台玻 (1802)-臺銀證券券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
18.15
漲跌
▲0.20
漲幅
+1.11%
成交量
21,630張
產業
上市玻璃類股
1177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

台玻 (1802)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	13	17.92	35.5	18.05	18.15	-22.5	3,960	-0.57%
2024/05/30	20	17.70	23	17.28	17.95	-3	3,651	-0.08%
2024/05/29	30	17.56	16	17.59	17.40	14	3,477	0.40%
2024/05/28	3	17.35	13	17.38	17.25	-10	3,300	-0.30%
2024/05/27	34	17.05	1	17.05	17.05	33	3,236	1.02%
2024/05/24	12	17.20	1	17.30	17.20	11	3,217	0.34%
2024/05/23	1.1	17.54	12	17.58	17.65	-10.9	3,152	-0.35%
2024/05/22	6	17.11	3	17.15	17.10	3	2,926	0.10%
2024/05/21	40	17.05	0	0.00	17.05	40	2,930	1.36%
2024/05/17	5	17.15	0	0.00	17.20	5	2,897	0.17%
2024/05/16	0	0.00	10	17.25	17.25	-10	2,956	-0.34%
2024/05/15	1	17.23	6	17.20	17.15	-5	2,957	-0.17%
2024/05/14	20	17.05	1	17.10	17.10	19	2,955	0.64%
2024/05/13	10	17.10	0	0.00	17.10	10	2,964	0.34%
2024/05/10	0	0.00	12	17.19	17.20	-12	2,958	-0.41%
2024/05/09	10	16.95	0	0.00	16.95	10	2,950	0.34%
2024/05/08	37	16.99	0	0.00	16.95	37	2,954	1.25%
2024/05/07	60	17.06	3	17.10	17.05	57	2,963	1.92%
2024/05/06	1	17.15	1	17.35	17.20	0	2,953	0.00%
2024/05/03	21	17.15	10	17.25	17.10	11	2,947	0.37%
2024/05/02	6	17.10	0	0.00	17.15	6	2,936	0.20%
2024/04/30	2	17.15	3	17.15	17.15	-1	2,938	-0.03%
2024/04/29	3	17.20	0.2	17.40	17.40	2.8	2,943	0.10%
2024/04/26	2	17.00	0	0.00	17.00	2	2,907	0.07%
2024/04/25	1	16.95	4	16.95	16.95	-3	2,912	-0.10%
2024/04/24	4	17.05	0	0.00	17.05	4	2,914	0.14%
2024/04/23	13.1	16.94	0	0.00	17.00	13.1	3,013	0.43%
2024/04/22	15	17.10	16	17.18	16.95	-1	3,049	-0.03%
2024/04/19	2.1	16.55	11	16.60	16.60	-8.9	3,000	-0.30%
2024/04/18	11	16.95	0	0.00	17.05	11	2,920	0.38%
2024/04/17	6	16.76	0	0.00	16.90	6	2,918	0.21%
2024/04/16	32.1	16.80	2	16.75	16.75	30.1	2,976	1.01%
2024/04/15	0.1	17.20	0	0.00	17.20	0.1	2,914	0.00%
2024/04/12	1	17.20	0	0.00	17.20	1	2,905	0.03%
2024/04/11	1	17.30	5	17.30	17.25	-4	2,903	-0.14%
2024/04/09	0	0.00	3.1	17.66	17.60	-3.1	3,003	-0.10%
2024/04/08	1.1	17.39	1	17.55	17.40	0.1	3,043	0.00%
2024/04/03	13	17.44	14	17.72	17.20	-1	3,017	-0.03%
2024/03/29	2	17.15	6	17.25	17.20	-4	2,926	-0.14%
2024/03/28	12	17.15	0	0.00	17.15	12	2,915	0.41%
2024/03/26	1.1	17.26	20	17.25	17.20	-18.9	2,923	-0.65%
2024/03/25	10	17.30	0	0.00	17.45	10	2,934	0.34%
2024/03/21	2	17.35	0	0.00	17.50	2	3,005	0.07%
2024/03/20	6	17.15	21	17.19	17.25	-15	3,274	-0.46%
2024/03/19	5	17.20	0	0.00	17.20	5	3,292	0.15%
2024/03/18	5	17.00	8	17.19	17.40	-3	3,291	-0.09%
2024/03/15	12	17.13	3	17.02	16.95	9	3,262	0.28%
2024/03/14	16	17.40	0	0.00	17.40	16	3,177	0.50%
2024/03/13	3.2	17.57	5.2	17.65	17.55	-2	3,158	-0.06%
2024/03/12	11.1	17.88	2	17.90	17.90	9.1	3,104	0.29%
2024/03/11	10	17.85	0	0.00	17.85	10	3,101	0.32%
2024/03/08	12	17.78	0	0.00	17.80	12	3,125	0.38%
2024/03/07	0.1	18.00	3	18.05	18.00	-2.9	3,160	-0.09%
2024/03/06	4	18.20	0	0.00	18.15	4	3,134	0.13%
2024/03/05	40.1	17.94	0	0.00	17.90	40.1	3,117	1.29%
2024/03/04	13.1	18.00	0	0.00	18.00	13.1	3,148	0.42%
2024/02/29	1	18.15	0.1	18.45	18.25	0.9	3,232	0.03%
2024/02/27	21.1	18.05	0	0.00	18.05	21.1	3,241	0.65%
2024/02/26	25	18.18	0	0.00	18.20	25	3,275	0.76%
2024/02/23	30.1	18.28	0	0.00	18.25	30.1	3,320	0.91%
2024/02/22	10	18.58	0	0.00	18.55	10	3,345	0.30%
2024/02/20	5	18.65	0.2	18.70	18.65	4.8	3,396	0.14%
2024/02/19	1.1	18.60	12.1	18.62	18.80	-11	3,433	-0.32%
2024/02/16	0.1	18.40	0	0.00	18.40	0.1	3,496	0.00%
2024/02/15	0	0.00	12.7	17.98	18.10	-12.7	3,485	-0.36%
2024/02/05	27.1	17.83	1	17.80	17.80	26.1	3,476	0.75%
2024/02/01	0	0.00	12	18.23	18.20	-12	3,508	-0.34%
2024/01/31	10	18.05	0	0.00	18.00	10	3,558	0.28%
2024/01/30	2	18.28	0	0.00	18.15	2	3,598	0.06%
2024/01/29	2	18.45	10	18.40	18.45	-8	3,753	-0.21%
2024/01/23	0	0.00	21	18.10	18.15	-21	3,893	-0.54%
2024/01/22	6	17.86	0	0.00	17.95	6	3,915	0.15%
2024/01/19	21	17.85	2	17.80	17.85	19	3,993	0.48%
2024/01/18	3.3	17.80	1	17.85	17.80	2.3	4,026	0.06%
2024/01/17	31	17.83	0	0.00	17.65	31	4,041	0.77%
2024/01/16	6	18.08	0	0.00	18.05	6	4,011	0.15%
2024/01/15	3	18.43	4	18.41	18.35	-1	3,977	-0.03%
2024/01/12	4	18.35	0	0.00	18.35	4	4,075	0.10%
2024/01/11	7.1	18.34	11	18.34	18.35	-3.9	4,115	-0.09%
2024/01/10	47.2	18.41	5	18.35	18.25	42.2	4,236	1.00%
2024/01/09	90	18.81	0	0.00	18.75	90	4,189	2.15%
2024/01/08	0	0.00	11	19.18	19.00	-11	4,229	-0.26%
2024/01/05	10	18.90	10	18.98	18.95	0	4,267	0.00%
2024/01/04	41	18.81	1	18.75	18.75	40	4,373	0.91%
2024/01/03	43.1	18.99	0	0.00	18.90	43.1	4,616	0.93%
2024/01/02	1	18.90	20.1	19.23	19.20	-19.1	4,533	-0.42%
2023/12/28	0	0.00	11	19.10	19.10	-11	4,836	-0.23%
2023/12/27	0	0.00	2	19.00	19.00	-2	5,055	-0.04%
2023/12/26	10	19.00	10	18.93	19.00	0	5,231	0.00%
2023/12/25	10	18.75	0	0.00	18.70	10	5,279	0.19%
2023/12/22	1	18.85	0	0.00	18.70	1	5,404	0.02%
2023/12/21	1.1	18.80	2	18.83	18.80	-0.9	5,468	-0.02%
2023/12/20	3	18.95	1	19.05	19.00	2	5,529	0.04%
2023/12/19	10.2	18.75	0	0.00	18.75	10.2	5,561	0.18%
2023/12/15	0	0.00	22	19.12	19.05	-22	5,813	-0.38%
2023/12/14	1	18.85	0	0.00	18.75	1	5,772	0.02%
2023/12/13	0.1	18.60	0	0.00	18.60	0.1	5,804	0.00%
2023/12/11	1	18.65	0	0.00	18.60	1	6,176	0.02%
2023/12/08	0	0.00	231	18.85	18.75	-231	6,244	-3.70%	大賣/鉅額交易
2023/12/07	23.1	18.79	7	18.88	18.70	16.1	6,314	0.25%
2023/12/06	5	19.10	0	0.00	19.00	5	6,646	0.08%
2023/12/05	11	19.00	0	0.00	18.95	11	6,946	0.16%
2023/12/04	2	19.20	36	19.26	19.15	-34	7,189	-0.47%
2023/12/01	1.2	19.00	30	19.00	18.95	-28.8	7,678	-0.38%
2023/11/30	4	19.00	0	0.00	18.95	4	7,950	0.05%
2023/11/29	4	18.89	0	0.00	18.90	4	9,346	0.04%
2023/11/28	0	0.00	12	19.09	19.10	-12	10,723	-0.11%
2023/11/27	23.1	18.83	0	0.00	18.75	23.1	11,515	0.20%
2023/11/24	0	0.00	1	18.95	18.95	-1	12,082	-0.01%
2023/11/22	1	19.10	1	19.35	19.15	0	12,209	0.00%
2023/11/21	6	19.12	30	19.25	19.10	-24	12,363	-0.19%
2023/11/20	36	19.05	0	0.00	19.00	36	12,460	0.29%
2023/11/17	1	19.30	0	0.00	19.30	1	12,470	0.01%
2023/11/16	15	19.43	0	0.00	19.35	15	12,515	0.12%
2023/11/15	7	19.27	87	19.15	19.35	-80	12,584	-0.64%
2023/11/13	13	18.78	0	0.00	18.85	13	12,908	0.10%
2023/11/10	17	18.81	9	18.80	18.75	8	13,270	0.06%
2023/11/08	1	19.10	8	19.21	19.05	-7	13,891	-0.05%
2023/11/07	1.3	18.96	0	0.00	19.00	1.3	14,240	0.01%
2023/11/06	0	0.00	10.1	19.04	19.00	-10.1	14,887	-0.07%
2023/11/03	3.3	18.79	3	18.85	18.85	0.3	15,219	0.00%
2023/11/02	0	0.00	10	18.77	18.85	-10	15,733	-0.06%
2023/10/31	7	18.27	4	18.44	18.25	3	17,159	0.02%
2023/10/30	4	18.45	0	0.00	18.45	4	17,831	0.02%
2023/10/27	5	18.95	4	18.80	18.65	1	19,139	0.01%
2023/10/26	6	18.40	1	18.45	18.25	5	20,525	0.02%
2023/10/25	1	18.55	2	18.55	18.60	-1	21,343	0.00%
2023/10/24	0	18.65	11	18.60	18.60	-11	21,835	-0.05%
2023/10/23	2	18.10	0	0.00	18.10	2	21,796	0.01%
2023/10/20	5.1	17.85	0	0.00	18.20	5.1	21,811	0.02%
2023/10/19	22.4	18.08	0	0.00	18.05	22.4	21,798	0.10%
2023/10/18	54.2	18.15	0	0.00	18.15	54.2	21,796	0.25%
2023/10/17	23	18.61	1	18.60	18.65	22	21,696	0.10%
2023/10/16	1	18.85	5	18.65	18.65	-4	21,695	-0.02%
2023/10/13	0	0.00	5	18.80	18.75	-5	21,721	-0.02%
2023/10/12	14	18.74	0	0.00	18.90	14	21,701	0.06%
2023/10/11	5	18.99	2	19.05	18.85	3	21,606	0.01%
2023/10/06	3	19.10	0	0.00	19.05	3	21,398	0.01%
2023/10/05	6.7	19.17	3.1	19.23	19.15	3.5	21,414	0.02%
2023/10/04	13	18.88	0	0.00	18.85	13	21,425	0.06%
2023/10/03	0	0.00	3	19.70	19.35	-3	21,214	-0.01%
2023/10/02	16	19.23	5	19.75	19.50	11	21,023	0.05%
2023/09/28	0	0.00	1	19.20	19.10	-1	20,999	0.00%
2023/09/27	13	19.10	0	0.00	19.00	13	21,036	0.06%
2023/09/26	1	19.45	0	0.00	19.30	1	21,017	0.00%
2023/09/25	4	19.55	2	19.50	19.45	2	21,001	0.01%
2023/09/22	38	19.40	3	19.42	19.35	35	21,005	0.17%
2023/09/21	2	19.58	2	19.55	19.40	0	21,117	0.00%
2023/09/20	20	20.04	2	20.00	19.70	18	21,180	0.08%
2023/09/19	2	19.75	10	19.96	20.00	-8	21,164	-0.04%
2023/09/18	10	19.45	0	19.55	19.55	10	21,941	0.05%
2023/09/15	9	19.45	4	19.40	19.35	5	22,454	0.02%
2023/09/14	1	19.90	13	19.83	20.00	-12	22,853	-0.05%
2023/09/13	1	19.50	18	19.61	19.60	-17	23,796	-0.07%
2023/09/12	1	19.40	11	19.40	19.40	-10	24,876	-0.04%
2023/09/11	56.1	19.93	61	19.93	19.25	-4.9	25,065	-0.02%
2023/09/08	68	19.89	8	19.76	19.65	60	24,880	0.24%
2023/09/07	9.1	19.72	0	0.00	19.50	9.1	24,694	0.04%
2023/09/06	38.1	20.27	68	20.56	20.10	-29.9	24,551	-0.12%
2023/09/05	3	21.15	6	21.14	21.10	-3	24,125	-0.01%
2023/09/04	264.1	21.58	24.1	21.47	21.20	240	23,910	1.00%	大買/鉅額交易
2023/09/01	37	21.24	70.5	21.22	21.65	-33.5	22,592	-0.15%
2023/08/31	118	20.23	12	19.68	19.70	106	21,260	0.50%	大買/鉅額交易
2023/08/30	11	19.73	29.3	19.91	20.35	-18.3	20,606	-0.09%
2023/08/29	3.2	18.79	0	0.00	18.75	3.2	20,097	0.02%
2023/08/28	11	18.57	11	18.80	18.85	0	20,032	0.00%
2023/08/25	0.1	18.60	10	18.65	18.55	-9.9	19,961	-0.05%
2023/08/24	10.1	18.33	1	18.30	18.30	9.1	19,799	0.05%
2023/08/23	14	18.52	0	0.00	18.50	14	19,704	0.07%
2023/08/22	10	18.65	0	0.00	18.65	10	19,714	0.05%
2023/08/21	1	18.80	0	0.00	18.80	1	19,712	0.01%
2023/08/18	6	19.13	0	0.00	19.15	6	19,649	0.03%
2023/08/17	8	19.34	39	18.98	19.35	-31	19,589	-0.16%
2023/08/16	9.2	19.26	1	19.75	18.95	8.2	19,280	0.04%
2023/08/15	2	20.20	1	20.10	20.05	1	18,970	0.01%
2023/08/14	7	20.34	6	20.78	20.20	1	18,723	0.01%
2023/08/11	7	21.17	4	21.38	21.05	3	18,470	0.02%
2023/08/10	11.3	21.62	24.5	21.72	21.15	-13.2	18,115	-0.07%
2023/08/09	4	22.38	15	22.28	22.50	-11	17,483	-0.06%
2023/08/08	11	22.52	5.7	22.69	22.00	5.3	17,035	0.03%
2023/08/07	2	21.58	14.4	21.95	22.05	-12.4	16,532	-0.08%
2023/08/04	16	21.61	35.2	21.78	21.80	-19.2	16,023	-0.12%
2023/08/02	38	21.17	20	21.36	20.80	18	15,171	0.12%
2023/08/01	23.2	21.61	16.4	21.63	21.40	6.8	14,494	0.05%
2023/07/31	12.5	20.65	42.4	21.14	21.60	-29.9	13,227	-0.23%
2023/07/28	13	19.60	31	19.43	19.80	-18	11,790	-0.15%
2023/07/27	60.1	18.54	153.1	19.07	19.30	-93	11,040	-0.84%	大賣/
2023/07/26	2	18.05	6	18.04	17.90	-4	10,669	-0.04%
2023/07/25	5	17.55	10	17.63	17.70	-5	10,664	-0.05%
2023/07/24	5.1	17.50	1	17.50	17.45	4.1	10,671	0.04%
2023/07/21	6	18.03	1	18.05	17.90	5	10,633	0.05%
2023/07/19	1.1	17.75	0	0.00	17.70	1.1	10,741	0.01%
2023/07/18	7	17.85	0	0.00	17.80	7	10,813	0.06%
2023/07/17	11.1	18.19	4	18.10	18.10	7.1	10,857	0.07%
2023/07/14	5.1	18.00	0	0.00	17.90	5.1	11,005	0.05%
2023/07/13	7.1	17.91	2	18.10	17.85	5.1	11,020	0.05%
2023/07/12	6	17.91	0	0.00	17.90	6	11,027	0.05%
2023/07/11	3	18.10	0	0.00	18.05	3	11,009	0.03%
2023/07/10	17.3	18.13	0	0.00	18.00	17.3	11,023	0.16%
2023/07/07	11	18.15	2	18.20	18.25	9	10,952	0.08%
2023/07/06	36.1	18.61	20	18.55	18.35	16.1	10,909	0.15%
2023/07/05	60	18.91	5	19.00	18.90	55	10,753	0.51%
2023/07/04	17.2	19.07	0	19.30	19.00	17.2	10,667	0.16%
2023/07/03	3	19.25	0.1	19.50	19.20	3	10,603	0.03%
2023/06/30	9	19.35	9	19.36	19.30	0	10,571	0.00%
2023/06/29	9.1	19.39	9	19.55	19.55	0.1	10,513	0.00%
2023/06/28	8	19.56	64	19.75	19.75	-56	10,379	-0.54%
2023/06/27	10	20.07	30	19.96	19.90	-20	10,241	-0.20%
2023/06/26	113	20.31	40	20.14	20.10	73	10,064	0.73%	大買/
2023/06/21	13	19.35	2	19.40	19.60	11	9,053	0.12%
2023/06/20	16	19.48	10	20.00	19.20	6	8,509	0.07%
2023/06/19	27.2	20.36	17.2	20.38	20.10	10	7,850	0.13%
2023/06/16	26	19.88	65.2	19.76	20.10	-39.2	6,810	-0.58%
2023/06/15	5	18.27	14	18.28	18.40	-9	5,646	-0.16%
2023/06/14	6	17.94	0	0.00	17.90	6	5,435	0.11%
2023/06/13	11.1	17.97	5	18.00	18.05	6.1	5,265	0.12%
2023/06/12	34	17.82	0	0.00	17.75	34	5,178	0.66%
2023/06/09	9.7	18.25	0.7	18.35	18.10	9	5,051	0.18%
2023/06/08	8	18.48	8	18.50	18.40	0	4,928	0.00%
2023/06/06	1	18.65	0	0.00	18.65	1	4,884	0.02%
2023/06/05	16.1	18.99	5	19.00	19.05	11.1	4,829	0.23%
2023/06/02	12	18.60	10	18.60	18.55	2	4,650	0.04%
2023/06/01	17	18.44	13	18.50	18.45	4	4,565	0.09%
2023/05/31	1	18.35	3	18.55	18.35	-2	4,578	-0.04%
2023/05/30	10	18.63	0	0.00	18.50	10	4,543	0.22%
2023/05/29	3	18.50	6	18.45	18.50	-3	4,533	-0.07%
2023/05/26	1	18.30	0	0.00	18.30	1	4,488	0.02%
2023/05/25	2	18.65	0	0.00	18.65	2	4,433	0.05%
2023/05/24	4	18.59	1	18.65	18.65	3	4,402	0.07%
2023/05/23	3	18.87	0	0.00	19.00	3	4,360	0.07%
2023/05/22	2	19.08	0	0.00	19.05	2	4,315	0.05%
2023/05/19	1	18.90	1	19.25	18.95	0	4,281	0.00%
2023/05/18	1	18.80	5	19.05	19.05	-4	4,230	-0.09%
2023/05/17	8	18.71	4	18.70	19.00	4	4,182	0.10%
2023/05/16	1.2	18.64	0	0.00	18.55	1.2	4,094	0.03%
2023/05/15	1.1	18.21	0	0.00	18.35	1.1	4,071	0.03%
2023/05/12	5.2	18.65	1	18.60	18.75	4.2	4,039	0.10%
2023/05/11	5.2	18.65	1	18.60	18.50	4.2	3,990	0.10%
2023/05/10	2.1	18.73	2	19.08	18.95	0.1	3,940	0.00%
2023/05/09	14	18.78	0	0.00	18.90	14	3,900	0.36%
2023/05/08	1	19.20	0	0.00	19.05	1	3,874	0.03%
2023/05/05	15.1	19.23	0	0.00	19.20	15.1	3,852	0.39%
2023/05/04	4.2	19.60	1	19.60	19.50	3.2	3,812	0.08%
2023/05/03	9	19.76	8	20.16	19.70	1	3,820	0.03%
2023/05/02	5.2	19.43	1	19.55	19.50	4.2	3,840	0.11%
2023/04/28	2	20.55	0	0.00	20.30	2	3,874	0.05%
2023/04/27	1	20.30	1	20.30	20.25	0	3,876	0.00%
2023/04/26	0	0.00	1	20.45	20.55	-1	3,876	-0.03%
2023/04/25	10.1	20.41	7	20.80	20.45	3.1	3,877	0.08%
2023/04/24	4	20.45	5	20.90	20.50	-1	3,807	-0.03%
2023/04/21	6	20.49	1	20.45	20.50	5	3,758	0.13%
2023/04/20	22	20.36	0	0.00	20.30	22	3,665	0.60%
2023/04/19	11	21.05	3.5	21.17	21.15	7.5	3,577	0.21%
2023/04/18	1.1	20.51	1	20.65	20.45	0.1	3,493	0.00%
2023/04/17	10	21.00	12	20.93	20.85	-2	3,499	-0.06%
2023/04/14	8	20.65	0	0.00	20.60	8	3,460	0.23%
2023/04/13	1	20.45	0	0.00	20.45	1	3,496	0.03%
2023/04/12	11	20.59	8	20.48	20.45	3	3,495	0.09%
2023/04/11	1.2	20.21	0	0.00	20.15	1.2	3,642	0.03%
2023/04/10	1	20.25	0	0.00	20.15	1	3,776	0.03%
2023/04/06	0.1	20.40	7	20.17	20.10	-6.9	3,989	-0.17%
2023/03/30	5	20.80	0	0.00	20.85	5	4,621	0.11%
2023/03/29	7	20.89	7	20.99	20.95	0	5,420	0.00%
2023/03/27	2	20.73	0	0.00	20.70	2	6,993	0.03%
2023/03/24	1.1	20.47	20	20.55	20.50	-18.9	7,598	-0.25%
2023/03/23	1	20.65	1	20.70	20.60	0	7,711	0.00%
2023/03/22	21	20.32	1	20.35	20.20	20	7,853	0.25%
2023/03/20	1.1	20.35	1	20.30	20.30	0.1	8,207	0.00%
2023/03/17	1.1	20.30	0	0.00	20.45	1.1	8,435	0.01%
2023/03/16	1.4	20.51	0	0.00	20.40	1.4	8,607	0.02%
2023/03/14	11	20.85	0	0.00	20.95	11	9,141	0.12%
2023/03/13	1	21.00	0	0.00	21.15	1	9,607	0.01%
2023/03/10	4.2	21.43	0	0.00	21.20	4.2	9,672	0.04%
2023/03/09	1.2	22.07	0	0.00	22.05	1.2	9,683	0.01%
2023/03/08	8	22.17	0	0.00	22.20	8	9,749	0.08%
2023/03/07	5	22.35	11	22.51	22.55	-6	9,790	-0.06%
2023/03/03	2.1	22.30	2	22.40	22.45	0.1	9,960	0.00%
2023/03/02	5	22.38	0	0.00	22.30	5	10,309	0.05%
2023/03/01	2.2	22.87	18.1	22.73	22.70	-15.9	10,490	-0.15%
2023/02/24	0	23.25	0	23.50	23.45	0	10,809	0.00%
2023/02/23	0	0.00	6	23.45	23.55	-6	10,985	-0.05%
2023/02/22	12	23.24	1	23.35	23.25	11	11,103	0.10%
2023/02/21	2	23.30	6	23.50	23.60	-4	11,242	-0.04%
2023/02/20	12	23.36	1	23.35	23.40	11	11,426	0.10%
2023/02/17	0.1	23.30	0	0.00	23.30	0.1	11,558	0.00%
2023/02/15	0.1	23.20	0	0.00	23.25	0.1	12,018	0.00%
2023/02/14	10	23.20	2	23.05	23.15	8	12,125	0.07%
2023/02/13	0	0.00	2	22.88	22.85	-2	12,287	-0.02%
2023/02/10	3	22.63	0	0.00	22.55	3	12,425	0.02%
2023/02/08	67	22.96	1	23.00	22.95	66	12,854	0.51%
2023/02/07	0	0.00	1	23.20	23.05	-1	12,965	-0.01%
2023/02/06	7.1	22.93	5	23.10	23.00	2.1	13,074	0.02%
2023/02/03	5	23.35	0	0.00	23.35	5	13,204	0.04%
2023/02/02	60	23.38	0	0.00	23.35	60	13,317	0.45%
2023/02/01	0	0.00	2	23.40	23.35	-2	13,510	-0.01%
2023/01/31	0	0.00	6.1	22.97	23.35	-6.1	13,711	-0.04%
2023/01/30	4	22.74	1.2	22.67	22.75	2.8	13,662	0.02%
2023/01/17	5	22.45	14	22.55	22.55	-9	13,590	-0.07%
2023/01/16	2	22.18	0	0.00	22.20	2	13,690	0.01%
2023/01/13	61	22.59	10	22.60	22.55	51	13,763	0.37%
2023/01/12	0	0.00	10	22.65	22.65	-10	14,051	-0.07%
2023/01/10	20	22.20	0	0.00	22.30	20	14,424	0.14%
2023/01/09	11	22.30	3	22.35	22.35	8	14,483	0.06%
2023/01/06	8	22.14	5	22.08	22.15	3	14,522	0.02%
2023/01/05	7	21.60	25	21.71	21.45	-18	14,522	-0.12%
2023/01/04	0.1	21.45	0	0.00	21.45	0.1	14,564	0.00%
2023/01/03	7	20.87	6	21.29	21.35	1	14,639	0.01%
2022/12/30	11.1	21.28	0	0.00	21.25	11.1	14,656	0.08%
2022/12/29	59.1	22.24	43	21.65	21.50	16.1	14,687	0.11%
2022/12/28	36	22.12	87	22.29	22.15	-51	14,683	-0.35%
2022/12/27	30	21.85	38	21.92	21.75	-8	14,790	-0.05%
2022/12/26	5	21.60	30	21.60	21.60	-25	14,892	-0.17%
2022/12/23	32	21.24	30	21.35	21.20	2	14,861	0.01%
2022/12/22	113	21.22	81	21.36	21.15	32	14,763	0.22%	大買/
2022/12/21	54	20.63	42	20.97	21.20	12	14,297	0.08%
2022/12/20	37.4	21.76	31	21.30	21.30	6.4	13,524	0.05%
2022/12/19	124.2	22.56	30	21.95	21.95	94.2	12,881	0.73%	大買/
2022/12/16	18	24.69	24	25.06	24.35	-6	11,952	-0.05%
2022/12/15	11	24.99	7	25.11	25.05	4	11,357	0.04%
2022/12/14	7	24.85	31.3	24.98	25.10	-24.3	11,272	-0.22%
2022/12/13	20	24.64	7.1	25.12	24.55	12.9	11,092	0.12%
2022/12/12	6.1	24.50	16.1	24.65	24.70	-10	10,847	-0.09%
2022/12/09	3.1	24.72	33	24.88	24.60	-29.9	10,731	-0.28%
2022/12/08	7	24.04	2	24.23	24.45	5	10,503	0.05%
2022/12/07	36	24.63	6.2	24.57	24.70	29.9	10,286	0.29%
2022/12/06	10	24.20	27.1	24.32	23.90	-17.1	9,962	-0.17%
2022/12/05	16.3	24.31	44.2	24.86	23.70	-27.9	9,692	-0.29%
2022/12/02	30.2	23.90	35.1	23.77	23.90	-4.9	9,215	-0.05%
2022/12/01	35	23.58	53	23.47	23.40	-18	9,159	-0.20%
2022/11/30	10.4	23.29	7	23.36	23.25	3.4	9,077	0.04%
2022/11/29	25.2	23.15	12	23.29	23.35	13.2	8,974	0.15%
2022/11/28	10	23.23	10.1	23.38	23.40	-0.1	8,888	0.00%
2022/11/25	40	24.09	37	23.79	23.55	3	8,842	0.03%
2022/11/24	36.1	23.61	20.1	23.90	23.65	16	8,705	0.18%
2022/11/23	220	24.76	9	24.79	24.70	211	8,353	2.53%	大買/鉅額交易
2022/11/22	18	24.64	18.1	24.56	24.70	-0.1	8,208	0.00%
2022/11/21	28	23.88	50.6	23.90	24.10	-22.6	7,856	-0.29%
2022/11/18	15	23.12	35	23.39	23.45	-20	7,681	-0.26%
2022/11/17	46	23.07	30	23.03	23.10	16	7,551	0.21%
2022/11/16	69	23.31	26.1	23.76	23.45	42.9	7,380	0.58%
2022/11/15	3	23.65	10	23.52	23.75	-7	7,175	-0.10%
2022/11/14	38	23.42	15	23.54	23.40	23	7,049	0.33%
2022/11/11	20	22.95	4.2	22.99	23.15	15.9	6,764	0.23%
2022/11/10	0	22.45	4.8	22.44	22.50	-4.7	6,583	-0.07%
2022/11/09	6	21.87	4.8	22.17	22.30	1.2	6,459	0.02%
2022/11/08	143.3	21.60	2	21.65	21.50	141.3	6,284	2.25%	大買/鉅額交易
2022/11/07	4	21.97	8.2	22.00	22.05	-4.1	6,191	-0.07%
2022/11/04	13	21.26	28.4	20.71	21.50	-15.4	6,007	-0.26%
2022/11/03	7.2	20.43	7	20.42	20.45	0.2	5,758	0.00%
2022/11/02	3	21.00	38	20.89	20.80	-35	5,641	-0.62%
2022/11/01	0	0.00	0.7	20.85	21.00	-0.7	5,505	-0.01%
2022/10/28	8	20.45	9	20.26	20.55	-1	5,252	-0.02%
2022/10/27	32	20.06	1.2	20.22	20.40	30.8	5,038	0.61%
2022/10/26	0	0.00	102	19.50	19.40	-102	4,816	-2.12%	大賣/鉅額交易
2022/10/25	10	19.40	4.1	19.50	19.45	6	4,745	0.13%
2022/10/24	6	19.48	10	19.47	19.25	-4	4,635	-0.09%
2022/10/21	17.1	19.33	3	19.08	18.95	14.1	4,517	0.31%
2022/10/20	4	18.89	5.1	19.22	19.50	-1.1	4,402	-0.02%
2022/10/19	10	19.42	12.1	19.33	19.30	-2.1	4,063	-0.05%
2022/10/18	10	19.18	49.4	18.99	19.25	-39.4	3,832	-1.03%
2022/10/17	0	0.00	29.2	18.39	18.45	-29.2	3,637	-0.80%
2022/10/14	0	0.00	51.2	17.88	18.05	-51.2	3,561	-1.44%
2022/10/13	58.3	17.61	0	0.00	17.05	58.3	3,498	1.67%
2022/10/12	22	18.24	0	0.00	18.20	22	3,403	0.65%
2022/10/11	24	18.58	0	0.00	18.55	24	3,320	0.72%
2022/10/07	5	18.95	55	18.92	18.95	-50	3,236	-1.54%
2022/10/06	5	19.00	3	18.80	18.70	2	3,172	0.06%
2022/10/05	3	18.82	10.2	18.89	18.90	-7.2	3,097	-0.23%
2022/10/04	11	18.46	33.3	18.79	18.85	-22.3	2,969	-0.75%
2022/10/03	17	18.08	23.2	18.07	18.30	-6.2	2,724	-0.23%
2022/09/30	2	16.75	17	17.18	17.45	-15	2,535	-0.59%
2022/09/29	0	0.00	63	16.88	17.00	-63	2,494	-2.53%
2022/09/28	66	16.58	15	16.62	16.55	51	2,438	2.09%
2022/09/27	10	16.55	13	16.86	16.95	-3	2,397	-0.13%
2022/09/26	9	16.55	8	16.55	16.55	1	2,390	0.04%
2022/09/23	0	0.00	5	17.05	17.05	-5	2,434	-0.21%
2022/09/22	3	16.63	3	16.90	17.20	0	2,512	0.00%
2022/09/21	0	0.00	22	17.00	17.05	-22	2,515	-0.87%
2022/09/20	112	16.56	0	0.00	16.60	112	2,642	4.24%	大買/鉅額交易
2022/09/19	21.1	16.55	0	0.00	16.65	21.1	2,767	0.76%
2022/09/16	13	16.65	2	16.70	16.60	11	2,833	0.39%
2022/09/15	1.1	16.85	2	16.95	16.85	-1	2,865	-0.03%
2022/09/14	3.1	16.69	0	0.00	16.75	3.1	2,923	0.10%
2022/09/13	0.1	17.25	10	17.30	17.10	-10	2,947	-0.34%
2022/09/12	0.1	17.10	2	16.98	17.15	-1.9	3,052	-0.06%
2022/09/08	0	0.00	1	16.70	16.65	-1	3,104	-0.03%
2022/09/07	56	16.61	0	0.00	16.50	56	3,131	1.79%
2022/09/06	150	16.98	0	0.00	17.00	150	3,108	4.82%	大買/鉅額交易
2022/09/05	100	17.13	1	17.20	17.10	99	3,146	3.15%
2022/09/02	0	0.00	15	17.21	17.20	-15	3,222	-0.47%
2022/09/01	3.2	17.27	3	17.20	17.20	0.2	3,231	0.01%
2022/08/31	0	0.00	2	17.65	17.60	-2	3,219	-0.06%
2022/08/30	10.1	17.25	0	0.00	17.50	10.1	3,228	0.31%
2022/08/29	130.1	17.31	0	0.00	17.30	130.1	3,217	4.04%	大買/鉅額交易
2022/08/26	0	0.00	3	18.12	18.10	-3	3,159	-0.09%
2022/08/23	79	17.70	0	0.00	17.70	79	3,255	2.43%
2022/08/22	8	17.89	0	0.00	17.90	8	3,319	0.24%
2022/08/19	2	17.78	3	18.08	18.10	-1	3,371	-0.03%
2022/08/18	0	0.00	2	17.95	17.95	-2	3,393	-0.06%
2022/08/17	1.3	18.06	0	0.00	18.10	1.3	3,409	0.04%
2022/08/15	0	18.05	0	0.00	18.10	0	3,412	0.00%
2022/08/12	2.1	18.10	52	17.92	18.00	-50	3,409	-1.47%
2022/08/11	10	17.60	13	17.52	17.55	-3	3,374	-0.09%
2022/08/09	2	17.10	7	17.05	17.25	-5	3,426	-0.15%
2022/08/08	0	17.30	1.3	17.30	17.20	-1.3	3,446	-0.04%
2022/08/05	3	17.15	5	17.26	17.30	-2	3,485	-0.06%
2022/08/04	25	16.92	0	0.00	16.85	25	3,531	0.71%
2022/08/03	12	17.25	0	0.00	17.20	12	3,552	0.34%
2022/08/02	62	17.49	0	0.00	17.45	62	3,590	1.73%
2022/08/01	10	17.90	21	17.93	17.90	-11	3,634	-0.30%
2022/07/29	0	0.00	23	17.85	17.75	-23	3,638	-0.63%
2022/07/27	0.1	17.65	23	17.43	17.55	-22.9	3,670	-0.62%
2022/07/26	2	17.58	0	0.00	17.60	2	3,697	0.05%
2022/07/25	2	17.45	0	0.00	17.65	2	3,736	0.05%
2022/07/22	1	17.55	0	0.00	17.50	1	3,777	0.03%
2022/07/20	2	17.95	2	18.00	17.65	0	3,927	0.00%
2022/07/19	0	0.00	15	17.70	17.75	-15	4,011	-0.37%
2022/07/18	5	17.50	0	0.00	17.50	5	4,037	0.12%
2022/07/14	0	0.00	16	17.29	17.25	-16	4,165	-0.38%
2022/07/13	0	0.00	22	17.03	17.10	-22	4,189	-0.53%
2022/07/12	35	16.81	4	16.85	16.60	31	4,219	0.73%
2022/07/11	25	17.36	0	0.00	17.35	25	4,211	0.59%
2022/07/08	0.1	17.80	2	17.90	17.90	-2	4,221	-0.05%
2022/07/07	0	0.00	14.1	17.68	17.65	-14.1	4,239	-0.33%
2022/07/06	12	17.24	0	0.00	17.20	12	4,347	0.28%
2022/07/05	4	17.74	1	18.00	17.90	3	4,418	0.07%
2022/07/04	2	17.05	0.5	17.45	17.60	1.5	4,454	0.03%
2022/07/01	4.1	17.31	0	0.00	17.05	4.1	4,541	0.09%
2022/06/30	14	17.88	1	17.85	17.85	13	4,509	0.29%
2022/06/29	5	18.51	2	18.58	18.55	3	4,453	0.07%
2022/06/28	12	18.82	0	0.00	18.75	12	4,464	0.27%
2022/06/27	1	21.05	36.4	20.94	21.10	-35.4	4,418	-0.80%
2022/06/24	13	20.38	0.2	20.50	20.25	12.9	4,448	0.29%
2022/06/23	0	0.00	17	20.17	20.10	-17	4,442	-0.38%
2022/06/22	4	20.21	5	20.24	20.05	-1	4,458	-0.02%
2022/06/21	17	20.40	26.5	20.13	20.70	-9.5	4,483	-0.21%
2022/06/20	14.1	19.91	3.2	19.99	19.70	10.9	4,567	0.24%
2022/06/17	21.1	20.36	4.1	20.33	20.30	17	4,544	0.37%
2022/06/16	10.1	20.73	2	21.40	20.70	8.1	4,611	0.18%
2022/06/15	7	21.16	3	21.30	21.15	4	4,775	0.08%
2022/06/14	4.1	21.05	4	21.05	21.30	0.1	4,881	0.00%
2022/06/13	41.1	21.09	7	21.08	21.05	34.1	4,962	0.69%
2022/06/10	2	22.03	0	0.00	22.00	2	5,044	0.04%
2022/06/09	2	21.93	0	0.00	22.20	2	5,192	0.04%
2022/06/07	6	22.17	0	0.00	22.15	6	5,742	0.10%
2022/06/06	0	0.00	1	22.30	22.25	-1	5,922	-0.02%
2022/06/02	2.1	22.28	0	0.00	22.25	2.1	6,600	0.03%
2022/06/01	1	22.35	0	0.00	22.35	1	6,725	0.01%
2022/05/31	0	0.00	2	22.68	22.80	-2	6,748	-0.03%
2022/05/30	0	0.00	22	22.24	22.30	-22	6,723	-0.33%
2022/05/27	0	0.00	5	21.49	21.60	-5	6,717	-0.07%
2022/05/26	5	21.23	1	21.45	20.90	4	6,758	0.06%
2022/05/25	2	21.05	22	21.25	21.15	-20	6,769	-0.30%
2022/05/24	5	21.05	0	0.00	20.95	5	6,891	0.07%
2022/05/23	0	0.00	15	21.38	21.20	-15	6,924	-0.22%
2022/05/20	0	0.00	2	21.25	21.10	-2	6,993	-0.03%
2022/05/19	5	20.75	6	20.97	21.05	-1	7,089	-0.01%
2022/05/18	2	21.10	21	21.23	21.25	-19	7,079	-0.27%
2022/05/17	0	0.00	5	20.85	20.80	-5	7,100	-0.07%
2022/05/16	1	20.55	0	0.00	20.65	1	7,132	0.01%
2022/05/12	9.2	20.34	1	20.20	20.20	8.2	7,256	0.11%
2022/05/11	15	20.74	0	0.00	20.65	15	7,254	0.21%
2022/05/10	7	21.14	1	21.00	21.20	6	7,253	0.08%
2022/05/09	25	21.69	0	0.00	21.50	25	7,309	0.34%
2022/05/06	4	22.30	2	22.30	22.35	2	7,339	0.03%
2022/05/05	4	22.79	1	23.05	22.85	3	7,421	0.04%
2022/05/04	0.1	22.80	0	0.00	22.80	0.1	7,420	0.00%
2022/05/03	2	22.20	8	22.38	22.40	-6	7,514	-0.08%
2022/04/29	1	22.45	7.1	22.57	22.45	-6.1	7,590	-0.08%
2022/04/28	4	22.06	7	21.94	22.00	-3	7,718	-0.04%
2022/04/27	10.3	21.83	25	21.72	21.70	-14.8	7,767	-0.19%
2022/04/26	0	0.00	2	22.65	22.55	-2	7,797	-0.03%
2022/04/25	15	22.77	0	0.00	22.75	15	7,828	0.19%
2022/04/22	2	23.40	14	23.50	23.50	-12	7,799	-0.15%
2022/04/21	8	23.88	4	23.81	23.75	4	7,871	0.05%
2022/04/20	2	23.00	5	23.55	23.00	-3	7,821	-0.04%
2022/04/19	0	0.00	7	23.49	23.45	-7	7,850	-0.09%
2022/04/18	5.1	23.10	6	23.53	23.10	-0.9	7,845	-0.01%
2022/04/15	28	23.87	1	23.75	23.75	27	7,805	0.35%
2022/04/14	5	24.15	1	24.20	24.25	4	7,842	0.05%
2022/04/13	1	24.15	24	24.42	24.15	-23	7,895	-0.29%
2022/04/12	43	24.12	15	24.14	24.00	28	7,893	0.35%
2022/04/08	0	0.00	1	25.00	25.10	-1	7,755	-0.01%
2022/04/07	9	24.82	3	25.20	24.60	6	7,747	0.08%
2022/04/06	1	25.40	2	25.70	25.45	-1	7,688	-0.01%
2022/04/01	2	25.40	2	24.93	25.50	0	7,671	0.00%
2022/03/31	1	25.55	1	25.20	25.20	0	7,687	0.00%
2022/03/30	2	25.58	6	25.80	25.75	-4	7,653	-0.05%
2022/03/29	1	25.65	15	25.48	25.70	-14	7,636	-0.18%
2022/03/28	14.3	24.84	3	24.83	25.00	11.3	7,604	0.15%
2022/03/25	2	25.10	8	25.18	25.30	-6	7,626	-0.08%
2022/03/24	12	25.41	0	0.00	25.40	12	7,629	0.16%
2022/03/23	5	25.76	1	25.85	25.75	4	7,666	0.05%
2022/03/22	12	25.45	4	25.55	25.45	8	7,605	0.11%
2022/03/21	11	25.52	5.1	25.45	25.50	5.9	7,573	0.08%
2022/03/18	12	25.04	45	25.20	25.50	-33	7,575	-0.44%
2022/03/17	2	24.80	36	24.83	24.80	-34	7,437	-0.46%
2022/03/16	38	24.09	0	0.00	24.30	38	7,507	0.51%
2022/03/15	16	24.31	1.3	24.58	24.30	14.7	7,440	0.20%
2022/03/14	7	24.66	19	24.86	24.70	-12	7,381	-0.16%
2022/03/11	26	24.58	55.1	24.62	24.50	-29.1	7,372	-0.40%
2022/03/10	5	23.91	61	24.04	24.10	-56	7,183	-0.78%
2022/03/09	41	23.26	3	23.25	23.25	38	6,984	0.54%
2022/03/08	68	23.60	57	24.12	23.40	11	6,901	0.16%
2022/03/07	1	22.65	1	22.65	22.80	0	6,296	0.00%
2022/03/04	12	23.03	0	0.00	23.00	12	6,338	0.19%
2022/03/03	0	23.60	10	23.60	23.60	-10	6,439	-0.15%
2022/03/02	3	23.52	12	23.56	23.65	-9	6,537	-0.14%
2022/03/01	2	23.25	28	23.34	23.45	-26	6,689	-0.39%
2022/02/25	15.1	22.75	0	0.00	22.90	15.1	6,845	0.22%
2022/02/24	5	22.70	10	23.25	22.70	-5	6,924	-0.07%
2022/02/23	0	0.00	10	23.47	23.35	-10	6,976	-0.14%
2022/02/22	17	23.24	0	0.00	23.15	17	7,200	0.24%
2022/02/21	0	0.00	21	23.54	23.70	-21	7,369	-0.29%
2022/02/18	0.2	22.96	8	22.92	22.95	-7.8	7,412	-0.11%
2022/02/17	10	23.09	21.7	23.15	23.00	-11.6	7,669	-0.15%
2022/02/16	4.1	22.84	17	22.90	22.95	-12.9	7,787	-0.17%
2022/02/15	29	22.63	6	22.58	22.50	23	8,320	0.28%
2022/02/14	30.1	23.01	1	23.40	22.90	29.1	8,915	0.33%
2022/02/11	20.1	23.76	1	23.85	23.65	19.1	9,052	0.21%
2022/02/10	7	24.06	5	24.40	23.85	2	9,364	0.02%
2022/02/09	6	23.70	2	24.15	24.05	4	9,543	0.04%
2022/02/08	3	23.87	10	24.05	24.00	-7	9,493	-0.07%
2022/02/07	0.2	23.33	12	23.64	23.75	-11.8	9,520	-0.12%
2022/01/26	13	23.10	2	23.13	23.05	11	9,509	0.12%
2022/01/25	3.1	23.25	19	23.19	23.10	-15.9	9,610	-0.17%
2022/01/24	28.1	23.65	0	0.00	23.65	28.1	9,596	0.29%
2022/01/21	35	24.44	23	25.46	24.35	12	9,579	0.13%
2022/01/20	0	0.00	12	25.53	25.45	-12	9,499	-0.13%
2022/01/19	0	0.00	76	24.93	25.20	-76	9,477	-0.80%
2022/01/18	13	24.72	0	0.00	24.65	13	9,465	0.14%
2022/01/17	4.1	24.62	20	25.00	25.00	-15.9	9,508	-0.17%
2022/01/14	29.3	24.90	20	24.86	24.90	9.3	9,633	0.10%
2022/01/13	1	25.50	15	25.52	25.40	-14	9,643	-0.15%
2022/01/12	23.2	25.27	1	25.45	25.20	22.2	9,739	0.23%
2022/01/11	2	25.75	25	25.85	25.65	-23	9,892	-0.23%
2022/01/10	4	25.79	27	25.84	25.80	-23	10,008	-0.23%
2022/01/07	39	25.50	1	25.70	25.50	38	10,141	0.37%
2022/01/06	9.1	25.83	0	0.00	25.90	9.1	10,269	0.09%
2022/01/05	20	26.08	0	0.00	26.05	20	10,345	0.19%
2022/01/04	6	26.23	16	26.25	26.20	-10	10,473	-0.10%
2022/01/03	7.1	26.64	4	26.79	26.60	3.1	10,577	0.03%
2021/12/30	2	26.85	1.1	26.90	26.75	0.9	10,812	0.01%
2021/12/29	6	26.79	5	26.77	26.75	1	11,036	0.01%
2021/12/28	1	26.75	16	26.75	26.75	-15	11,273	-0.13%
2021/12/27	0	0.00	20	26.83	26.75	-20	11,540	-0.17%
2021/12/24	1	26.60	2	26.55	26.60	-1	11,889	-0.01%
2021/12/23	2	26.55	1	26.60	26.55	1	12,089	0.01%
2021/12/22	2.2	26.54	62	26.60	26.40	-59.8	12,239	-0.49%
2021/12/21	2.1	25.62	0	0.00	26.10	2.1	12,467	0.02%
2021/12/20	14.1	25.77	2	26.10	26.00	12.1	12,613	0.10%
2021/12/17	20.2	26.01	27	25.95	25.80	-6.8	12,888	-0.05%
2021/12/16	23	25.50	2	25.48	25.50	21	13,033	0.16%
2021/12/15	0.4	25.68	0	0.00	25.55	0.4	13,317	0.00%
2021/12/14	52.4	25.92	36.1	26.13	25.60	16.3	13,554	0.12%
2021/12/13	16.2	26.07	0	0.00	26.05	16.2	13,652	0.12%
2021/12/10	65	26.26	1	26.40	26.15	64	13,798	0.46%
2021/12/09	7	27.08	7	26.94	26.90	0	13,923	0.00%
2021/12/08	1	26.95	1	27.30	26.90	0	14,150	0.00%
2021/12/07	0	27.05	23.2	27.05	26.95	-23.2	14,306	-0.16%
2021/12/06	0	0.00	7	27.00	26.90	-7	14,510	-0.05%
2021/12/03	17	26.66	1	26.70	26.55	16	14,604	0.11%
2021/12/02	14.2	26.39	10	26.60	26.35	4.2	14,703	0.03%
2021/12/01	0	0.00	44	26.65	26.85	-44	14,853	-0.30%
2021/11/30	3	26.67	15	26.75	26.70	-12	14,958	-0.08%
2021/11/29	23.1	25.94	36	25.84	26.05	-12.9	15,133	-0.09%
2021/11/26	68.1	26.46	13	26.57	26.40	55.1	15,271	0.36%
2021/11/25	18.3	26.66	0	0.00	26.60	18.3	15,658	0.12%
2021/11/24	11.1	26.85	0.1	27.15	27.00	11	15,961	0.07%
2021/11/23	20	26.97	15.1	27.09	26.95	4.9	16,079	0.03%
2021/11/22	6	27.20	48.4	27.15	27.35	-42.4	16,256	-0.26%
2021/11/19	58.4	26.68	5.3	26.75	26.50	53.1	16,278	0.33%
2021/11/18	66	27.22	64	27.44	27.05	2	16,436	0.01%
2021/11/17	33.1	26.99	25	26.95	26.90	8.1	16,658	0.05%
2021/11/16	82.8	27.28	6	27.05	27.05	76.8	16,949	0.45%
2021/11/15	39.2	27.89	2	27.60	27.50	37.2	17,404	0.21%
2021/11/12	86	28.03	21	27.66	27.80	65	17,801	0.37%
2021/11/11	23	28.84	44.1	29.23	29.05	-21.1	17,703	-0.12%
2021/11/10	5	28.16	3	27.90	27.80	2	17,393	0.01%
2021/11/09	7.1	27.65	1	27.75	27.75	6.1	17,732	0.03%
2021/11/08	5	28.35	9	28.20	28.65	-4	17,604	-0.02%
2021/11/05	0	0.00	3	27.78	27.75	-3	17,811	-0.02%
2021/11/04	1.5	27.65	4	28.30	27.45	-2.5	18,290	-0.01%
2021/11/03	1	27.60	2	27.68	27.65	-1	18,493	-0.01%
2021/11/02	10	27.50	6	28.32	27.40	4	18,915	0.02%
2021/11/01	1	27.85	31	27.89	27.85	-30	19,148	-0.16%
2021/10/29	32	27.39	26	27.83	27.30	6	19,308	0.03%
2021/10/28	26	27.44	8	27.39	27.50	18	19,508	0.09%
2021/10/27	3	27.60	1	27.65	27.70	2	19,733	0.01%
2021/10/26	2	27.95	4	27.88	27.95	-2	20,168	-0.01%
2021/10/25	5	28.08	15	27.93	28.10	-10	20,599	-0.05%
2021/10/22	22	27.42	0	0.00	27.20	22	21,288	0.10%
2021/10/21	5	28.62	20	28.61	28.55	-15	22,008	-0.07%
2021/10/20	5	28.01	1	28.35	28.35	4	22,615	0.02%
2021/10/19	5.1	28.22	72	28.25	28.35	-66.9	23,093	-0.29%
2021/10/18	18.2	27.17	12	27.34	27.60	6.2	24,006	0.03%
2021/10/15	48	27.68	36	27.96	27.75	12	25,115	0.05%
2021/10/14	3.2	26.90	22	27.11	27.25	-18.8	25,970	-0.07%
2021/10/13	15	27.20	29	26.47	26.40	-14	27,156	-0.05%
2021/10/12	10.4	27.16	12	27.10	27.10	-1.7	28,949	-0.01%
2021/10/08	9	27.84	7.6	27.43	27.50	1.4	29,958	0.00%
2021/10/07	25	27.41	36	27.63	27.75	-11	32,130	-0.03%
2021/10/06	35.3	27.19	26	26.77	26.95	9.3	33,230	0.03%
2021/10/05	28.3	27.63	1,883	27.44	27.90	-1,854.8	34,144	-5.43%	大賣/鉅額交易
2021/10/04	59.4	27.68	53.1	27.69	27.25	6.3	35,785	0.02%
2021/10/01	52.1	28.52	39	28.45	27.90	13.1	38,498	0.03%
2021/09/30	32.1	29.62	12	29.75	29.60	20.1	41,020	0.05%
2021/09/29	41.1	29.48	45	30.00	29.70	-3.9	43,139	-0.01%
2021/09/28	23.3	30.12	9	29.96	29.90	14.3	43,904	0.03%
2021/09/27	58	30.80	74.8	30.88	30.90	-16.8	45,468	-0.04%
2021/09/24	47.5	31.02	24	31.14	30.40	23.5	49,160	0.05%
2021/09/23	58.2	31.01	17	31.34	31.05	41.2	50,227	0.08%
2021/09/22	24.7	30.28	48.3	30.68	30.45	-23.6	50,615	-0.05%
2021/09/17	30.1	32.03	15	32.00	31.65	15.1	51,348	0.03%
2021/09/16	30	32.62	39.2	32.40	32.35	-9.2	51,969	-0.02%
2021/09/15	32	32.74	20	32.84	33.00	12	52,709	0.02%
2021/09/14	38.9	33.03	33	32.33	32.45	5.9	53,260	0.01%
2021/09/13	30	33.59	31	33.57	33.35	-1	53,856	0.00%
2021/09/10	25.1	33.52	18	33.61	33.60	7.1	54,444	0.01%
2021/09/09	26.7	33.77	22	33.37	33.35	4.7	54,851	0.01%
2021/09/08	18	34.27	17	34.91	34.15	1	54,949	0.00%
2021/09/07	26	34.35	17	34.43	34.20	9	55,213	0.02%
2021/09/06	35.2	34.75	23	34.43	34.00	12.2	55,517	0.02%
2021/09/03	78	35.72	8	35.92	35.80	70	55,875	0.13%
2021/09/02	16.8	35.68	13	35.25	35.25	3.8	56,773	0.01%
2021/09/01	28.3	36.19	67	36.69	35.90	-38.7	57,014	-0.07%
2021/08/31	89.1	36.28	20	36.34	36.05	69.1	57,241	0.12%
2021/08/30	15	37.18	24.2	37.28	37.65	-9.2	58,326	-0.02%
2021/08/27	7	35.62	67.6	35.80	35.80	-60.6	59,544	-0.10%
2021/08/26	26.2	35.11	13.2	35.69	35.05	13.1	60,998	0.02%
2021/08/25	14	34.68	29	34.67	34.95	-15	62,475	-0.02%
2021/08/24	27	34.24	10	34.42	34.70	17	63,137	0.03%
2021/08/23	29	33.67	95.2	33.64	34.55	-66.2	64,805	-0.10%
2021/08/20	24	32.24	56	32.30	32.35	-32	65,756	-0.05%
2021/08/19	103.1	32.54	111.8	31.76	31.55	-8.8	66,043	-0.01%	大買/大賣/
2021/08/18	58	32.57	67	32.39	34.40	-9	65,847	-0.01%
2021/08/17	34.2	33.05	39	32.57	32.45	-4.8	66,268	-0.01%
2021/08/16	23	34.72	36	34.78	34.95	-13	66,948	-0.02%
2021/08/13	28.4	35.59	31.1	35.76	34.45	-2.6	67,784	0.00%
2021/08/12	6	37.01	6	37.13	37.25	0	68,500	0.00%
2021/08/11	28.2	37.28	27	37.06	37.20	1.2	70,010	0.00%
2021/08/10	43	38.11	10	38.44	37.70	33	70,882	0.05%
2021/08/09	6	39.15	20.1	39.02	39.15	-14.1	71,589	-0.02%
2021/08/06	95	38.92	86.6	38.71	38.55	8.4	72,737	0.01%
2021/08/05	37.5	38.36	31	38.44	38.15	6.5	74,155	0.01%
2021/08/04	34.1	39.02	20	39.13	39.30	14.1	75,459	0.02%
2021/08/03	14.5	38.77	5	39.02	39.15	9.5	79,185	0.01%
2021/08/02	3	38.53	7.2	38.41	39.30	-4.2	80,611	-0.01%
2021/07/30	53.5	38.96	42.9	38.70	38.10	10.6	82,086	0.01%
2021/07/29	48.1	38.44	88.2	38.71	39.50	-40	83,693	-0.05%
2021/07/28	43.6	37.96	23	37.29	37.20	20.6	84,373	0.02%
2021/07/27	102.4	39.08	106	39.29	38.30	-3.6	84,998	0.00%	大買/大賣/
2021/07/26	89.4	40.39	10	40.73	40.50	79.4	85,907	0.09%
2021/07/23	16	41.88	35.3	41.82	42.15	-19.3	87,229	-0.02%
2021/07/22	59.5	42.01	56	42.09	41.20	3.5	87,746	0.00%
2021/07/21	54.2	44.66	167.1	44.68	44.00	-113	87,965	-0.13%	大賣/鉅額交易
2021/07/20	111.8	43.82	40.3	43.77	43.35	71.5	87,506	0.08%	大買/
2021/07/19	110.8	46.52	75.4	46.63	45.80	35.4	87,340	0.04%	大買/
2021/07/16	114.2	45.07	195.3	45.42	46.00	-81	88,075	-0.09%	大買/大賣/
2021/07/15	136.5	42.66	169.1	42.61	43.20	-32.6	87,269	-0.04%	大買/大賣/
2021/07/14	110.2	43.00	207.5	43.14	43.40	-97.3	86,777	-0.11%	大買/大賣/
2021/07/13	99.3	41.38	877.1	41.22	40.90	-777.9	85,764	-0.91%	大賣/鉅額交易
2021/07/12	11	41.01	51.2	40.95	40.45	-40.2	85,557	-0.05%
2021/07/09	169.6	40.04	55.1	39.55	39.20	114.5	84,845	0.13%	大買/鉅額交易
2021/07/08	154.8	42.18	159.7	43.09	43.10	-4.9	83,403	-0.01%	大買/大賣/
2021/07/07	243.3	40.22	182.5	40.19	40.30	60.8	81,113	0.07%	大買/大賣/
2021/07/06	30.8	38.58	189.2	39.07	40.25	-158.4	78,677	-0.20%	大賣/鉅額交易
2021/07/05	75.5	36.61	66	36.96	36.60	9.5	76,522	0.01%
2021/07/02	226.4	38.32	236	37.76	37.35	-9.6	75,877	-0.01%	大買/大賣/
2021/07/01	388.8	39.08	308.6	38.92	37.70	80.2	74,873	0.11%	大買/大賣/
2021/06/30	19	35.25	119.4	36.64	37.40	-100.4	72,054	-0.14%	大賣/
2021/06/29	80.1	34.33	35.5	34.46	34.00	44.6	70,931	0.06%
2021/06/28	67.1	34.13	57.3	34.96	35.20	9.9	70,449	0.01%
2021/06/25	8	34.19	91.2	33.91	34.55	-83.2	69,656	-0.12%
2021/06/24	71.5	33.36	80.1	33.78	33.10	-8.6	68,905	-0.01%
2021/06/23	60	32.32	99	32.17	33.05	-39	67,978	-0.06%
2021/06/22	131.2	32.43	132.2	32.35	32.20	-1	67,294	0.00%	大買/大賣/
2021/06/21	67.5	31.05	75.3	31.02	30.80	-7.8	66,446	-0.01%
2021/06/18	121.1	32.73	8	33.00	32.50	113.1	65,645	0.17%	大買/鉅額交易
2021/06/17	35	33.15	75	33.05	33.35	-40	65,077	-0.06%
2021/06/16	43	33.41	56	33.25	33.15	-13	64,723	-0.02%
2021/06/15	11	33.55	40	33.78	34.20	-29	64,394	-0.05%
2021/06/11	52	33.85	23	33.93	33.50	29	64,026	0.05%
2021/06/10	70.4	33.24	62.9	33.84	34.25	7.5	63,629	0.01%
2021/06/09	77.2	34.33	55	34.29	34.45	22.2	62,836	0.04%
2021/06/08	24	35.41	17	35.77	35.30	7	62,526	0.01%
2021/06/07	147.4	35.75	111.5	35.99	35.50	36	62,135	0.06%	大買/大賣/
2021/06/04	121.2	36.60	77.2	36.94	36.75	44	60,710	0.07%	大買/
2021/06/03	114.5	36.69	190.6	36.62	36.40	-76.1	59,195	-0.13%	大買/大賣/
2021/06/02	254.2	35.33	230.2	35.27	35.30	24	57,617	0.04%	大買/大賣/
2021/06/01	68	33.45	56	33.80	33.75	12	56,057	0.02%
2021/05/31	252.5	34.05	108.2	33.62	32.90	144.3	55,610	0.26%	大買/大賣/鉅額交易
2021/05/28	44	31.68	171.2	31.93	32.45	-127.2	54,011	-0.24%	大賣/鉅額交易
2021/05/27	36	29.84	11	30.34	29.50	25	53,045	0.05%
2021/05/26	17	30.24	40	30.34	30.40	-23	52,601	-0.04%
2021/05/25	43	29.96	44	30.26	30.45	-1	52,218	0.00%
2021/05/24	93	30.28	59.2	30.22	29.55	33.8	51,465	0.07%
2021/05/21	91.4	28.60	98	28.46	29.65	-6.7	50,876	-0.01%
2021/05/20	120	28.01	688	28.07	27.80	-568	49,833	-1.14%	大買/大賣/鉅額交易
2021/05/19	233	29.42	215.2	29.99	29.50	17.8	48,816	0.04%	大買/大賣/
2021/05/18	43	27.89	63.1	28.11	28.40	-20.1	47,309	-0.04%
2021/05/17	57	26.24	143	26.29	25.85	-86	46,170	-0.19%	大賣/
2021/05/14	90.4	29.47	13.4	30.09	28.70	77	45,017	0.17%
2021/05/13	84.1	32.37	90.6	32.29	31.85	-6.5	43,600	-0.01%
2021/05/12	97.4	37.26	65.1	37.83	35.35	32.3	41,823	0.08%
2021/05/11	163.9	38.58	98.5	39.37	39.25	65.4	40,308	0.16%	大買/
2021/05/10	19	35.56	95.5	36.21	36.95	-76.5	36,557	-0.21%
2021/05/07	135.2	32.89	103.1	32.98	33.60	32.1	34,999	0.09%	大買/大賣/
2021/05/06	129	33.65	138.1	34.09	34.75	-9.1	33,381	-0.03%	大買/大賣/
2021/05/05	60.3	31.99	85	31.77	31.60	-24.7	31,406	-0.08%
2021/05/04	158.9	31.97	102	32.19	31.05	56.9	30,336	0.19%	大買/大賣/
2021/05/03	148.1	35.07	92	35.31	34.45	56.1	29,190	0.19%	大買/
2021/04/29	324.5	33.33	134	33.95	33.85	190.5	27,591	0.69%	大買/大賣/鉅額交易
2021/04/28	98	32.10	120.6	32.63	32.85	-22.6	25,761	-0.09%	大賣/
2021/04/27	120.2	29.57	46	29.84	29.90	74.2	24,932	0.30%	大買/
2021/04/26	80	28.80	51	28.97	28.80	29	23,814	0.12%
2021/04/23	46.2	27.72	49	27.45	28.00	-2.8	23,299	-0.01%
2021/04/22	355	29.15	105.1	28.74	28.10	249.9	22,716	1.10%	大買/大賣/鉅額交易
2021/04/21	308	26.65	71	27.11	28.35	237	20,821	1.14%	大買/鉅額交易
2021/04/20	150	25.38	78	25.30	25.80	72	20,179	0.36%	大買/
2021/04/19	213	25.48	28.5	25.77	26.30	184.5	19,834	0.93%	大買/鉅額交易
2021/04/16	76.3	24.27	92.3	24.65	24.85	-16.1	18,680	-0.09%
2021/04/15	13	22.96	3	23.18	23.15	10	17,919	0.06%
2021/04/14	0	0.00	33	22.17	23.10	-33	17,842	-0.18%
2021/04/13	18.3	22.72	56.4	22.80	22.35	-38.1	17,969	-0.21%
2021/04/12	41	22.39	13.1	22.46	22.30	27.9	18,304	0.15%
2021/04/09	2	21.95	6	21.54	21.60	-4	19,133	-0.02%
2021/04/08	27	21.75	82	21.69	21.90	-55	19,641	-0.28%
2021/04/07	65	22.40	56	22.49	21.80	9	19,431	0.05%
2021/04/06	57	21.68	57	21.96	22.40	0	18,723	0.00%
2021/04/01	21	20.63	42	20.34	20.40	-21	17,819	-0.12%
2021/03/31	8	20.00	116	20.04	19.90	-108	17,789	-0.61%	大賣/鉅額交易
2021/03/30	79	19.94	50	19.75	19.80	29	17,743	0.16%
2021/03/29	13	19.67	3	19.67	19.65	10	17,588	0.06%
2021/03/26	11	19.25	1	19.35	19.35	10	17,770	0.06%
2021/03/25	1	19.15	14	19.35	19.15	-13	18,091	-0.07%
2021/03/24	15	19.10	0	0.00	19.05	15	18,403	0.08%
2021/03/23	8	19.20	1	19.20	19.15	7	19,070	0.04%
2021/03/22	10	19.45	2	19.40	19.50	8	19,916	0.04%
2021/03/19	54	19.20	0	0.00	19.15	54	20,370	0.27%
2021/03/18	20	19.24	47	19.26	19.60	-27	20,565	-0.13%
2021/03/17	6	19.31	0	0.00	19.20	6	20,635	0.03%
2021/03/16	68	19.33	13	19.47	19.30	55	20,825	0.26%
2021/03/15	36	19.98	4	19.90	19.85	32	20,802	0.15%
2021/03/12	35	20.43	50	20.25	20.45	-15	20,736	-0.07%
2021/03/11	3	19.83	26	19.88	19.85	-23	21,177	-0.11%
2021/03/10	41	19.85	19	19.91	19.80	22	21,575	0.10%
2021/03/09	29	20.06	22	20.12	20.20	7	21,528	0.03%
2021/03/08	13	20.12	14	20.12	19.80	-1	21,526	0.00%
2021/03/05	12	20.28	7	19.86	19.55	5	21,721	0.02%
2021/03/04	25	20.20	19	20.36	20.00	6	22,034	0.03%
2021/03/03	8	19.66	28	19.89	20.30	-20	22,040	-0.09%
2021/03/02	91	20.02	38	19.65	19.20	53	21,870	0.24%
2021/02/26	40	19.78	6	19.93	20.00	34	21,713	0.16%
2021/02/25	11	19.84	10	19.80	19.75	1	21,632	0.00%
2021/02/24	14.3	19.78	7.5	19.36	19.55	6.8	21,778	0.03%
2021/02/23	103.5	19.50	97	19.71	19.45	6.5	21,815	0.03%	大買/
2021/02/22	2	18.65	0	0.00	18.75	2	21,543	0.01%
2021/02/19	5	18.42	15	18.75	18.35	-10	21,611	-0.05%
2021/02/18	9	18.11	3	18.20	18.20	6	21,752	0.03%
2021/02/17	11	17.65	50	17.52	17.80	-39	21,638	-0.18%
2021/02/05	0	0.00	1	17.05	16.95	-1	21,555	0.00%
2021/02/04	0	0.00	31	16.85	16.95	-31	21,628	-0.14%
2021/02/03	0	0.00	5	16.86	16.90	-5	21,813	-0.02%
2021/02/01	5	16.15	0	0.00	16.20	5	22,245	0.02%
2021/01/29	3.4	16.04	0	0.00	15.95	3.4	22,281	0.02%
2021/01/28	0.4	16.50	1	16.45	16.20	-0.6	22,604	0.00%
2021/01/27	7	16.82	0	0.00	16.75	7	22,495	0.03%
2021/01/26	15	17.29	11	17.00	17.00	4	22,473	0.02%
2021/01/25	0	0.00	0.3	17.80	17.80	-0.3	22,321	0.00%
2021/01/22	1	17.25	6.3	16.75	17.30	-5.3	22,079	-0.02%
2021/01/21	2	16.55	11	16.69	16.80	-9	21,889	-0.04%
2021/01/20	8.4	16.88	126	16.80	16.70	-117.6	21,739	-0.54%	大賣/鉅額交易
2021/01/19	22	17.78	8	18.11	17.60	14	21,508	0.07%
2021/01/18	12	17.53	9	17.23	17.25	3	21,354	0.01%
2021/01/15	2	17.40	0	0.00	17.65	2	21,092	0.01%
2021/01/14	0	0.00	1	18.10	18.10	-1	20,839	0.00%
2021/01/13	0.2	18.60	10	18.32	18.55	-9.8	20,723	-0.05%
2021/01/12	8.5	17.61	3	17.63	17.45	5.5	20,302	0.03%
2021/01/11	25	18.25	3.7	18.27	18.30	21.3	19,988	0.11%
2021/01/08	13.4	18.22	25	18.27	18.30	-11.6	19,855	-0.06%
2021/01/07	19	18.96	19	19.10	18.85	0	19,546	0.00%
2021/01/06	22.5	19.99	238	20.04	19.45	-215.5	19,415	-1.11%	大賣/鉅額交易
2021/01/05	53.6	20.80	50	21.13	20.60	3.6	18,858	0.02%
2021/01/04	24	20.99	61	21.08	21.45	-37	18,153	-0.20%
2020/12/31	105	19.40	33	19.41	19.50	72	16,888	0.43%	大買/
2020/12/30	1	18.45	5	18.68	18.55	-4	16,215	-0.02%
2020/12/29	0.3	18.50	1	18.95	18.40	-0.8	16,150	0.00%
2020/12/28	23	18.65	23	18.60	18.65	0	15,974	0.00%
2020/12/25	17.4	18.36	2	18.05	18.10	15.4	15,916	0.10%
2020/12/24	6.3	18.19	2	18.23	18.10	4.3	15,701	0.03%
2020/12/23	0	0.00	27	18.42	18.30	-27	15,699	-0.17%
2020/12/22	22.6	18.81	0	0.00	18.45	22.6	15,730	0.14%
2020/12/21	12.2	19.19	11	19.13	19.00	1.2	15,633	0.01%
2020/12/18	668.2	19.17	24.5	19.13	18.80	643.7	15,354	4.19%	大買/鉅額交易
2020/12/17	198.4	19.06	181.3	19.00	19.20	17.1	15,254	0.11%	大買/大賣/
2020/12/16	291	18.77	53	18.70	18.85	238	14,647	1.62%	大買/鉅額交易
2020/12/15	43.6	18.34	47.3	18.40	17.65	-3.7	13,861	-0.03%
2020/12/14	12.3	17.86	25	17.95	17.90	-12.7	13,673	-0.09%
2020/12/11	31	17.21	12	17.48	17.10	19	13,454	0.14%
2020/12/10	32	17.81	20	17.98	17.45	12	13,349	0.09%
2020/12/09	11	17.65	5	17.35	17.70	6	13,274	0.05%
2020/12/08	15.2	17.98	16	17.86	17.80	-0.8	13,711	-0.01%
2020/12/07	17.3	18.14	4	19.05	17.90	13.3	14,576	0.09%
2020/12/04	7.2	18.06	13	18.14	18.40	-5.8	14,060	-0.04%
2020/12/03	10	17.41	2	17.45	17.25	8	13,758	0.06%
2020/12/02	3	17.52	36	17.46	17.45	-33	14,226	-0.23%
2020/12/01	12.5	17.41	12	17.37	17.30	0.5	15,026	0.00%
2020/11/30	46	18.30	46	18.60	17.95	0	15,421	0.00%
2020/11/27	9	17.00	26	16.99	17.10	-17	14,937	-0.11%
2020/11/26	23	16.45	3	16.47	16.55	20	14,561	0.14%
2020/11/25	6	16.06	12	15.92	15.95	-6	14,366	-0.04%
2020/11/24	10	15.50	3	15.50	15.40	7	14,158	0.05%
2020/11/23	5	16.04	4	15.83	15.80	1	14,101	0.01%
2020/11/20	0	0.00	22	15.71	15.95	-22	13,860	-0.16%
2020/11/19	8	15.33	1	15.85	15.30	7	13,751	0.05%
2020/11/18	18	15.14	4	15.33	15.25	14	13,508	0.10%
2020/11/17	1	14.99	42	14.74	15.20	-41	13,350	-0.31%
2020/11/16	10	14.45	7.3	14.44	14.35	2.7	13,322	0.02%
2020/11/13	0	0.00	5	14.00	14.00	-5	13,989	-0.04%
2020/11/12	27	14.08	4.2	14.45	14.05	22.8	14,458	0.16%
2020/11/11	5	14.37	35	14.47	14.60	-30	14,343	-0.21%
2020/11/10	39	14.13	29	14.41	14.10	10	14,122	0.07%
2020/11/09	2	13.80	1	13.85	13.80	1	13,705	0.01%
2020/11/06	8	13.54	41	13.46	13.55	-33	13,784	-0.24%
2020/11/05	4	13.44	17	13.31	13.15	-13	14,373	-0.09%
2020/11/04	0	0.00	6	13.00	12.90	-6	13,909	-0.04%
2020/11/03	8	12.90	14	12.98	12.95	-6	13,849	-0.04%
2020/10/30	0	0.00	11	12.38	12.55	-11	13,791	-0.08%
2020/10/29	0	0.00	6	12.35	12.50	-6	13,725	-0.04%
2020/10/28	9	12.78	0	0.00	12.65	9	13,696	0.07%
2020/10/27	6	12.94	5	13.10	12.90	1	13,635	0.01%
2020/10/26	0	0.00	6	13.00	13.00	-6	13,625	-0.04%
2020/10/23	0	0.00	3	12.82	12.75	-3	13,538	-0.02%
2020/10/21	11	12.90	5	12.87	13.00	6	13,566	0.04%
2020/10/16	6	12.93	12	12.97	12.80	-6	13,626	-0.04%
2020/10/15	1	12.95	20	12.95	12.95	-19	13,638	-0.14%
2020/10/14	10.3	13.19	13	13.19	13.15	-2.7	13,563	-0.02%
2020/10/13	3	12.65	0	0.00	12.70	3	13,351	0.02%
2020/10/12	69	13.12	62	13.12	13.00	7	13,575	0.05%
2020/10/08	10	12.40	5	12.45	12.65	5	13,228	0.04%
2020/10/07	5	12.35	10	12.45	12.45	-5	13,165	-0.04%
2020/10/06	0	0.00	3	12.45	12.40	-3	13,133	-0.02%
2020/09/30	9	12.22	20	12.38	12.15	-11	13,063	-0.08%
2020/09/28	0	0.00	8	12.28	12.30	-8	13,057	-0.06%
2020/09/25	7	11.88	1	12.15	11.70	6	12,950	0.05%
2020/09/24	8	12.18	0	0.00	11.95	8	12,775	0.06%
2020/09/23	26	12.73	6	12.85	12.75	20	12,534	0.16%
2020/09/22	19	12.90	30	12.98	13.00	-11	12,447	-0.09%
2020/09/21	16	13.10	0	0.00	12.95	16	12,159	0.13%
2020/09/18	8	13.33	1	13.35	13.30	7	12,205	0.06%
2020/09/17	7	13.43	39	13.34	13.40	-32	12,090	-0.26%
2020/09/16	24	12.90	30	12.93	12.90	-6	12,016	-0.05%
2020/09/15	0	0.00	5	13.10	13.10	-5	11,942	-0.04%
2020/09/14	2	13.00	17	13.14	13.05	-15	11,917	-0.13%
2020/09/11	71	13.29	29	13.18	13.00	42	11,714	0.36%
2020/09/10	20	13.26	27	13.19	13.55	-7	11,146	-0.06%
2020/09/09	10	12.24	0.1	12.45	12.35	9.9	10,095	0.10%
2020/09/08	14	12.50	2	12.68	12.45	12	10,085	0.12%
2020/09/07	31	12.90	26	12.95	12.90	5	9,906	0.05%
2020/09/04	51	13.00	88	12.90	13.00	-37	9,420	-0.39%
2020/09/03	33	11.99	70	12.11	12.35	-37	8,686	-0.43%
2020/09/02	0	0.00	5	11.25	11.25	-5	7,878	-0.06%
2020/09/01	25	11.44	0	0.00	11.45	25	7,892	0.32%
2020/08/31	0	0.00	1	11.55	11.50	-1	7,953	-0.01%
2020/08/28	0	0.00	3	11.30	11.40	-3	8,074	-0.04%
2020/08/27	10	11.30	10	11.45	11.20	0	8,025	0.00%
2020/08/26	0	0.00	1	11.20	11.15	-1	7,870	-0.01%
2020/08/25	3	11.10	0	0.00	11.05	3	7,801	0.04%
2020/08/24	1	10.85	10	11.10	11.00	-9	7,610	-0.12%
2020/08/21	1	10.90	13	11.00	10.90	-12	7,552	-0.16%
2020/08/20	10	10.94	11	11.55	10.80	-1	7,453	-0.01%
2020/08/19	48	11.88	175	12.03	11.65	-127	7,098	-1.79%	大賣/鉅額交易
2020/08/18	28	11.23	28	11.26	11.55	0	6,292	0.00%
2020/08/17	12	10.60	10	10.68	10.50	2	5,743	0.03%
2020/08/14	10	10.45	0	0.00	10.55	10	5,691	0.18%
2020/08/13	1	10.45	1	10.40	10.30	0	5,665	0.00%
2020/08/12	8	10.58	20	10.54	10.45	-12	5,612	-0.21%
2020/08/11	35	10.87	137	11.01	11.15	-102	5,261	-1.94%	大賣/鉅額交易
2020/08/10	0	0.00	8	10.05	10.15	-8	4,411	-0.18%
2020/08/06	10	10.18	0	0.00	10.10	10	4,390	0.23%
2020/08/05	0	0.00	3	10.05	10.20	-3	4,362	-0.07%
2020/08/04	10	9.97	3	10.02	9.97	7	4,315	0.16%
2020/08/03	6	9.93	3	9.97	9.93	3	4,318	0.07%
2020/07/31	20	10.05	0	0.00	10.10	20	4,321	0.46%
2020/07/30	4	9.89	4	9.95	10.00	0	4,321	0.00%
2020/07/29	4	9.90	5	9.79	9.81	-1	4,246	-0.02%
2020/07/27	0	0.00	1	10.00	9.90	-1	4,214	-0.02%
2020/07/24	7	10.12	5	10.14	10.15	2	4,202	0.05%
2020/07/23	7	10.59	1	10.55	10.40	6	4,152	0.14%
2020/07/22	38	10.64	30	10.63	10.70	8	4,109	0.19%
2020/07/17	1	10.05	1	10.15	10.10	0	3,781	0.00%
2020/07/16	3	10.42	70	10.11	10.40	-67	3,745	-1.79%
2020/07/15	0	0.00	30	9.94	9.88	-30	3,427	-0.88%
2020/07/14	30.1	9.82	0	0.00	9.85	30.1	3,438	0.88%
2020/07/10	0	0.00	5	9.86	9.81	-5	3,458	-0.14%
2020/07/09	51	10.00	0	0.00	10.00	51	3,431	1.49%
2020/07/08	19	10.07	5	10.20	10.10	14	3,397	0.41%
2020/07/07	1	10.10	1	10.00	10.00	0	3,224	0.00%
2020/07/06	3	10.05	0	0.00	10.00	3	3,224	0.09%
2020/07/02	0	0.00	1	10.00	9.93	-1	3,243	-0.03%
2020/07/01	1	9.95	1	9.98	9.91	0	3,248	0.00%
2020/06/29	14	10.06	16	9.92	9.94	-2	3,234	-0.06%
2020/06/23	15	10.14	2	10.25	10.10	13	3,035	0.43%
2020/06/22	10	10.00	0	0.00	10.05	10	2,746	0.36%
2020/06/19	50	10.00	65	10.09	9.94	-15	2,746	-0.55%
2020/06/17	5	10.18	2	10.10	10.10	3	2,645	0.11%
2020/06/16	1	10.20	0	0.00	10.15	1	2,614	0.04%
2020/06/15	5	10.50	32	9.90	10.20	-27	2,635	-1.02%
2020/06/12	0	0.00	2	9.91	9.84	-2	2,487	-0.08%
2020/06/11	18	10.26	2	10.45	10.05	16	2,469	0.65%
2020/06/10	6	10.55	27	10.43	10.85	-21	2,356	-0.89%
2020/06/09	0	0.00	2	10.10	10.10	-2	2,139	-0.09%
2020/06/08	4	10.00	28	10.05	10.00	-24	2,160	-1.11%
2020/06/05	8	10.26	16	10.16	10.30	-8	2,089	-0.38%
2020/06/04	77	10.28	87	10.24	10.35	-10	1,993	-0.50%
2020/06/03	18	9.29	17	9.15	9.42	1	1,762	0.06%
2020/05/27	0.2	8.90	0	0.00	8.92	0.2	1,715	0.01%
2020/05/26	0	0.00	1	8.83	8.80	-1	1,725	-0.06%
2020/05/25	1	8.63	0	0.00	8.69	1	1,717	0.06%
2020/05/19	0	0.00	4	8.81	8.91	-4	1,692	-0.24%
2020/05/18	0	0.00	1	8.60	8.66	-1	1,683	-0.06%
2020/05/15	4	8.52	0	0.00	8.56	4	1,680	0.24%
2020/05/14	0	0.00	30	8.71	8.71	-30	1,661	-1.81%
2020/05/12	0	0.00	6	8.71	8.82	-6	1,659	-0.36%
2020/05/08	0	0.00	0.5	9.00	8.92	-0.5	1,648	-0.03%
2020/05/07	0	0.00	4	8.79	8.94	-4	1,640	-0.24%
2020/05/06	4	8.58	0	0.00	8.63	4	1,615	0.25%
2020/05/04	2	8.69	0	0.00	8.61	2	1,619	0.12%
2020/04/30	2	8.94	0	0.00	8.96	2	1,596	0.13%
2020/04/29	0	0.00	2	8.88	8.86	-2	1,589	-0.13%
2020/04/27	0	0.00	3	8.51	8.57	-3	1,619	-0.19%
2020/04/24	0	0.00	3	8.36	8.36	-3	1,607	-0.19%
2020/04/21	6	8.26	3	8.28	8.27	3	1,600	0.19%
2020/04/20	5	8.62	3	8.63	8.61	2	1,568	0.13%
2020/04/17	4	8.68	4	8.80	8.59	0	1,569	0.00%
2020/04/16	4	8.55	0	0.00	8.54	4	1,538	0.26%
2020/04/15	2	8.81	20	8.79	8.79	-18	1,527	-1.18%
2020/04/13	1	8.44	10	8.45	8.41	-9	1,507	-0.60%
2020/04/10	0	0.00	1	8.42	8.47	-1	1,509	-0.07%
2020/04/09	1	8.31	5	8.33	8.33	-4	1,507	-0.27%
2020/04/08	0	0.00	3	7.89	8.26	-3	1,493	-0.20%
2020/04/07	5	7.42	0	0.00	7.55	5	1,461	0.34%
2020/04/06	78	7.27	0	0.00	7.29	78	1,450	5.38%
2020/04/01	0	0.00	10	7.35	7.34	-10	1,443	-0.69%
2020/03/27	0	7.40	0	0.00	7.42	0	1,467	0.00%
2020/03/25	1	7.33	0	0.00	7.32	1	1,496	0.07%
2020/03/23	1	6.91	0	0.00	6.87	1	1,533	0.07%
2020/03/19	22	6.61	4	6.68	6.53	18	1,515	1.19%
2020/03/18	1	7.44	0	0.00	7.06	1	1,450	0.07%
2020/03/17	3	7.51	0	0.00	7.41	3	1,396	0.21%
2020/03/16	2.3	8.04	0	0.00	8.00	2.3	1,350	0.17%
2020/03/13	24.2	8.07	21	8.06	8.37	3.2	1,324	0.24%
2020/03/12	3	8.92	5	8.93	8.95	-2	1,243	-0.16%
2020/03/10	0	0.00	5	9.61	9.71	-5	1,190	-0.42%
2020/03/09	0	0.00	31	9.79	9.76	-31	1,156	-2.68%
2020/02/21	2	10.45	0	0.00	10.45	2	1,088	0.18%
2020/02/20	3	10.33	0	0.00	10.35	3	1,134	0.26%
2020/02/19	0	0.00	1	10.30	10.30	-1	1,172	-0.09%
2020/02/13	3	10.33	5	10.35	10.30	-2	1,213	-0.17%
2020/02/06	0	0.00	1	10.30	10.30	-1	1,228	-0.08%
2020/02/05	12	10.17	0	0.00	10.10	12	1,238	0.97%
2020/02/04	2	10.05	0	0.00	10.15	2	1,228	0.16%
2020/02/03	0	0.00	2	10.05	10.05	-2	1,228	-0.16%
2020/01/31	3	10.40	4	10.48	10.40	-1	1,214	-0.08%
2020/01/30	1	10.85	0	0.00	10.35	1	1,211	0.08%
2020/01/20	7	11.30	6	11.35	11.30	1	1,169	0.09%
2020/01/17	4	11.30	0	0.00	11.35	4	1,175	0.34%
2020/01/16	1	11.30	0	0.00	11.35	1	1,188	0.08%
2020/01/15	3.1	11.27	0	0.00	11.30	3.1	1,195	0.26%
2020/01/14	3	11.40	0	0.00	11.35	3	1,219	0.25%
2020/01/13	11	11.30	11	11.35	11.35	0	1,254	0.00%
2020/01/07	0	0.00	1	11.30	11.25	-1	1,349	-0.07%
2020/01/06	2	11.30	0	0.00	11.35	2	1,354	0.15%
2020/01/02	5	11.40	0	0.00	11.40	5	1,334	0.37%
2019/12/31	5	11.36	5	11.40	11.40	0	1,313	0.00%
2019/12/30	4	11.40	3	11.45	11.40	1	1,305	0.08%
2019/12/27	3	11.40	3	11.45	11.50	0	1,296	0.00%
2019/12/24	0	0.00	1	11.45	11.45	-1	1,300	-0.08%
2019/12/19	2	11.60	0	0.00	11.55	2	1,244	0.16%
2019/12/16	0	0.00	3	11.60	11.60	-3	1,178	-0.25%
2019/12/13	0	0.00	0.9	11.45	11.50	-0.9	1,185	-0.08%
2019/12/12	3	11.45	0	0.00	11.50	3	1,182	0.25%
2019/12/05	0	0.00	2	11.40	11.40	-2	1,187	-0.17%
2019/12/03	2	11.45	0.2	11.55	11.55	1.8	1,188	0.15%
2019/11/27	1	11.50	0	0.00	11.50	1	1,205	0.08%
2019/11/26	10	11.35	0	0.00	11.35	10	1,206	0.83%
2019/11/25	0	0.00	3	11.45	11.35	-3	1,198	-0.25%
2019/11/22	0	0.00	8	11.41	11.35	-8	1,212	-0.66%
2019/11/21	3	11.35	3	11.40	11.40	0	1,219	0.00%
2019/11/19	0	0.00	5	11.27	11.25	-5	1,210	-0.41%
2019/11/18	13	11.45	4	11.60	11.45	9	1,159	0.78%
2019/11/15	22	11.56	0	0.00	11.55	22	1,123	1.96%
2019/11/14	4	11.55	4	11.60	11.60	0	1,129	0.00%
2019/11/13	12	11.58	17	11.64	11.65	-5	1,147	-0.44%
2019/11/12	28	11.58	24	11.63	11.65	4	1,167	0.34%
2019/11/11	4	11.60	4	11.65	11.65	0	1,143	0.00%
2019/11/08	2	11.80	4	11.76	11.80	-2	1,130	-0.18%
2019/11/07	11	11.68	8	11.73	11.70	3	1,128	0.27%
2019/11/06	3	11.75	3	11.80	11.75	0	1,114	0.00%
2019/11/05	3	11.70	10	11.73	11.80	-7	1,122	-0.62%
2019/11/04	23	11.64	7	11.65	11.70	16	1,119	1.43%
2019/11/01	9	11.57	6	11.60	11.65	3	1,117	0.27%
2019/10/31	3	11.60	2	11.65	11.60	1	1,121	0.09%
2019/10/30	8	11.58	8	11.63	11.65	0	1,127	0.00%
2019/10/29	3	11.60	7	11.68	11.60	-4	1,129	-0.35%
2019/10/28	22	11.65	18	11.70	11.60	4	1,118	0.36%
2019/10/25	10	11.70	9	11.75	11.75	1	1,113	0.09%
2019/10/24	9	11.75	8	11.81	11.80	1	1,105	0.09%
2019/10/23	12	11.83	9	11.88	11.75	3	1,096	0.27%
2019/10/22	5	11.96	0	0.00	11.95	5	1,108	0.45%
2019/10/21	0	0.00	10	11.78	11.90	-10	1,095	-0.91%
2019/10/18	9	11.57	9	11.65	11.65	0	1,069	0.00%
2019/10/17	12	11.61	8	11.66	11.65	4	1,004	0.40%
2019/10/16	14	11.59	14	11.65	11.65	0	1,001	0.00%
2019/10/15	6	11.58	8	11.54	11.60	-2	1,004	-0.20%
2019/10/14	12	11.55	15	11.61	11.55	-3	1,043	-0.29%
2019/10/09	16.5	11.55	14	11.60	11.50	2.5	1,050	0.24%
2019/10/08	4	11.55	4	11.60	11.60	0	1,053	0.00%
2019/10/07	3	11.55	3	11.60	11.65	0	1,073	0.00%
2019/10/04	0	0.00	3	11.60	11.55	-3	1,112	-0.27%
2019/10/02	6	11.65	4	11.70	11.65	2	1,170	0.17%
2019/10/01	1	11.75	5	11.71	11.70	-4	1,185	-0.34%
2019/09/27	11	11.85	12	11.68	11.65	-1	1,188	-0.08%
2019/09/26	10	11.88	12	11.96	11.90	-2	1,163	-0.17%
2019/09/25	4	11.95	0	0.00	12.00	4	1,171	0.34%
2019/09/24	0	0.00	0.6	12.00	11.95	-0.6	1,172	-0.05%
2019/09/23	11	12.05	0	0.00	12.05	11	1,167	0.94%
2019/09/20	3	12.00	0	0.00	12.10	3	1,171	0.26%
2019/09/18	0	0.00	6	11.93	12.05	-6	1,161	-0.52%
2019/09/17	6.3	11.88	0	0.00	11.85	6.3	1,146	0.55%
2019/09/16	2	11.95	0	0.00	11.95	2	1,183	0.17%
2019/09/12	4	11.80	4	11.85	11.85	0	1,178	0.00%
2019/09/11	7	11.84	4	11.85	11.80	3	1,199	0.25%
2019/09/10	0	0.00	1	11.90	11.90	-1	1,198	-0.08%
2019/09/09	4	11.80	4	11.85	11.95	0	1,200	0.00%
2019/09/04	6	11.98	0	0.00	12.10	6	1,200	0.50%
2019/09/03	3	11.70	3	11.75	11.75	0	1,177	0.00%
2019/09/02	10	11.60	10	11.69	11.70	0	1,179	0.00%
2019/08/30	0	0.00	3	11.70	11.65	-3	1,181	-0.25%
2019/08/29	3	11.65	0	0.00	11.60	3	1,189	0.25%
2019/08/28	1	11.70	0	0.00	11.70	1	1,189	0.08%
2019/08/27	7	11.55	8	11.62	11.75	-1	1,195	-0.08%
2019/08/26	4	11.55	4	11.60	11.55	0	1,187	0.00%
2019/08/23	5	11.62	4	11.66	11.70	1	1,190	0.08%
2019/08/22	2	11.65	2	11.70	11.70	0	1,197	0.00%
2019/08/21	5	11.58	11	11.67	11.75	-6	1,214	-0.49%
2019/08/20	0.2	11.60	2	11.65	11.60	-1.8	1,221	-0.15%
2019/08/19	20	11.59	16	11.64	11.60	4	1,219	0.33%
2019/08/16	7	11.60	7	11.65	11.65	0	1,204	0.00%
2019/08/15	21	11.61	20	11.66	11.65	1	1,185	0.08%
2019/08/13	3	11.85	3	11.87	11.85	0	1,230	0.00%
2019/08/12	6	11.90	6	11.95	11.95	0	1,236	0.00%
2019/08/08	0	0.00	3	11.90	12.00	-3	1,251	-0.24%
2019/08/07	13	11.83	3.1	11.85	11.85	9.9	1,266	0.79%
2019/08/06	0	0.00	3	11.80	11.85	-3	1,273	-0.24%
2019/08/05	3	11.95	1	11.95	11.90	2	1,312	0.16%
2019/08/02	9	11.98	9	12.03	12.00	0	1,315	0.00%
2019/08/01	6	12.03	14	12.06	12.05	-8	1,325	-0.60%
2019/07/31	8	12.18	4	12.25	12.10	4	1,324	0.30%
2019/07/30	11	12.21	12	12.27	12.20	-1	1,343	-0.08%
2019/07/29	3	12.25	1	12.30	12.30	2	1,367	0.15%
2019/07/26	9	12.22	8	12.27	12.30	1	1,362	0.07%
2019/07/25	6	12.18	8	12.24	12.30	-2	1,370	-0.15%
2019/07/24	1	12.25	0	0.00	12.15	1	1,371	0.07%
2019/07/23	8	12.33	16	12.31	12.30	-8	1,362	-0.59%
2019/07/22	3	12.35	43	12.40	12.40	-40	1,352	-2.96%
2019/07/19	0	12.35	0	0.00	12.35	0	1,357	0.00%
2019/07/18	11	12.45	0	0.00	12.40	11	1,363	0.81%
2019/07/17	0	0.00	8	12.51	12.50	-8	1,369	-0.58%
2019/07/16	3	12.48	1	12.55	12.50	2	1,374	0.15%
2019/07/15	14	12.28	6	12.30	12.35	8	1,364	0.59%
2019/07/12	0	0.00	1	12.35	12.35	-1	1,434	-0.07%
2019/07/11	2.4	12.41	20	12.54	12.45	-17.6	1,578	-1.11%
2019/07/10	3	12.30	13	12.35	12.45	-10	1,668	-0.60%
2019/07/09	0	0.00	22	12.16	12.35	-22	1,832	-1.20%
2019/07/04	12	12.30	0	0.00	12.30	12	1,979	0.61%
2019/07/03	12	12.30	0	0.00	12.30	12	1,980	0.61%
2019/07/02	10	12.30	0	0.00	12.30	10	1,978	0.51%
2019/06/27	3	12.05	9	12.08	12.15	-6	1,986	-0.30%
2019/06/26	3	12.00	3	12.10	12.00	0	1,980	0.00%
2019/06/25	9	12.08	3	12.15	12.00	6	1,984	0.30%
2019/06/24	3	12.15	9	12.15	12.15	-6	1,990	-0.30%
2019/06/21	6	12.13	0	0.00	11.95	6	1,977	0.30%
2019/06/19	6	11.98	6	12.03	12.20	0	1,945	0.00%
2019/06/18	3	11.95	3	12.00	12.00	0	1,944	0.00%
2019/06/17	0	0.00	2	12.00	12.00	-2	1,968	-0.10%
2019/06/14	3	11.90	3	11.95	11.95	0	1,979	0.00%
2019/06/13	0.3	11.95	3	12.00	11.95	-2.7	1,986	-0.13%
2019/06/12	7	11.95	7	12.02	11.90	0	2,004	0.00%
2019/06/11	3	12.00	0	0.00	11.95	3	2,038	0.15%
2019/06/10	5	12.05	0	0.00	12.05	5	2,032	0.25%
2019/06/06	4	12.10	4	12.15	12.05	0	2,033	0.00%
2019/06/05	3	12.10	3	12.15	12.15	0	2,029	0.00%
2019/06/04	9	12.18	6	12.20	12.15	3	2,033	0.15%
2019/06/03	0	0.00	4	12.23	12.20	-4	2,030	-0.20%
2019/05/31	2	12.25	2	12.30	12.15	0	2,028	0.00%
2019/05/30	7	12.22	6	12.28	12.15	1	2,026	0.05%
2019/05/29	3	12.20	5	12.27	12.20	-2	2,030	-0.10%
2019/05/28	3	12.28	4	12.30	12.25	-1	2,039	-0.05%
2019/05/27	6	12.15	6	12.22	12.20	0	2,036	0.00%
2019/05/23	13	12.07	13	12.13	12.05	0	2,086	0.00%
2019/05/21	3	12.22	4	12.26	12.20	-1	2,195	-0.05%
2019/05/20	0	0.00	6	11.93	11.90	-6	2,145	-0.28%
2019/05/17	16	11.94	6	11.98	11.80	10	2,145	0.47%
2019/05/16	4	11.99	0	0.00	11.95	4	2,143	0.19%
2019/05/14	2	11.70	14	11.69	11.70	-12	2,123	-0.57%
2019/05/13	3	11.72	0	0.00	11.70	3	2,103	0.14%
2019/05/10	16	12.06	6	12.13	12.05	10	2,051	0.49%
2019/05/09	19	12.09	14	12.15	12.05	5	2,035	0.25%
2019/05/08	6	12.20	3	12.20	12.15	3	2,022	0.15%
2019/05/07	9.2	12.25	6	12.32	12.25	3.2	2,008	0.16%
2019/05/06	4	12.28	2	12.40	12.20	2	1,985	0.10%
2019/05/03	4	12.25	4	12.30	12.30	0	1,962	0.00%
2019/05/02	11	12.30	0	0.00	12.25	11	1,957	0.56%
2019/04/30	3	12.25	13	12.34	12.35	-10	1,945	-0.51%
2019/04/29	24	12.22	16	12.29	12.30	8	1,948	0.41%
2019/04/26	1	12.20	0	0.00	12.20	1	1,937	0.05%
2019/04/25	18.1	12.26	3	12.30	12.25	15.1	1,934	0.78%
2019/04/24	0	0.00	1	12.30	12.35	-1	1,922	-0.05%
2019/04/23	1	12.30	0	0.00	12.35	1	1,905	0.05%
2019/04/22	3	12.20	15	12.29	12.30	-12	1,892	-0.63%
2019/04/19	2	12.20	2.6	12.27	12.20	-0.6	1,867	-0.03%
2019/04/18	90	12.08	9	12.12	12.05	81	1,856	4.36%
2019/04/17	19	12.22	6	12.35	12.05	13	1,794	0.72%
2019/04/16	23	12.28	9	12.27	12.25	14	1,647	0.85%
2019/04/15	23	12.35	861	12.49	12.20	-838	1,533	-54.66%	大賣/鉅額交易
2019/04/12	44	12.96	18	12.84	12.65	26	1,337	1.94%
2019/04/11	3	13.55	4	13.60	13.50	-1	1,117	-0.09%
2019/04/10	3	13.50	7	13.58	13.65	-4	1,136	-0.35%
2019/04/09	3	13.50	3	13.55	13.50	0	1,132	0.00%
2019/04/08	10	13.50	6	13.55	13.50	4	1,131	0.35%
2019/04/03	2	13.60	0	0.00	13.55	2	1,128	0.18%
2019/03/29	3	13.75	0	0.00	13.75	3	1,105	0.27%
2019/03/28	3	13.50	0	0.00	13.75	3	1,119	0.27%
2019/03/25	0.4	13.45	0	0.00	13.50	0.4	1,127	0.04%
2019/03/22	0.6	13.55	0	0.00	13.55	0.6	1,131	0.05%
2019/03/21	1	13.50	0	0.00	13.55	1	1,131	0.09%
2019/03/20	2	13.58	0	0.00	13.60	2	1,103	0.18%
2019/03/19	4	13.79	0	0.00	13.70	4	1,078	0.37%
2019/03/18	10	13.95	10	14.00	13.90	0	1,063	0.00%
2019/03/15	3	13.92	0	0.00	14.00	3	1,055	0.28%
2019/03/14	16	13.73	0	0.00	13.95	16	1,042	1.54%
2019/03/13	3	13.65	1	13.60	13.60	2	1,019	0.20%
2019/03/12	1	13.65	0	0.00	13.60	1	1,028	0.10%
2019/03/11	0	0.00	2	13.60	13.50	-2	1,033	-0.19%
2019/03/05	2	13.45	0	0.00	13.45	2	1,061	0.19%
2019/03/04	0	0.00	2	13.50	13.55	-2	1,062	-0.19%
2019/02/25	10	13.80	3	13.67	13.90	7	1,024	0.68%
2019/02/22	4	13.45	0	0.00	13.50	4	978	0.41%
2019/02/21	4	13.54	2	13.20	13.55	2	957	0.21%
2019/02/20	0	0.00	2	13.15	13.15	-2	869	-0.23%
2019/02/19	9	13.08	5	13.13	13.15	4	851	0.47%
2019/02/15	2	13.10	2	13.15	13.15	0	839	0.00%
2019/02/11	6	13.03	7	13.08	13.10	-1	882	-0.11%
2019/01/30	2	13.05	2	13.13	13.05	0	886	0.00%
2019/01/29	0	0.00	0.3	13.05	13.15	-0.3	886	-0.04%
2019/01/28	3	13.15	0	0.00	13.15	3	893	0.34%
2019/01/25	2	12.95	2	13.00	13.05	0	899	0.00%
2019/01/24	0	0.00	1	13.05	13.00	-1	898	-0.11%
2019/01/23	0	0.00	1	13.05	12.95	-1	905	-0.11%
2019/01/21	6	13.05	4	13.08	13.00	2	924	0.22%
2019/01/08	2	12.85	2	12.90	12.85	0	1,032	0.00%
2019/01/07	1	12.95	0	0.00	13.00	1	1,083	0.09%
2019/01/04	1	12.85	0	0.00	12.80	1	1,118	0.09%
2019/01/03	2	13.05	0	0.00	13.00	2	1,185	0.17%
2019/01/02	0	0.00	1	13.05	12.95	-1	1,191	-0.08%
2018/12/28	1	12.85	1	12.95	12.90	0	1,178	0.00%
2018/12/27	4	12.86	7	12.99	12.85	-3	1,187	-0.25%
2018/12/26	6	12.88	0	0.00	12.90	6	1,187	0.51%
2018/12/24	0	0.00	1	12.95	13.05	-1	1,187	-0.08%
2018/12/22	3	12.82	3	12.88	12.85	0	1,190	0.00%
2018/12/21	1	12.90	3.4	13.08	12.90	-2.4	1,196	-0.20%
2018/12/20	3	13.10	12	13.09	13.15	-9	1,178	-0.76%
2018/12/18	3.4	13.49	2	13.55	13.35	1.4	1,170	0.12%
2018/12/12	2	13.50	2	13.55	13.65	0	1,194	0.00%
2018/12/06	1.5	13.50	0	0.00	13.50	1.5	1,229	0.12%
2018/12/05	0	14.10	0	0.00	14.00	0	1,221	0.00%
2018/12/03	0	0.00	1	14.20	14.05	-1	1,257	-0.08%
2018/11/30	3	13.85	0	0.00	13.85	3	1,242	0.24%
2018/11/26	0	0.00	1	13.50	13.80	-1	1,239	-0.08%
2018/11/23	1.2	13.41	0	0.00	13.40	1.2	1,237	0.09%
2018/11/22	2.3	13.60	1	13.60	13.60	1.3	1,255	0.10%
2018/11/21	3	13.60	1	13.55	13.50	2	1,256	0.16%
2018/11/20	1	13.45	1	13.65	13.55	0	1,255	0.00%
2018/11/15	0	0.00	3	13.35	13.50	-3	1,266	-0.24%
2018/11/14	5	13.37	3	13.45	13.40	2	1,268	0.16%
2018/11/13	1	13.40	1	13.55	13.55	0	1,269	0.00%
2018/11/12	2	13.73	0	0.00	13.65	2	1,263	0.16%
2018/11/09	0	0.00	2	13.85	13.95	-2	1,289	-0.16%
2018/11/08	1	13.50	6	13.57	13.80	-5	1,286	-0.39%
2018/11/07	4	13.35	4	13.43	13.35	0	1,281	0.00%
2018/11/06	9	13.29	4	13.30	13.30	5	1,295	0.39%
2018/11/05	4	13.35	4	13.43	13.40	0	1,299	0.00%
2018/11/02	2	13.35	4	13.35	13.55	-2	1,297	-0.15%
2018/11/01	1	13.35	1	13.35	13.40	0	1,294	0.00%
2018/10/31	1	13.25	4	13.25	13.25	-3	1,304	-0.23%
2018/10/26	0	0.00	4	13.10	13.05	-4	1,328	-0.30%
2018/10/25	56	13.05	0	0.00	13.00	56	1,337	4.19%
2018/10/24	0	0.00	11	13.17	13.35	-11	1,330	-0.83%
2018/10/23	1	13.50	0	0.00	13.15	1	1,312	0.08%
2018/10/22	1	13.65	6	13.50	13.60	-5	1,298	-0.39%
2018/10/19	2	13.65	2	13.68	13.50	0	1,296	0.00%
2018/10/18	13	13.75	0	0.00	13.75	13	1,259	1.03%
2018/10/17	1	13.65	0	0.00	13.65	1	1,263	0.08%
2018/10/12	17	14.21	14	14.25	14.35	3	1,173	0.26%
2018/10/11	10	14.54	1	14.65	14.40	9	1,149	0.78%
2018/10/05	0	0.00	1	15.65	15.60	-1	1,091	-0.09%
2018/09/25	0	0.00	2	16.45	16.50	-2	1,204	-0.17%
2018/09/19	0	0.00	2	16.15	16.20	-2	1,261	-0.16%
2018/09/17	0	0.00	7	16.12	16.00	-7	1,296	-0.54%
2018/09/14	1	15.85	1	15.90	15.95	0	1,307	0.00%
2018/09/13	0.2	15.75	0	0.00	15.80	0.2	1,333	0.01%
2018/09/11	2	15.25	6	15.36	15.35	-4	1,370	-0.29%
2018/09/10	0	0.00	1	15.30	15.30	-1	1,379	-0.07%
2018/09/07	4	15.95	3	15.85	15.75	1	1,407	0.07%
2018/09/06	6	16.05	6	16.07	16.00	0	1,412	0.00%
2018/09/03	5	16.34	3	16.32	16.35	2	1,525	0.13%
2018/08/30	2	16.40	1	16.35	16.35	1	1,596	0.06%
2018/08/29	4.4	16.51	2	16.55	16.40	2.4	1,628	0.15%
2018/08/28	0	0.00	26	16.20	16.30	-26	1,656	-1.57%
2018/08/27	4	16.10	2	16.15	16.10	2	1,698	0.12%
2018/08/24	27	16.27	4	16.15	16.10	23	1,742	1.32%
2018/08/23	5	16.08	6	16.13	16.15	-1	1,822	-0.05%
2018/08/22	2	16.10	2	16.15	16.05	0	1,866	0.00%
2018/08/21	4	16.15	2	16.20	16.20	2	1,900	0.11%
2018/08/20	1	16.00	1	16.15	16.15	0	1,950	0.00%
2018/08/17	1	16.05	0.6	15.95	16.00	0.4	1,970	0.02%
2018/08/16	5	15.93	3	15.95	15.95	2	1,985	0.10%
2018/08/15	1	16.10	1	16.30	16.30	0	2,025	0.00%
2018/08/14	3	16.32	0	0.00	16.20	3	2,064	0.15%
2018/08/13	1.4	16.45	8	16.35	16.45	-6.6	2,074	-0.32%
2018/08/07	5	16.67	2	16.70	16.65	3	2,197	0.14%
2018/08/02	7	16.94	5	16.80	16.80	2	2,311	0.09%
2018/08/01	1	16.90	0	0.00	16.90	1	2,294	0.04%
2018/07/31	1	16.60	0	0.00	16.60	1	2,283	0.04%
2018/07/30	1	16.50	1	16.55	16.55	0	2,291	0.00%
2018/07/27	2	16.60	1	16.60	16.65	1	2,314	0.04%
2018/07/26	4	16.50	1	16.50	16.50	3	2,327	0.13%
2018/07/25	3	16.55	3	16.53	16.55	0	2,353	0.00%
2018/07/24	3	16.25	0	0.00	16.50	3	2,385	0.13%
2018/07/19	10	16.40	6	16.47	16.35	4	2,492	0.16%
2018/07/18	2	16.35	7	16.41	16.50	-5	2,599	-0.19%
2018/07/17	6	16.45	5	16.53	16.35	1	2,646	0.04%
2018/07/16	1	16.45	0	0.00	16.45	1	2,743	0.04%
2018/07/13	2	16.25	2	16.23	16.30	0	2,830	0.00%
2018/07/12	1	16.05	1	16.15	16.00	0	2,882	0.00%
2018/07/11	10	16.08	6	16.12	16.05	4	2,948	0.14%
2018/07/09	0	0.00	1	16.05	16.00	-1	3,080	-0.03%
2018/07/06	2.4	15.79	0	0.00	15.75	2.4	3,180	0.08%
2018/07/05	0	0.00	2	16.00	15.95	-2	3,305	-0.06%
2018/07/03	1	16.80	0	0.00	16.30	1	3,299	0.03%
2018/07/02	53	16.75	2	16.70	16.60	51	3,306	1.54%
2018/06/29	5	17.11	0	0.00	17.20	5	3,354	0.15%
2018/06/28	2	16.80	2	16.95	17.10	0	3,497	0.00%
2018/06/27	0	0.00	20	16.85	16.75	-20	3,556	-0.56%
2018/06/22	1	17.05	0	0.00	17.00	1	3,526	0.03%
2018/06/20	2.2	17.31	0	0.00	17.30	2.2	3,542	0.06%
2018/06/15	1	17.75	0	0.00	17.65	1	3,523	0.03%
2018/06/14	0	0.00	20.1	17.90	17.80	-20.1	3,495	-0.57%
2018/06/13	0	0.00	3	17.80	17.75	-3	3,492	-0.09%
2018/06/12	5	17.95	9	18.05	17.80	-4	3,540	-0.11%
2018/06/11	1	17.80	0	0.00	17.80	1	3,559	0.03%
2018/06/08	1	17.70	0.2	17.75	17.75	0.8	3,563	0.02%
2018/06/07	1	17.70	0	0.00	17.75	1	3,561	0.03%
2018/06/06	110	18.07	0	17.90	18.00	110	3,533	3.11%	大買/鉅額交易
2018/06/04	1	18.10	0.1	18.05	18.10	0.9	3,571	0.03%
2018/06/01	0	0.00	160	18.05	18.00	-160	3,571	-4.48%	大賣/鉅額交易
2018/05/31	552	18.01	20	17.95	18.25	532	3,581	14.86%	大買/鉅額交易
2018/05/30	24	17.58	0.7	17.60	17.55	23.3	3,535	0.66%
2018/05/25	1	18.15	0	0.00	18.10	1	3,530	0.03%
2018/05/23	7	18.25	0.3	18.30	18.25	6.7	3,659	0.18%
2018/05/22	3	18.72	10	18.60	18.55	-7	3,645	-0.19%
2018/05/21	4.3	18.91	0	0.00	18.90	4.3	3,648	0.12%
2018/05/18	2	19.05	3	19.18	19.05	-1	3,653	-0.03%
2018/05/17	3	19.07	1	19.30	19.05	2	3,652	0.05%
2018/05/16	2	19.10	2	19.18	19.15	0	3,679	0.00%
2018/05/15	8	19.50	10	19.60	19.25	-2	3,718	-0.05%
2018/05/14	3	19.60	5	19.79	19.65	-2	3,849	-0.05%
2018/05/11	12	18.80	10	18.95	18.85	2	3,808	0.05%
2018/05/10	2	19.00	2	19.15	18.95	0	3,802	0.00%
2018/05/09	1	19.05	0	0.00	18.95	1	3,803	0.03%
2018/05/07	1	19.45	1	19.70	19.35	0	3,919	0.00%
2018/05/04	0	0.00	5	18.98	19.05	-5	4,061	-0.12%
2018/05/03	1	19.25	0	0.00	19.15	1	4,131	0.02%
2018/05/02	4	19.65	3	19.65	19.65	1	4,171	0.02%
2018/04/30	2	19.75	62	19.38	19.90	-60	4,185	-1.43%
2018/04/27	0	0.00	40	18.98	19.20	-40	4,185	-0.96%
2018/04/26	4	19.10	54	19.39	18.70	-50	4,253	-1.18%
2018/04/25	1	19.35	5.5	19.41	19.35	-4.5	4,334	-0.10%
2018/04/24	7	19.16	57.2	19.07	18.95	-50.2	4,450	-1.13%
2018/04/23	10	19.95	0	0.00	20.00	10	4,427	0.23%
2018/04/20	2	20.03	4	20.08	20.25	-2	4,436	-0.05%
2018/04/19	1	19.85	18	19.95	19.85	-17	4,435	-0.38%
2018/04/18	0	0.00	2.3	19.78	19.80	-2.3	4,407	-0.05%
2018/04/17	14	19.67	0	0.00	19.50	14	4,417	0.32%
2018/04/16	0	0.00	1	19.50	19.50	-1	4,581	-0.02%
2018/04/13	25	19.66	6	19.55	19.50	19	4,631	0.41%
2018/04/12	30.4	19.26	3	19.50	19.70	27.4	4,837	0.57%
2018/04/11	14.5	19.03	2	18.88	19.40	12.5	4,830	0.26%
2018/04/10	0	0.00	1	18.55	18.40	-1	4,814	-0.02%
2018/04/09	94	18.53	3	18.70	18.45	91	5,011	1.82%
2018/04/03	9	18.24	2	18.15	18.30	7	5,067	0.14%
2018/04/02	13.3	18.53	3	18.58	18.40	10.3	5,266	0.20%
2018/03/31	3	18.73	6	18.99	18.75	-3	5,749	-0.05%
2018/03/30	2	17.65	1	17.75	17.60	1	5,812	0.02%
2018/03/29	0	0.00	3	17.15	17.15	-3	5,952	-0.05%
2018/03/28	0	0.00	3	17.20	17.10	-3	6,141	-0.05%
2018/03/27	6	17.30	3	17.33	17.30	3	6,348	0.05%
2018/03/26	3	16.95	0	0.00	17.00	3	6,469	0.05%
2018/03/23	0	0.00	1	17.05	17.15	-1	6,530	-0.02%
2018/03/22	1	17.45	0	0.00	17.35	1	6,561	0.02%
2018/03/21	2	17.50	1	17.65	17.50	1	6,611	0.02%
2018/03/20	2	17.58	0	0.00	17.50	2	6,671	0.03%
2018/03/19	3	17.63	1	17.65	17.75	2	6,728	0.03%
2018/03/16	3	17.75	0	0.00	17.55	3	6,914	0.04%
2018/03/12	2	17.20	1	17.35	17.35	1	7,721	0.01%
2018/03/09	0	0.00	1	17.60	17.50	-1	7,867	-0.01%
2018/03/08	3	17.35	7.5	17.29	17.30	-4.5	8,177	-0.06%
2018/03/07	5.3	16.84	1	17.20	16.75	4.3	8,448	0.05%
2018/03/06	7	17.04	34	17.20	17.00	-27	8,549	-0.32%
2018/03/05	14	17.40	6	17.27	17.15	8	8,526	0.09%
2018/03/02	9	17.83	0	0.00	17.75	9	8,518	0.11%
2018/03/01	1	17.65	2	17.90	18.10	-1	8,483	-0.01%
2018/02/27	5	18.11	3	18.13	17.95	2	8,501	0.02%
2018/02/26	35	18.21	2.3	18.15	18.20	32.7	8,471	0.39%
2018/02/23	2	17.85	3	17.88	17.80	-1	8,387	-0.01%
2018/02/22	5	17.68	2	17.40	17.40	3	8,410	0.04%
2018/02/21	2	17.68	0	0.00	18.00	2	8,407	0.02%
2018/02/12	0.5	17.35	2	17.28	17.35	-1.5	8,496	-0.02%
2018/02/09	1	16.80	2	17.08	17.20	-1	8,495	-0.01%
2018/02/08	1	17.45	2	17.55	17.45	-1	8,576	-0.01%
2018/02/07	2	17.50	13	17.32	17.30	-11	8,562	-0.13%
2018/02/06	14.3	16.83	6	17.28	16.65	8.3	8,508	0.10%
2018/02/05	1	18.55	3	18.60	18.50	-2	8,459	-0.02%
2018/02/02	2	19.15	656	19.20	19.20	-654	8,421	-7.77%	大賣/鉅額交易
2018/02/01	0	0.00	7	19.41	19.35	-7	8,405	-0.08%
2018/01/31	7	19.33	2	19.30	19.40	5	8,381	0.06%
2018/01/30	1	19.55	0	0.00	19.35	1	8,336	0.01%
2018/01/29	21.6	19.30	2	19.50	19.35	19.6	8,320	0.23%
2018/01/26	5.3	20.12	4	20.10	20.05	1.3	8,167	0.02%
2018/01/25	1	20.45	1	20.55	20.80	0	8,081	0.00%
2018/01/23	2	20.38	3	20.48	20.40	-1	7,973	-0.01%
2018/01/22	2	20.35	3	20.82	20.75	-1	7,939	-0.01%
2018/01/19	2.3	20.34	15	20.47	20.30	-12.8	7,847	-0.16%
2018/01/18	4.3	21.34	22	20.84	20.70	-17.8	7,726	-0.23%
2018/01/17	4	21.63	0	0.00	21.50	4	7,559	0.05%
2018/01/16	5	22.00	15	22.05	21.85	-10	7,472	-0.13%
2018/01/15	1.3	22.20	20	21.94	21.85	-18.8	7,414	-0.25%
2018/01/12	4	22.38	7	22.43	22.35	-3	7,320	-0.04%
2018/01/11	1	22.45	0	0.00	22.50	1	7,283	0.01%
2018/01/10	8	22.61	19.4	22.97	22.85	-11.4	7,221	-0.16%
2018/01/09	5	22.10	6	22.10	22.30	-1	6,996	-0.01%
2018/01/08	20	22.55	7	23.11	22.75	13	6,918	0.19%
2018/01/05	9	21.91	1	22.15	22.15	8	6,643	0.12%
2018/01/04	9.3	21.99	1	22.40	21.85	8.3	6,555	0.13%
2018/01/03	15	22.12	1	23.05	22.00	14	6,440	0.22%
2018/01/02	19	22.28	6	22.11	22.15	13	6,224	0.21%