
2018/04/09	2	19.03	2	18.90	18.90	0	741	0.00%
2018/04/03	1	19.45	1	19.30	19.30	0	736	0.00%
2018/04/02	23	20.20	21	19.70	19.55	2	732	0.27%
2018/03/31	12	20.21	17	20.47	20.60	-5	702	-0.71%
2018/03/29	1	18.70	2	18.68	18.65	-1	580	-0.17%
2018/03/28	2	19.05	4	18.85	18.85	-2	600	-0.33%
2018/03/27	0	0.00	4	18.15	18.15	-4	590	-0.68%
2018/03/13	1	19.20	1	19.30	18.90	0	613	0.00%
2018/03/12	0	0.00	7	18.98	18.80	-7	611	-1.14%
2018/03/06	1	18.60	1	18.80	18.50	0	633	0.00%
2018/03/05	1	18.35	0.3	18.50	18.35	0.7	638	0.10%
2018/02/26	2	18.83	1	19.05	18.75	1	664	0.15%
2018/02/23	1	19.00	0	0.00	18.75	1	670	0.15%
2018/02/07	2	18.48	2	18.73	18.45	0	677	0.00%
2018/02/06	19	18.51	18	18.77	18.30	1	679	0.15%
2018/02/05	0	0.00	20	20.00	19.90	-20	654	-3.05%
2018/02/02	2	20.55	1	20.35	20.35	1	656	0.15%
2018/02/01	1	20.60	1	20.45	20.45	0	659	0.00%
2018/01/31	1	20.25	1	20.80	20.65	0	661	0.00%
2018/01/29	0	0.00	1	20.35	20.35	-1	679	-0.15%
2018/01/26	1	20.60	1	20.55	20.55	0	678	0.00%
2018/01/25	10	20.83	5	20.85	20.80	5	679	0.74%
2018/01/24	1	20.85	1	20.75	20.80	0	684	0.00%
2018/01/23	1	21.00	1	20.70	20.70	0	705	0.00%
2018/01/22	2	20.88	1	20.95	20.95	1	705	0.14%
2018/01/19	1	21.40	1	21.00	21.00	0	701	0.00%
2018/01/18	28	21.75	4	21.53	21.25	24	693	3.46%
2018/01/17	2	20.95	7	21.02	20.85	-5	649	-0.77%
2018/01/15	4	20.88	6	21.11	20.80	-2	644	-0.31%
2018/01/12	10	20.66	43	20.59	20.70	-33	644	-5.12%
2018/01/11	7	20.53	3	20.57	20.50	4	651	0.61%
2018/01/10	2	21.05	0	0.00	20.95	2	643	0.31%
2018/01/09	2	21.15	6	21.28	21.35	-4	640	-0.62%
2018/01/08	5	21.46	2	21.15	21.15	3	636	0.47%
2018/01/05	33	22.10	7	22.04	21.80	26	609	4.27%
2018/01/04	37	20.46	32	20.73	21.55	5	529	0.94%