台玻 (1802)-高橋券商分點個股進出

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
19.00
漲跌
▲0.70
漲幅
+3.83%
成交量
18,735張
產業
上市玻璃類股
1182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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/06/14	11	18.75	27	18.81	19.00	-16	7,101	-0.23%
2024/06/13	2	18.30	12	18.32	18.30	-10	6,852	-0.15%
2024/06/12	22	18.68	10	18.65	18.60	12	6,779	0.18%
2024/06/11	0	0.00	26	18.87	18.90	-26	6,656	-0.39%
2024/06/07	9	19.43	18	19.49	19.35	-9	6,453	-0.14%
2024/06/06	11	19.12	22	19.22	19.40	-11	6,065	-0.18%
2024/06/05	5	19.18	56	19.07	18.90	-51	5,723	-0.89%
2024/06/04	106	19.52	163	19.47	18.85	-57	5,378	-1.06%	大買/大賣/
2024/06/03	139	18.61	184	18.81	19.05	-45	4,556	-0.99%	大買/大賣/
2024/05/31	197	17.91	48	18.15	18.15	149	3,960	3.76%	大買/鉅額交易
2024/05/30	60	17.22	63	17.86	17.95	-3	3,651	-0.08%
2024/05/29	23	17.53	6	17.53	17.40	17	3,477	0.49%
2024/05/28	10	17.40	3	17.40	17.25	7	3,300	0.21%
2024/05/27	21	17.04	0	0.00	17.05	21	3,236	0.65%
2024/05/24	31	17.30	0	0.00	17.20	31	3,217	0.96%
2024/05/23	5	17.69	2	17.23	17.65	3	3,152	0.10%
2024/05/21	6.1	17.07	0	0.00	17.05	6.1	2,930	0.21%
2024/05/20	1	17.25	4	17.23	17.25	-3	2,905	-0.10%
2024/05/17	2	17.25	1	17.15	17.20	1	2,897	0.03%
2024/05/16	0	0.00	1	17.25	17.25	-1	2,956	-0.03%
2024/05/14	5.5	17.06	0	0.00	17.10	5.5	2,955	0.18%
2024/05/13	12	17.10	0	17.15	17.10	12	2,964	0.40%
2024/05/10	0	17.10	5.4	17.05	17.20	-5.4	2,958	-0.18%
2024/05/09	0	0.00	2	17.05	16.95	-2	2,950	-0.07%
2024/05/07	0	0.00	52	17.05	17.05	-52	2,963	-1.75%
2024/05/06	0	0.00	1	17.25	17.20	-1	2,953	-0.03%
2024/05/03	3	17.30	0	0.00	17.10	3	2,947	0.10%
2024/04/30	0	0.00	1	17.25	17.15	-1	2,938	-0.03%
2024/04/29	0	0.00	7	17.34	17.40	-7	2,943	-0.24%
2024/04/26	0	0.00	1	16.95	17.00	-1	2,907	-0.03%
2024/04/24	2	17.05	0	0.00	17.05	2	2,914	0.07%
2024/04/23	1	16.90	0	0.00	17.00	1	3,013	0.03%
2024/04/22	1	17.05	2	16.95	16.95	-1	3,049	-0.03%
2024/04/19	12	16.64	0	0.00	16.60	12	3,000	0.40%
2024/04/18	1	16.95	1	16.90	17.05	0	2,920	0.00%
2024/04/17	5	16.75	0	0.00	16.90	5	2,918	0.17%
2024/04/16	1	16.75	0	0.00	16.75	1	2,976	0.03%
2024/04/15	5	17.31	2	17.23	17.20	3	2,914	0.10%
2024/04/12	25	17.19	0	0.00	17.20	25	2,905	0.86%
2024/04/11	7	17.34	0	0.00	17.25	7	2,903	0.24%
2024/04/10	1	17.75	5	17.70	17.65	-4	2,903	-0.14%
2024/04/09	2	17.65	10	17.65	17.60	-8	3,003	-0.27%
2024/04/08	1	17.40	2	17.48	17.40	-1	3,043	-0.03%
2024/04/03	2	17.60	0	17.30	17.20	2	3,017	0.07%
2024/04/02	10	17.23	0	0.00	17.15	10	2,910	0.34%
2024/03/29	0	0.00	4	17.20	17.20	-4	2,926	-0.14%
2024/03/28	5	17.15	0	0.00	17.15	5	2,915	0.17%
2024/03/26	10	17.20	0	0.00	17.20	10	2,923	0.34%
2024/03/25	5	17.30	2	17.30	17.45	3	2,934	0.10%
2024/03/22	1	17.40	0	0.00	17.40	1	2,969	0.03%
2024/03/20	55	17.19	0	0.00	17.25	55	3,274	1.68%
2024/03/18	0	0.00	23	17.10	17.40	-23	3,291	-0.70%
2024/03/14	11	17.49	2	17.43	17.40	9	3,177	0.28%
2024/03/13	23	17.52	9.3	17.67	17.55	13.7	3,158	0.43%
2024/03/08	6	17.79	0	0.00	17.80	6	3,125	0.19%
2024/03/07	7	18.03	0	0.00	18.00	7	3,160	0.22%
2024/03/06	0	0.00	3	18.30	18.15	-3	3,134	-0.10%
2024/03/05	8	17.94	0	0.00	17.90	8	3,117	0.26%
2024/03/04	0	0.00	2	18.00	18.00	-2	3,148	-0.06%
2024/02/29	0	0.00	2	18.10	18.25	-2	3,232	-0.06%
2024/02/27	2	18.00	2	18.10	18.05	0	3,241	0.00%
2024/02/26	0	0.00	20	18.15	18.20	-20	3,275	-0.61%
2024/02/22	1	18.55	2	18.68	18.55	-1	3,345	-0.03%
2024/02/21	1	18.65	1	18.75	18.75	0	3,385	0.00%
2024/02/20	6	18.63	4	18.68	18.65	2	3,396	0.06%
2024/02/19	0	0.00	3	18.65	18.80	-3	3,433	-0.09%
2024/02/16	1	18.30	15	18.40	18.40	-14	3,496	-0.40%
2024/02/15	0	0.00	6	17.94	18.10	-6	3,485	-0.17%
2024/02/05	3	17.75	0	0.00	17.80	3	3,476	0.09%
2024/02/02	1	18.05	2	18.15	18.05	-1	3,476	-0.03%
2024/02/01	0	0.00	0	18.15	18.20	0	3,508	0.00%
2024/01/31	0	18.15	0	0.00	18.00	0	3,558	0.00%
2024/01/26	0	0.00	9	18.22	18.35	-9	3,804	-0.24%
2024/01/25	0	0.00	5	18.15	18.15	-5	3,851	-0.13%
2024/01/24	1	18.20	1	18.25	18.25	0	3,860	0.00%
2024/01/23	0	0.00	1	18.05	18.15	-1	3,893	-0.03%
2024/01/22	4	17.85	1	17.95	17.95	3	3,915	0.08%
2024/01/19	6	17.75	1	17.85	17.85	5	3,993	0.13%
2024/01/18	1	17.85	0	0.00	17.80	1	4,026	0.02%
2024/01/17	3	17.90	0	0.00	17.65	3	4,041	0.07%
2024/01/16	3	18.07	0	0.00	18.05	3	4,011	0.07%
2024/01/15	15	18.35	0	0.00	18.35	15	3,977	0.38%
2024/01/11	0	0.00	1	18.30	18.35	-1	4,115	-0.02%
2024/01/10	10	18.49	3	18.35	18.25	7	4,236	0.17%
2024/01/08	0	0.00	6	19.19	19.00	-6	4,229	-0.14%
2024/01/04	1	18.80	6	18.80	18.75	-5	4,373	-0.11%
2024/01/03	36	18.93	4	19.45	18.90	32	4,616	0.69%
2024/01/02	1	18.90	142	18.94	19.20	-141	4,533	-3.11%	大賣/鉅額交易
2023/12/28	0	0.00	2	19.10	19.10	-2	4,836	-0.04%
2023/12/27	1	19.05	1	19.00	19.00	0	5,055	0.00%
2023/12/26	1	18.75	1	18.85	19.00	0	5,231	0.00%
2023/12/22	0.3	18.85	0	0.00	18.70	0.3	5,404	0.01%
2023/12/21	3.1	18.90	0	0.00	18.80	3.1	5,468	0.06%
2023/12/20	3	19.00	0	0.00	19.00	3	5,529	0.05%
2023/12/19	1	18.75	1	18.85	18.75	0	5,561	0.00%
2023/12/18	8.2	19.10	0	0.00	19.00	8.2	5,621	0.15%
2023/12/15	6	18.98	2	19.08	19.05	4	5,813	0.07%
2023/12/14	0	0.00	6	18.83	18.75	-6	5,772	-0.10%
2023/12/13	2.2	18.65	5	18.68	18.60	-2.8	5,804	-0.05%
2023/12/12	6.2	18.62	0	0.00	18.65	6.2	6,074	0.10%
2023/12/11	8	18.64	1	18.65	18.60	7	6,176	0.11%
2023/12/08	0	0.00	5	18.75	18.75	-5	6,244	-0.08%
2023/12/07	6	18.90	3	18.75	18.70	3	6,314	0.05%
2023/12/06	0	0.00	0	19.05	19.00	0	6,646	0.00%
2023/12/05	0	19.20	0	0.00	18.95	0	6,946	0.00%
2023/12/04	20	19.20	0	0.00	19.15	20	7,189	0.28%
2023/12/01	0	0.00	1	18.95	18.95	-1	7,678	-0.01%
2023/11/30	0	0.00	11	19.02	18.95	-11	7,950	-0.14%
2023/11/29	9	18.91	2	18.90	18.90	7	9,346	0.07%
2023/11/28	4	19.08	0	0.00	19.10	4	10,723	0.04%
2023/11/27	60	18.92	0	0.00	18.75	60	11,515	0.52%
2023/11/24	2	19.00	2	18.95	18.95	0	12,082	0.00%
2023/11/22	6.9	19.15	0	0.00	19.15	6.9	12,209	0.06%
2023/11/21	2	19.35	0	0.00	19.10	2	12,363	0.02%
2023/11/20	15.1	19.03	0	19.15	19.00	15.1	12,460	0.12%
2023/11/17	0	0.00	1	19.35	19.30	-1	12,470	-0.01%
2023/11/16	1	19.35	5	19.38	19.35	-4	12,515	-0.03%
2023/11/15	5	19.35	37	19.26	19.35	-32	12,584	-0.25%
2023/11/13	2	18.70	0	0.00	18.85	2	12,908	0.02%
2023/11/10	1	18.85	2	18.85	18.75	-1	13,270	-0.01%
2023/11/09	1	19.15	8	19.07	19.00	-7	13,552	-0.05%
2023/11/08	6	19.22	4	19.15	19.05	2	13,891	0.01%
2023/11/07	0	0.00	5	19.00	19.00	-5	14,240	-0.04%
2023/11/06	10	19.21	6	19.18	19.00	4	14,887	0.03%
2023/11/02	0	0.00	150	18.54	18.85	-150	15,733	-0.95%	大賣/鉅額交易
2023/10/31	80	18.40	0	0.00	18.25	80	17,159	0.47%
2023/10/27	100	18.63	0	0.00	18.65	100	19,139	0.52%
2023/10/26	0	0.00	5	18.50	18.25	-5	20,525	-0.02%
2023/10/25	3	18.53	0	0.00	18.60	3	21,343	0.01%
2023/10/24	1	18.20	1	18.40	18.60	0	21,835	0.00%
2023/10/23	2	18.25	2	18.15	18.10	0	21,796	0.00%
2023/10/19	10	18.13	5	18.20	18.05	5	21,798	0.02%
2023/10/16	1	18.65	0	0.00	18.65	1	21,695	0.00%
2023/10/13	1	18.75	0	0.00	18.75	1	21,721	0.00%
2023/10/12	7	18.82	0	0.00	18.90	7	21,701	0.03%
2023/10/11	13	18.91	0	0.00	18.85	13	21,606	0.06%
2023/10/06	2	19.05	0	0.00	19.05	2	21,398	0.01%
2023/10/05	6	19.15	0	0.00	19.15	6	21,414	0.03%
2023/10/04	37	19.08	0	0.00	18.85	37	21,425	0.17%
2023/10/03	4	19.46	2	19.58	19.35	2	21,214	0.01%
2023/10/02	4	19.10	3	19.42	19.50	1	21,023	0.00%
2023/09/28	31	19.03	0	0.00	19.10	31	20,999	0.15%
2023/09/27	10	19.01	0	0.00	19.00	10	21,036	0.05%
2023/09/26	1	19.30	0	0.00	19.30	1	21,017	0.00%
2023/09/25	7	19.52	21	19.42	19.45	-14	21,001	-0.07%
2023/09/22	20	19.35	1	19.35	19.35	19	21,005	0.09%
2023/09/21	11	19.50	2.1	19.45	19.40	9	21,117	0.04%
2023/09/20	30	19.89	1	20.40	19.70	29	21,180	0.14%
2023/09/19	5	20.00	15	20.00	20.00	-10	21,164	-0.05%
2023/09/18	5	19.53	1	19.55	19.55	4	21,941	0.02%
2023/09/15	10	19.61	1	20.15	19.35	9	22,454	0.04%
2023/09/14	23	19.78	35	19.77	20.00	-12	22,853	-0.05%
2023/09/13	45	19.64	63	19.65	19.60	-18	23,796	-0.08%
2023/09/12	3	19.28	2	19.45	19.40	1	24,876	0.00%
2023/09/11	77	19.40	21	20.26	19.25	56	25,065	0.22%
2023/09/08	48	19.76	130	19.86	19.65	-82	24,880	-0.33%	大賣/
2023/09/07	133	19.86	0	0.00	19.50	133	24,694	0.54%	大買/鉅額交易
2023/09/06	47	20.35	2	20.80	20.10	45	24,551	0.18%
2023/09/05	44	21.01	29	21.10	21.10	15	24,125	0.06%
2023/09/04	26	21.46	14	21.40	21.20	12	23,910	0.05%
2023/09/01	118	21.60	118	21.35	21.65	0	22,592	0.00%	大買/大賣/
2023/08/31	43	19.97	4	20.23	19.70	39	21,260	0.18%
2023/08/30	21	19.47	25	19.91	20.35	-4	20,606	-0.02%
2023/08/29	5	18.80	2	18.80	18.75	3	20,097	0.01%
2023/08/28	8	18.69	1	18.80	18.85	7	20,032	0.03%
2023/08/25	38	18.06	34	18.68	18.55	4	19,961	0.02%
2023/08/24	7	18.33	0	0.00	18.30	7	19,799	0.04%
2023/08/23	6	18.69	1	18.60	18.50	5	19,704	0.03%
2023/08/22	1	18.89	3	18.83	18.65	-2	19,714	-0.01%
2023/08/21	3	18.88	100	18.75	18.80	-97	19,712	-0.49%
2023/08/18	6	19.17	2	19.30	19.15	4	19,649	0.02%
2023/08/17	113	19.49	2	18.95	19.35	111	19,589	0.57%	大買/鉅額交易
2023/08/16	14	19.46	1	19.50	18.95	13	19,280	0.07%
2023/08/15	5	20.08	0	20.15	20.05	5	18,970	0.03%
2023/08/14	34	20.25	10	20.39	20.20	24	18,723	0.13%
2023/08/11	7	21.25	12	21.32	21.05	-5	18,470	-0.03%
2023/08/10	49.1	21.52	10	22.40	21.15	39.1	18,115	0.22%
2023/08/09	0	0.00	2	22.25	22.50	-2	17,483	-0.01%
2023/08/08	7	22.20	27	22.63	22.00	-20	17,035	-0.12%
2023/08/07	15	21.47	25	21.76	22.05	-10	16,532	-0.06%
2023/08/04	22	21.52	30	21.68	21.80	-8	16,023	-0.05%
2023/08/02	31	20.95	16	21.15	20.80	15	15,171	0.10%
2023/08/01	44	21.61	56	22.20	21.40	-12	14,494	-0.08%
2023/07/31	20	21.15	78	21.27	21.60	-58	13,227	-0.44%
2023/07/28	33	19.72	61	19.76	19.80	-28	11,790	-0.24%
2023/07/27	11	19.29	78	18.64	19.30	-67	11,040	-0.61%
2023/07/26	0	0.00	21	18.09	17.90	-21	10,669	-0.20%
2023/07/25	0	0.00	1	17.65	17.70	-1	10,664	-0.01%
2023/07/24	23	17.59	29	17.84	17.45	-6	10,671	-0.06%
2023/07/19	0	0.00	6	17.75	17.70	-6	10,741	-0.06%
2023/07/18	20	17.90	0	0.00	17.80	20	10,813	0.18%
2023/07/14	5	17.90	0	0.00	17.90	5	11,005	0.05%
2023/07/13	12	17.92	1	18.00	17.85	11	11,020	0.10%
2023/07/12	0	0.00	1	18.00	17.90	-1	11,027	-0.01%
2023/07/11	31	18.05	0	0.00	18.05	31	11,009	0.28%
2023/07/10	25	18.10	0	0.00	18.00	25	11,023	0.23%
2023/07/07	1	18.30	10	18.25	18.25	-9	10,952	-0.08%
2023/07/06	34	18.54	0	0.00	18.35	34	10,909	0.31%
2023/07/05	12	19.03	0	0.00	18.90	12	10,753	0.11%
2023/07/04	8	19.05	8	19.09	19.00	0	10,667	0.00%
2023/07/03	12	19.25	11	19.45	19.20	1	10,603	0.01%
2023/06/30	26	19.50	1	19.35	19.30	25	10,571	0.24%
2023/06/29	13	19.48	0	0.00	19.55	13	10,513	0.12%
2023/06/28	2	19.58	19	19.67	19.75	-17	10,379	-0.16%
2023/06/26	20	20.13	10	20.46	20.10	10	10,064	0.10%
2023/06/21	8	19.38	0	0.00	19.60	8	9,053	0.09%
2023/06/20	27	19.46	0	0.00	19.20	27	8,509	0.32%
2023/06/19	12	20.10	10	20.45	20.10	2	7,850	0.03%
2023/06/16	9	20.02	73	19.24	20.10	-64	6,810	-0.94%
2023/06/15	12	18.36	36	18.44	18.40	-24	5,646	-0.43%
2023/06/14	12	17.85	10	18.15	17.90	2	5,435	0.04%
2023/06/13	5	18.25	5	18.16	18.05	0	5,265	0.00%
2023/06/12	27	17.79	5	17.70	17.75	22	5,178	0.42%
2023/06/09	64	18.20	3	18.20	18.10	61	5,051	1.21%
2023/06/08	2	18.48	2	18.40	18.40	0	4,928	0.00%
2023/06/07	3	18.80	0	0.00	18.45	3	4,942	0.06%
2023/06/06	5	18.70	0	0.00	18.65	5	4,884	0.10%
2023/06/05	6	18.93	14	18.97	19.05	-8	4,829	-0.17%
2023/06/02	2	18.53	5	18.75	18.55	-3	4,650	-0.06%
2023/06/01	0	0.00	1	18.40	18.45	-1	4,565	-0.02%
2023/05/31	3	18.42	0.3	18.35	18.35	2.7	4,578	0.06%
2023/05/30	3	18.55	1	18.75	18.50	2	4,543	0.04%
2023/05/29	1	18.50	1	18.55	18.50	0	4,533	0.00%
2023/05/26	2	18.40	0	0.00	18.30	2	4,488	0.04%
2023/05/25	10	18.50	0	0.00	18.65	10	4,433	0.23%
2023/05/24	1	18.60	0	0.00	18.65	1	4,402	0.02%
2023/05/19	2	18.95	0	0.00	18.95	2	4,281	0.05%
2023/05/18	2	18.90	0	0.00	19.05	2	4,230	0.05%
2023/05/17	0	0.00	2	19.03	19.00	-2	4,182	-0.05%
2023/05/15	1	18.20	0	0.00	18.35	1	4,071	0.02%
2023/05/12	3	18.65	0	0.00	18.75	3	4,039	0.07%
2023/05/11	3	18.65	0	0.00	18.50	3	3,990	0.08%
2023/05/10	4	18.74	0	0.00	18.95	4	3,940	0.10%
2023/05/09	1	18.90	0	0.00	18.90	1	3,900	0.03%
2023/05/08	1	19.05	10	19.35	19.05	-9	3,874	-0.23%
2023/05/05	2	19.18	39	19.18	19.20	-37	3,852	-0.96%
2023/05/04	1	19.60	0	0.00	19.50	1	3,812	0.03%
2023/05/03	29	19.80	2	20.10	19.70	27	3,820	0.71%
2023/05/02	8	19.46	0	0.00	19.50	8	3,840	0.21%
2023/04/28	0	0.00	2	20.40	20.30	-2	3,874	-0.05%
2023/04/25	0	0.00	2	20.50	20.45	-2	3,877	-0.05%
2023/04/24	0	0.00	20	20.50	20.50	-20	3,807	-0.53%
2023/04/21	2	20.63	1	20.40	20.50	1	3,758	0.03%
2023/04/20	11	20.50	0	0.00	20.30	11	3,665	0.30%
2023/04/19	0	0.00	7	21.14	21.15	-7	3,577	-0.20%
2023/04/18	6	20.68	0.2	20.65	20.45	5.8	3,493	0.17%
2023/04/17	1	20.90	3	21.02	20.85	-2	3,499	-0.06%
2023/04/14	5	20.70	0	0.00	20.60	5	3,460	0.14%
2023/04/13	7	20.63	1	20.55	20.45	6	3,496	0.17%
2023/04/11	1	20.10	0	0.00	20.15	1	3,642	0.03%
2023/04/06	2	20.10	0	0.00	20.10	2	3,989	0.05%
2023/03/30	6	20.80	0	0.00	20.85	6	4,621	0.13%
2023/03/29	10	20.85	2	21.10	20.95	8	5,420	0.15%
2023/03/28	1	20.45	0	0.00	20.40	1	6,068	0.02%
2023/03/27	0	0.00	8	20.66	20.70	-8	6,993	-0.11%
2023/03/24	0	0.00	1	20.40	20.50	-1	7,598	-0.01%
2023/03/23	1	20.25	1	20.65	20.60	0	7,711	0.00%
2023/03/22	24	20.25	0	0.00	20.20	24	7,853	0.31%
2023/03/21	7	20.26	0	0.00	20.20	7	8,074	0.09%
2023/03/20	2	20.30	20	20.25	20.30	-18	8,207	-0.22%
2023/03/17	2	20.25	20	20.20	20.45	-18	8,435	-0.21%
2023/03/16	6	20.66	0	0.00	20.40	6	8,607	0.07%
2023/03/15	2	21.05	1	21.20	21.05	1	8,892	0.01%
2023/03/14	1	21.00	0	0.00	20.95	1	9,141	0.01%
2023/03/13	1	21.00	5	21.20	21.15	-4	9,607	-0.04%
2023/03/10	12	21.43	0	0.00	21.20	12	9,672	0.12%
2023/03/09	5	22.30	0	0.00	22.05	5	9,683	0.05%
2023/03/08	2	22.20	3	22.30	22.20	-1	9,749	-0.01%
2023/03/07	0	0.00	3	22.50	22.55	-3	9,790	-0.03%
2023/03/06	0	0.00	1	22.50	22.70	-1	9,834	-0.01%
2023/03/03	0	0.00	10	22.40	22.45	-10	9,960	-0.10%
2023/02/23	0	0.00	1.9	23.48	23.55	-1.9	10,985	-0.02%
2023/02/16	0	0.00	1	23.45	23.35	-1	11,834	-0.01%
2023/02/15	0	0.00	1	23.25	23.25	-1	12,018	-0.01%
2023/02/14	0	0.00	1	23.20	23.15	-1	12,125	-0.01%
2023/02/08	6	23.00	4	22.93	22.95	2	12,854	0.02%
2023/02/06	0	0.00	3	23.30	23.00	-3	13,074	-0.02%
2023/02/02	6	23.35	0	0.00	23.35	6	13,317	0.05%
2023/02/01	4	23.35	0	0.00	23.35	4	13,510	0.03%
2023/01/31	0	0.00	4	23.28	23.35	-4	13,711	-0.03%
2023/01/30	0	0.00	2	22.93	22.75	-2	13,662	-0.01%
2023/01/13	0	0.00	6	22.70	22.55	-6	13,763	-0.04%
2023/01/12	1	22.65	1	22.45	22.65	0	14,051	0.00%
2023/01/11	0	0.00	1	22.30	22.40	-1	14,232	-0.01%
2023/01/10	11	22.20	0	0.00	22.30	11	14,424	0.08%
2023/01/09	0	0.00	4	22.29	22.35	-4	14,483	-0.03%
2023/01/06	0	0.00	6	22.13	22.15	-6	14,522	-0.04%
2023/01/04	1	21.45	0	0.00	21.45	1	14,564	0.01%
2022/12/30	1	21.45	2	21.35	21.25	-1	14,656	-0.01%
2022/12/29	9	22.02	15	22.00	21.50	-6	14,687	-0.04%
2022/12/28	1	22.10	5	22.33	22.15	-4	14,683	-0.03%
2022/12/27	8	21.69	5	21.86	21.75	3	14,790	0.02%
2022/12/26	4	21.16	4	21.50	21.60	0	14,892	0.00%
2022/12/23	1	21.15	0	0.00	21.20	1	14,861	0.01%
2022/12/22	9	21.37	9	21.37	21.15	0	14,763	0.00%
2022/12/21	12	20.76	7	21.29	21.20	5	14,297	0.03%
2022/12/20	6	21.36	13	21.53	21.30	-7	13,524	-0.05%
2022/12/19	28	22.33	0	0.00	21.95	28	12,881	0.22%
2022/12/16	1	24.80	2	25.23	24.35	-1	11,952	-0.01%
2022/12/14	0	0.00	3	25.02	25.10	-3	11,272	-0.03%
2022/12/13	0	0.00	6	25.10	24.55	-6	11,092	-0.05%
2022/12/12	1	24.75	1	24.70	24.70	0	10,847	0.00%
2022/12/09	0	0.00	19	24.97	24.60	-19	10,731	-0.18%
2022/12/08	0	0.00	5	24.08	24.45	-5	10,503	-0.05%
2022/12/07	7	24.66	1	24.60	24.70	6	10,286	0.06%
2022/12/06	0	0.00	7	24.44	23.90	-7	9,962	-0.07%
2022/12/05	5	24.15	2	24.65	23.70	3	9,692	0.03%
2022/12/02	0	0.00	7	23.82	23.90	-7	9,215	-0.08%
2022/12/01	4	23.55	2	23.45	23.40	2	9,159	0.02%
2022/11/30	4	23.40	3	23.40	23.25	1	9,077	0.01%
2022/11/29	1	23.20	0	0.00	23.35	1	8,974	0.01%
2022/11/28	6	23.43	0	0.00	23.40	6	8,888	0.07%
2022/11/25	1	23.60	6	23.83	23.55	-5	8,842	-0.06%
2022/11/24	10	23.74	25	23.55	23.65	-15	8,705	-0.17%
2022/11/23	3	24.70	2	24.58	24.70	1	8,353	0.01%
2022/11/22	1	24.35	16	24.60	24.70	-15	8,208	-0.18%
2022/11/21	1	23.70	15	23.88	24.10	-14	7,856	-0.18%
2022/11/18	2	23.30	75	23.51	23.45	-73	7,681	-0.95%
2022/11/17	53	23.00	6	23.10	23.10	47	7,551	0.62%
2022/11/15	20	23.63	38	23.59	23.75	-18	7,175	-0.25%
2022/11/14	0	0.00	6	23.52	23.40	-6	7,049	-0.09%
2022/11/11	0	0.00	28	22.94	23.15	-28	6,764	-0.41%
2022/11/10	15	22.35	22	22.48	22.50	-7	6,583	-0.11%
2022/11/09	5	22.25	5	22.18	22.30	0	6,459	0.00%
2022/11/08	2	21.60	12	21.64	21.50	-10	6,284	-0.16%
2022/11/07	5	22.10	5	21.88	22.05	0	6,191	0.00%
2022/11/04	5	21.11	59	21.13	21.50	-54	6,007	-0.90%
2022/11/03	1	20.30	19	20.36	20.45	-18	5,758	-0.31%
2022/11/02	56	20.82	0	0.00	20.80	56	5,641	0.99%
2022/11/01	12	20.61	14	20.95	21.00	-2	5,505	-0.04%
2022/10/31	15	20.77	13	20.43	20.40	2	5,338	0.04%
2022/10/28	44	20.51	40	20.63	20.55	4	5,252	0.08%
2022/10/27	7	20.24	16	20.11	20.40	-9	5,038	-0.18%
2022/10/25	19	19.31	60	19.44	19.45	-41	4,745	-0.86%
2022/10/21	1	18.90	9	19.14	18.95	-8	4,517	-0.18%
2022/10/20	11	19.37	6	19.29	19.50	5	4,402	0.11%
2022/10/19	12	19.80	10	19.59	19.30	2	4,063	0.05%
2022/10/18	4	19.23	12	19.15	19.25	-8	3,832	-0.21%
2022/10/17	3	17.53	0	0.00	18.45	3	3,637	0.08%
2022/10/14	0	0.00	7	18.10	18.05	-7	3,561	-0.20%
2022/10/13	5	17.50	13	17.22	17.05	-8	3,498	-0.23%
2022/10/12	5	18.25	10	18.23	18.20	-5	3,403	-0.15%
2022/10/11	2	18.53	1	18.55	18.55	1	3,320	0.03%
2022/10/07	28	18.88	9	18.92	18.95	19	3,236	0.59%
2022/10/06	15	18.87	7	19.10	18.70	8	3,172	0.25%
2022/10/05	22	18.96	32	18.95	18.90	-10	3,097	-0.32%
2022/10/04	23	18.68	19	18.86	18.85	4	2,969	0.13%
2022/10/03	5	18.18	19	17.92	18.30	-14	2,724	-0.51%
2022/09/30	3	16.95	0	0.00	17.45	3	2,535	0.12%
2022/09/29	0	0.00	3	16.97	17.00	-3	2,494	-0.12%
2022/09/27	0	0.00	2	17.10	16.95	-2	2,397	-0.08%
2022/09/26	1	16.50	6	16.57	16.55	-5	2,390	-0.21%
2022/09/23	7	16.98	5	17.05	17.05	2	2,434	0.08%
2022/09/21	21	17.00	1	17.05	17.05	20	2,515	0.79%
2022/09/19	3	16.55	0	0.00	16.65	3	2,767	0.11%
2022/09/15	0	0.00	2	16.65	16.85	-2	2,865	-0.07%
2022/09/13	0	0.00	3	17.20	17.10	-3	2,947	-0.10%
2022/09/12	0	0.00	1	17.20	17.15	-1	3,052	-0.03%
2022/09/08	3	16.70	0	0.00	16.65	3	3,104	0.10%
2022/09/07	1	16.60	0	0.00	16.50	1	3,131	0.03%
2022/09/02	6	17.19	1	17.20	17.20	5	3,222	0.16%
2022/08/31	10	17.43	1	17.60	17.60	9	3,219	0.28%
2022/08/30	3	17.30	0	0.00	17.50	3	3,228	0.09%
2022/08/29	5	17.33	0	0.00	17.30	5	3,217	0.16%
2022/08/26	2	18.10	6	18.10	18.10	-4	3,159	-0.13%
2022/08/25	3	17.90	0	0.00	17.90	3	3,156	0.10%
2022/08/17	2	18.00	1	18.10	18.10	1	3,409	0.03%
2022/08/12	6	18.00	14	17.96	18.00	-8	3,409	-0.23%
2022/08/11	0	0.00	2	17.65	17.55	-2	3,374	-0.06%
2022/08/09	8	17.08	5	17.25	17.25	3	3,426	0.09%
2022/08/05	0	0.00	2	17.15	17.30	-2	3,485	-0.06%
2022/08/04	10	16.92	0	0.00	16.85	10	3,531	0.28%
2022/08/02	2	17.55	0	0.00	17.45	2	3,590	0.06%
2022/08/01	0	0.00	3	17.90	17.90	-3	3,634	-0.08%
2022/07/25	2	17.40	0	0.00	17.65	2	3,736	0.05%
2022/07/18	0	0.00	1	17.50	17.50	-1	4,037	-0.02%
2022/07/15	6	17.28	3	17.30	17.25	3	4,115	0.07%
2022/07/14	1	16.95	1	17.25	17.25	0	4,165	0.00%
2022/07/13	6	17.23	2	17.00	17.10	4	4,189	0.10%
2022/07/12	2	17.10	2	16.75	16.60	0	4,219	0.00%
2022/07/11	5	17.40	0	0.00	17.35	5	4,211	0.12%
2022/07/08	2	17.65	1	17.80	17.90	1	4,221	0.02%
2022/07/04	0	0.00	11	17.44	17.60	-11	4,454	-0.25%
2022/07/01	2	17.40	0	0.00	17.05	2	4,541	0.04%
2022/06/30	3	18.18	0	0.00	17.85	3	4,509	0.07%
2022/06/29	32	18.60	34	18.55	18.55	-2	4,453	-0.04%
2022/06/28	31	19.07	31	18.75	18.75	0	4,464	0.00%
2022/06/27	0	0.00	1	20.90	21.10	-1	4,418	-0.02%
2022/06/24	2	20.30	3	20.48	20.25	-1	4,448	-0.02%
2022/06/23	15	20.27	24	20.22	20.10	-9	4,442	-0.20%
2022/06/22	2	20.05	0	0.00	20.05	2	4,458	0.04%
2022/06/21	0	0.00	12	20.44	20.70	-12	4,483	-0.27%
2022/06/20	10	19.70	0	0.00	19.70	10	4,567	0.22%
2022/06/17	3	20.33	1	20.30	20.30	2	4,544	0.04%
2022/06/16	7	21.27	0	0.00	20.70	7	4,611	0.15%
2022/06/15	2	21.18	0	0.00	21.15	2	4,775	0.04%
2022/06/13	6	21.09	0	0.00	21.05	6	4,962	0.12%
2022/06/10	16	21.91	0	0.00	22.00	16	5,044	0.32%
2022/06/08	5	22.20	0	0.00	22.10	5	5,475	0.09%
2022/06/07	7	22.18	0	0.00	22.15	7	5,742	0.12%
2022/06/06	0	0.00	5	22.25	22.25	-5	5,922	-0.08%
2022/06/02	10	22.30	1	22.25	22.25	9	6,600	0.14%
2022/06/01	6	22.59	80	22.48	22.35	-74	6,725	-1.10%
2022/05/31	83	22.60	45	22.69	22.80	38	6,748	0.56%
2022/05/30	20	22.03	18	22.28	22.30	2	6,723	0.03%
2022/05/26	1	21.30	0	0.00	20.90	1	6,758	0.01%
2022/05/24	1	21.20	51	21.15	20.95	-50	6,891	-0.73%
2022/05/23	50	21.30	0	0.00	21.20	50	6,924	0.72%
2022/05/20	2	21.15	1	21.25	21.10	1	6,993	0.01%
2022/05/19	1	21.10	1	21.10	21.05	0	7,089	0.00%
2022/05/18	10	21.18	0	0.00	21.25	10	7,079	0.14%
2022/05/16	0	0.00	9	20.60	20.65	-9	7,132	-0.13%
2022/05/13	0	0.00	8	20.55	20.55	-8	7,217	-0.11%
2022/05/12	1	20.20	13	20.33	20.20	-12	7,256	-0.17%
2022/05/11	4	21.05	3	20.67	20.65	1	7,254	0.01%
2022/05/10	14	21.18	3	21.20	21.20	11	7,253	0.15%
2022/05/09	10	21.77	0	0.00	21.50	10	7,309	0.14%
2022/05/06	3	22.35	1	22.40	22.35	2	7,339	0.03%
2022/05/05	9	22.82	0	0.00	22.85	9	7,421	0.12%
2022/04/27	1	21.75	0.6	22.00	21.70	0.4	7,767	0.01%
2022/04/26	6	22.75	1	22.80	22.55	5	7,797	0.06%
2022/04/25	5	22.85	1	22.80	22.75	4	7,828	0.05%
2022/04/21	2	23.88	7	23.70	23.75	-5	7,871	-0.06%
2022/04/15	1	24.10	1	24.00	23.75	0	7,805	0.00%
2022/04/13	5	24.25	2	24.40	24.15	3	7,895	0.04%
2022/04/12	17	24.00	2	24.00	24.00	15	7,893	0.19%
2022/04/11	10	25.23	10	24.75	24.75	0	7,825	0.00%
2022/04/08	0	0.00	47	24.60	25.10	-47	7,755	-0.61%
2022/04/07	6	25.14	1	24.95	24.60	5	7,747	0.06%
2022/04/06	4	25.45	0	0.00	25.45	4	7,688	0.05%
2022/04/01	2	25.13	0	0.00	25.50	2	7,671	0.03%
2022/03/31	3.1	25.36	0	25.45	25.20	3.1	7,687	0.04%
2022/03/30	47.1	25.90	2	25.90	25.75	45.1	7,653	0.59%
2022/03/29	16	25.52	0	0.00	25.70	16	7,636	0.21%
2022/03/28	1	24.80	0	0.00	25.00	1	7,604	0.01%
2022/03/25	1	25.10	1	25.20	25.30	0	7,626	0.00%
2022/03/24	5	25.37	1	25.45	25.40	4	7,629	0.05%
2022/03/23	17	25.73	136	25.75	25.75	-119	7,666	-1.55%	大賣/鉅額交易
2022/03/22	53	25.34	2	25.40	25.45	51	7,605	0.67%
2022/03/21	13	25.54	15	25.50	25.50	-2	7,573	-0.03%
2022/03/18	70	24.92	48	25.46	25.50	22	7,575	0.29%
2022/03/17	11	24.67	13	24.78	24.80	-2	7,437	-0.03%
2022/03/16	16	24.45	15	24.30	24.30	1	7,507	0.01%
2022/03/15	16.2	24.55	14	24.33	24.30	2.2	7,440	0.03%
2022/03/14	19.2	24.65	17	24.71	24.70	2.2	7,381	0.03%
2022/03/11	13	24.56	21	24.61	24.50	-8	7,372	-0.11%
2022/03/10	30	23.98	76	24.11	24.10	-46	7,183	-0.64%
2022/03/09	12	23.36	0	0.00	23.25	12	6,984	0.17%
2022/03/08	73	23.50	10.1	24.07	23.40	63	6,901	0.91%
2022/03/07	4	22.48	1	22.70	22.80	3	6,296	0.05%
2022/03/04	1	23.15	0	0.00	23.00	1	6,338	0.02%
2022/03/03	5	23.67	0	0.00	23.60	5	6,439	0.08%
2022/03/02	2	23.65	0.2	23.50	23.65	1.8	6,537	0.03%
2022/03/01	0	0.00	1	23.45	23.45	-1	6,689	-0.01%
2022/02/24	5	22.70	8	23.00	22.70	-3	6,924	-0.04%
2022/02/23	5	23.35	7	23.41	23.35	-2	6,976	-0.03%
2022/02/22	2	23.60	0	0.00	23.15	2	7,200	0.03%
2022/02/21	29	23.58	3	23.43	23.70	26	7,369	0.35%
2022/02/18	1	23.00	0	0.00	22.95	1	7,412	0.01%
2022/02/16	2	22.75	5	22.70	22.95	-3	7,787	-0.04%
2022/02/15	12	22.73	0	0.00	22.50	12	8,320	0.14%
2022/02/09	1	23.90	0	0.00	24.05	1	9,543	0.01%
2022/02/08	0	0.00	2	23.85	24.00	-2	9,493	-0.02%
2022/02/07	0	0.00	13	23.80	23.75	-13	9,520	-0.14%
2022/01/26	0	0.00	4	23.23	23.05	-4	9,509	-0.04%
2022/01/25	0	0.00	2	23.20	23.10	-2	9,610	-0.02%
2022/01/24	5	23.83	1	23.65	23.65	4	9,596	0.04%
2022/01/21	9	24.70	0	0.00	24.35	9	9,579	0.09%
2022/01/20	0	0.00	2	25.50	25.45	-2	9,499	-0.02%
2022/01/19	5	24.95	16	24.75	25.20	-11	9,477	-0.12%
2022/01/18	28	24.81	5	25.12	24.65	23	9,465	0.24%
2022/01/17	9	24.51	2	24.95	25.00	7	9,508	0.07%
2022/01/14	6	24.73	0	0.00	24.90	6	9,633	0.06%
2022/01/12	2	25.20	1	25.55	25.20	1	9,739	0.01%
2022/01/11	0	0.00	20	25.85	25.65	-20	9,892	-0.20%
2022/01/10	1	25.75	3	25.92	25.80	-2	10,008	-0.02%
2022/01/07	5	25.60	0	0.00	25.50	5	10,141	0.05%
2022/01/06	0	0.00	1	25.90	25.90	-1	10,269	-0.01%
2022/01/05	0	0.00	15	26.16	26.05	-15	10,345	-0.14%
2022/01/04	1	26.15	0	0.00	26.20	1	10,473	0.01%
2022/01/03	0	0.00	11	26.96	26.60	-11	10,577	-0.10%
2021/12/29	22	26.70	3	26.82	26.75	19	11,036	0.17%
2021/12/28	1	26.90	15	26.82	26.75	-14	11,273	-0.12%
2021/12/27	15	26.75	0	0.00	26.75	15	11,540	0.13%
2021/12/24	10	26.50	7	26.61	26.60	3	11,889	0.03%
2021/12/23	2	26.50	2	26.90	26.55	0	12,089	0.00%
2021/12/22	6	26.41	4	26.45	26.40	2	12,239	0.02%
2021/12/21	0	0.00	2	26.05	26.10	-2	12,467	-0.02%
2021/12/20	3	26.02	1	26.15	26.00	2	12,613	0.02%
2021/12/17	8	26.00	43	26.19	25.80	-35	12,888	-0.27%
2021/12/16	5	25.49	0	0.00	25.50	5	13,033	0.04%
2021/12/15	2	25.63	0	0.00	25.55	2	13,317	0.02%
2021/12/14	33	25.83	2	25.68	25.60	31	13,554	0.23%
2021/12/13	22	26.15	0	0.00	26.05	22	13,652	0.16%
2021/12/10	16.2	26.35	2	26.28	26.15	14.2	13,798	0.10%
2021/12/09	1	26.90	5	26.95	26.90	-4	13,923	-0.03%
2021/12/08	1	26.90	2	27.05	26.90	-1	14,150	-0.01%
2021/12/07	8	27.01	12	27.09	26.95	-4	14,306	-0.03%
2021/12/06	14	26.72	0	0.00	26.90	14	14,510	0.10%
2021/12/02	0.1	26.50	5	26.65	26.35	-4.9	14,703	-0.03%
2021/12/01	5	26.30	3	26.75	26.85	2	14,853	0.01%
2021/11/30	8	26.56	11	26.62	26.70	-3	14,958	-0.02%
2021/11/29	23	25.57	51	26.21	26.05	-28	15,133	-0.19%
2021/11/26	4	26.48	9	26.58	26.40	-5	15,271	-0.03%
2021/11/25	9	26.72	2	27.10	26.60	7	15,658	0.04%
2021/11/24	36	26.81	0	0.00	27.00	36	15,961	0.23%
2021/11/23	4	27.09	0	0.00	26.95	4	16,079	0.02%
2021/11/22	7	27.22	84	27.20	27.35	-77	16,256	-0.47%
2021/11/19	6	26.81	1	26.60	26.50	5	16,278	0.03%
2021/11/18	22	27.29	3	27.55	27.05	19	16,436	0.12%
2021/11/17	48	26.91	4	27.01	26.90	44	16,658	0.26%
2021/11/16	47	27.21	2	27.05	27.05	45	16,949	0.27%
2021/11/15	29	27.76	0	0.00	27.50	29	17,404	0.17%
2021/11/12	94.1	27.78	15	27.83	27.80	79.1	17,801	0.44%
2021/11/11	46	28.24	86	29.32	29.05	-40	17,703	-0.23%
2021/11/10	6	27.82	32	28.26	27.80	-26	17,393	-0.15%
2021/11/09	34.1	27.72	5	27.75	27.75	29.1	17,732	0.16%
2021/11/08	1	28.50	37	28.14	28.65	-36	17,604	-0.20%
2021/11/05	0	0.00	3	27.75	27.75	-3	17,811	-0.02%
2021/11/04	12	27.78	1	27.45	27.45	11	18,290	0.06%
2021/11/03	20	27.56	20	27.65	27.65	0	18,493	0.00%
2021/11/02	42	28.19	17	27.48	27.40	25	18,915	0.13%
2021/11/01	5	27.70	2	27.78	27.85	3	19,148	0.02%
2021/10/29	3	27.68	3	27.25	27.30	0	19,308	0.00%
2021/10/28	9	27.48	0	0.00	27.50	9	19,508	0.05%
2021/10/27	2	27.90	0	0.00	27.70	2	19,733	0.01%
2021/10/26	9	28.43	0	0.00	27.95	9	20,168	0.04%
2021/10/25	0	0.00	3	28.02	28.10	-3	20,599	-0.01%
2021/10/22	6	27.35	0	0.00	27.20	6	21,288	0.03%
2021/10/21	6	28.58	10	28.61	28.55	-4	22,008	-0.02%
2021/10/20	8	28.35	0	0.00	28.35	8	22,615	0.04%
2021/10/19	7	28.25	4	28.54	28.35	3	23,093	0.01%
2021/10/15	3	27.43	5	27.94	27.75	-2	25,115	-0.01%
2021/10/14	0	0.00	24	26.85	27.25	-24	25,970	-0.09%
2021/10/13	6	26.48	11	26.37	26.40	-5	27,156	-0.02%
2021/10/12	0	0.00	58	27.22	27.10	-58	28,949	-0.20%
2021/10/08	1	27.50	1	27.40	27.50	0	29,958	0.00%
2021/10/07	3	27.65	103	27.52	27.75	-100	32,130	-0.31%	大賣/
2021/10/06	2	26.70	0	0.00	26.95	2	33,230	0.01%
2021/10/05	5	27.46	53	27.71	27.90	-48	34,144	-0.14%
2021/10/04	2	27.60	2	28.00	27.25	0	35,785	0.00%
2021/10/01	58.5	28.79	3	28.08	27.90	55.5	38,498	0.14%
2021/09/30	35	29.42	6	29.50	29.60	29	41,020	0.07%
2021/09/29	9	29.71	1	29.65	29.70	8	43,139	0.02%
2021/09/28	80.1	29.95	4	29.90	29.90	76.1	43,904	0.17%
2021/09/27	7	30.94	9	30.91	30.90	-2	45,468	0.00%
2021/09/24	15	30.84	5	31.45	30.40	10	49,160	0.02%
2021/09/23	8	30.79	1	30.95	31.05	7	50,227	0.01%
2021/09/22	13.5	30.33	8	30.30	30.45	5.5	50,615	0.01%
2021/09/17	79	31.85	0	0.00	31.65	79	51,348	0.15%
2021/09/16	17	32.50	15	32.35	32.35	2	51,969	0.00%
2021/09/15	2	32.60	82	32.86	33.00	-80	52,709	-0.15%
2021/09/14	82	32.60	10	32.55	32.45	72	53,260	0.14%
2021/09/13	19	33.57	71	33.78	33.35	-52	53,856	-0.10%
2021/09/10	13	33.48	6	33.49	33.60	7	54,444	0.01%
2021/09/09	156	33.25	91	33.19	33.35	65	54,851	0.12%	大買/
2021/09/08	13	34.14	3	34.50	34.15	10	54,949	0.02%
2021/09/07	6	34.45	10	34.30	34.20	-4	55,213	-0.01%
2021/09/06	29	34.89	11	35.56	34.00	18	55,517	0.03%
2021/09/03	0	0.00	27	36.02	35.80	-27	55,875	-0.05%
2021/09/02	25	35.02	3.3	35.27	35.25	21.7	56,773	0.04%
2021/09/01	12	36.33	12	36.35	35.90	0	57,014	0.00%
2021/08/31	43.1	36.40	23	36.14	36.05	20.1	57,241	0.04%
2021/08/30	6	36.62	11	37.02	37.65	-5	58,326	-0.01%
2021/08/27	7.3	35.73	63	35.71	35.80	-55.7	59,544	-0.09%
2021/08/26	13	35.08	36	35.28	35.05	-23	60,998	-0.04%
2021/08/25	14	34.63	9	34.91	34.95	5	62,475	0.01%
2021/08/24	6	34.05	10	34.44	34.70	-4	63,137	-0.01%
2021/08/23	21	34.35	14.1	34.14	34.55	6.9	64,805	0.01%
2021/08/20	17	32.27	53	32.40	32.35	-36	65,756	-0.05%
2021/08/19	74.1	32.22	4	32.49	31.55	70.1	66,043	0.11%
2021/08/18	34	32.71	71	33.69	34.40	-37	65,847	-0.06%
2021/08/17	46	33.42	30	33.31	32.45	16	66,268	0.02%
2021/08/16	16	34.57	15	34.83	34.95	1	66,948	0.00%
2021/08/13	59.1	35.87	5	35.93	34.45	54.1	67,784	0.08%
2021/08/12	5	37.12	6	36.84	37.25	-1	68,500	0.00%
2021/08/11	17	37.56	5	36.30	37.20	12	70,010	0.02%
2021/08/10	37.1	38.52	26	37.76	37.70	11.1	70,882	0.02%
2021/08/09	7	39.18	17	39.25	39.15	-10	71,589	-0.01%
2021/08/06	3	38.82	13	39.23	38.55	-10	72,737	-0.01%
2021/08/05	17	38.29	7	38.11	38.15	10	74,155	0.01%
2021/08/04	12	38.98	4	39.23	39.30	8	75,459	0.01%
2021/08/03	5	38.75	2	38.80	39.15	3	79,185	0.00%
2021/08/02	8	38.28	14	38.98	39.30	-6	80,611	-0.01%
2021/07/30	30	38.70	13	38.98	38.10	17	82,086	0.02%
2021/07/29	15	39.15	58	38.35	39.50	-43	83,693	-0.05%
2021/07/28	56	36.98	47	37.13	37.20	9	84,373	0.01%
2021/07/27	66.1	38.82	48	39.31	38.30	18.1	84,998	0.02%
2021/07/26	75	40.46	10	40.68	40.50	65	85,907	0.08%
2021/07/23	13	41.67	11	42.07	42.15	2	87,229	0.00%
2021/07/22	63.1	41.80	30	41.63	41.20	33.1	87,746	0.04%
2021/07/21	67	44.19	20	44.82	44.00	47	87,965	0.05%
2021/07/20	50.1	43.96	12	43.33	43.35	38.1	87,506	0.04%
2021/07/19	59	46.97	43	46.40	45.80	16	87,340	0.02%
2021/07/16	30	45.53	51.9	45.80	46.00	-21.9	88,075	-0.02%
2021/07/15	34	42.82	16	43.21	43.20	18	87,269	0.02%
2021/07/14	62	42.68	113.7	43.26	43.40	-51.7	86,777	-0.06%	大賣/
2021/07/13	46	41.56	81	41.66	40.90	-35	85,764	-0.04%
2021/07/12	19	41.39	55	41.08	40.45	-36	85,557	-0.04%
2021/07/09	96.6	39.92	34	40.38	39.20	62.6	84,845	0.07%
2021/07/08	71	42.17	67.2	42.63	43.10	3.8	83,403	0.00%
2021/07/07	109.1	40.31	72	40.31	40.30	37.1	81,113	0.05%	大買/
2021/07/06	18	38.82	156	39.03	40.25	-138	78,677	-0.18%	大賣/鉅額交易
2021/07/05	77.1	36.42	43	36.84	36.60	34.1	76,522	0.04%
2021/07/02	69	38.19	48	37.79	37.35	21	75,877	0.03%
2021/07/01	103	38.67	282	39.18	37.70	-179	74,873	-0.24%	大買/大賣/鉅額交易
2021/06/30	106	35.80	120.1	36.72	37.40	-14.1	72,054	-0.02%	大買/大賣/
2021/06/29	22	34.48	44	34.75	34.00	-22	70,931	-0.03%
2021/06/28	48.1	34.08	16	34.83	35.20	32.1	70,449	0.05%
2021/06/25	67	34.25	52	34.18	34.55	15	69,656	0.02%
2021/06/24	17	33.49	18	33.91	33.10	-1	68,905	0.00%
2021/06/23	18	32.14	19.2	32.87	33.05	-1.2	67,978	0.00%
2021/06/22	13	32.31	78	31.89	32.20	-65	67,294	-0.10%
2021/06/21	45	30.88	6	30.73	30.80	39	66,446	0.06%
2021/06/18	3	32.75	5	33.11	32.50	-2	65,645	0.00%
2021/06/17	61	33.04	5	33.29	33.35	56	65,077	0.09%
2021/06/16	53.1	33.61	35	33.51	33.15	18.1	64,723	0.03%
2021/06/15	31	33.79	16	33.90	34.20	15	64,394	0.02%
2021/06/11	13.1	33.82	5	34.26	33.50	8.1	64,026	0.01%
2021/06/10	23.1	33.20	5	32.93	34.25	18.1	63,629	0.03%
2021/06/09	44.1	34.33	17	34.45	34.45	27.1	62,836	0.04%
2021/06/08	9.1	35.45	16	35.82	35.30	-6.9	62,526	-0.01%
2021/06/07	45.2	36.11	23	36.38	35.50	22.2	62,135	0.04%
2021/06/04	65.1	36.95	56	37.21	36.75	9.1	60,710	0.01%
2021/06/03	26.2	36.56	22	36.81	36.40	4.2	59,195	0.01%
2021/06/02	54	35.27	76.9	34.90	35.30	-22.9	57,617	-0.04%
2021/06/01	8	33.90	5	33.49	33.75	3	56,057	0.01%
2021/05/31	70	34.04	13	33.92	32.90	57	55,610	0.10%
2021/05/28	3	30.42	54	31.32	32.45	-51	54,011	-0.09%
2021/05/27	50	29.81	40	29.76	29.50	10	53,045	0.02%
2021/05/26	10	30.00	9	29.97	30.40	1	52,601	0.00%
2021/05/25	82	29.91	146	30.58	30.45	-64	52,218	-0.12%	大賣/
2021/05/24	109	30.07	11	30.15	29.55	98	51,465	0.19%	大買/
2021/05/21	33	28.38	10	29.06	29.65	23	50,876	0.05%
2021/05/20	5	28.05	7	27.53	27.80	-2	49,833	0.00%
2021/05/19	62	29.62	56	29.54	29.50	6	48,816	0.01%
2021/05/18	21	27.83	26	28.29	28.40	-5	47,309	-0.01%
2021/05/17	13	25.98	21	26.29	25.85	-8	46,170	-0.02%
2021/05/14	44	30.91	40	30.73	28.70	4	45,017	0.01%
2021/05/13	33	32.00	30	32.20	31.85	3	43,600	0.01%
2021/05/12	51	37.35	26	38.30	35.35	25	41,823	0.06%
2021/05/11	108	38.68	146.2	39.57	39.25	-38.2	40,308	-0.09%	大買/大賣/
2021/05/10	12	36.03	104.4	36.43	36.95	-92.4	36,557	-0.25%	大賣/
2021/05/07	114	33.34	53	33.18	33.60	61	34,999	0.17%	大買/
2021/05/06	17	32.95	45.5	34.17	34.75	-28.5	33,381	-0.09%
2021/05/05	34	31.90	31	32.04	31.60	3	31,406	0.01%
2021/05/04	39	32.23	42.2	32.83	31.05	-3.2	30,336	-0.01%
2021/05/03	22	35.06	50.5	35.60	34.45	-28.5	29,190	-0.10%
2021/04/29	70	34.09	35.2	33.87	33.85	34.8	27,591	0.13%
2021/04/28	3	31.58	84.6	32.28	32.85	-81.6	25,761	-0.32%
2021/04/27	36	29.87	31	30.22	29.90	5	24,932	0.02%
2021/04/26	6	28.75	16.1	29.10	28.80	-10.1	23,814	-0.04%
2021/04/23	35.1	27.89	25	28.19	28.00	10.1	23,299	0.04%
2021/04/22	124	28.99	76	29.06	28.10	48	22,716	0.21%	大買/
2021/04/21	40	26.82	38.1	27.21	28.35	1.9	20,821	0.01%
2021/04/20	34	25.34	19	25.44	25.80	15	20,179	0.07%
2021/04/19	78	25.90	35	26.19	26.30	43	19,834	0.22%
2021/04/16	15	24.20	87	24.32	24.85	-72	18,680	-0.39%
2021/04/15	27	23.42	21	23.15	23.15	6	17,919	0.03%
2021/04/14	13	22.41	13	22.69	23.10	0	17,842	0.00%
2021/04/13	22	22.68	33	23.33	22.35	-11	17,969	-0.06%
2021/04/12	2	22.33	12	22.39	22.30	-10	18,304	-0.05%
2021/04/09	37	21.63	9	21.82	21.60	28	19,133	0.15%
2021/04/08	50	21.74	12	21.68	21.90	38	19,641	0.19%
2021/04/07	86	22.40	37	22.03	21.80	49	19,431	0.25%
2021/04/06	38	21.93	97	22.10	22.40	-59	18,723	-0.32%
2021/04/01	31	20.23	31	20.43	20.40	0	17,819	0.00%
2021/03/31	23	20.03	24	19.93	19.90	-1	17,789	-0.01%
2021/03/30	53	19.84	28	19.81	19.80	25	17,743	0.14%
2021/03/29	5	19.70	8	19.58	19.65	-3	17,588	-0.02%
2021/03/26	15	19.37	0	0.00	19.35	15	17,770	0.08%
2021/03/25	0	0.00	3	19.38	19.15	-3	18,091	-0.02%
2021/03/24	1	19.10	0	0.00	19.05	1	18,403	0.01%
2021/03/23	1	19.15	0	0.00	19.15	1	19,070	0.01%
2021/03/22	1	19.40	10	19.15	19.50	-9	19,916	-0.05%
2021/03/19	5	19.15	10	19.20	19.15	-5	20,370	-0.02%
2021/03/18	7	19.41	0	0.00	19.60	7	20,565	0.03%
2021/03/17	7	19.20	0	0.00	19.20	7	20,635	0.03%
2021/03/16	18	19.53	1	19.30	19.30	17	20,825	0.08%
2021/03/15	21	20.12	14	19.88	19.85	7	20,802	0.03%
2021/03/12	16	19.88	28	20.21	20.45	-12	20,736	-0.06%
2021/03/11	26	19.89	20	19.85	19.85	6	21,177	0.03%
2021/03/10	16	19.84	15	19.80	19.80	1	21,575	0.00%
2021/03/09	26	19.91	45	20.15	20.20	-19	21,528	-0.09%
2021/03/08	18	19.77	23	19.93	19.80	-5	21,526	-0.02%
2021/03/05	7	19.64	1	19.55	19.55	6	21,721	0.03%
2021/03/04	7	20.51	3	20.40	20.00	4	22,034	0.02%
2021/03/03	6	20.30	24	20.20	20.30	-18	22,040	-0.08%
2021/03/02	1	19.90	74	19.84	19.20	-73	21,870	-0.33%
2021/02/26	16	19.87	11	20.03	20.00	5	21,713	0.02%
2021/02/25	25	19.71	25	19.75	19.75	0	21,632	0.00%
2021/02/24	29	19.53	13	19.40	19.55	16	21,778	0.07%
2021/02/23	13	19.71	120.4	19.65	19.45	-107.4	21,815	-0.49%	大賣/鉅額交易
2021/02/22	40	18.56	60	18.70	18.75	-20	21,543	-0.09%
2021/02/19	110	18.45	29	18.48	18.35	81	21,611	0.37%	大買/
2021/02/18	4	18.28	25	18.10	18.20	-21	21,752	-0.10%
2021/02/17	10	17.40	16	17.67	17.80	-6	21,638	-0.03%
2021/02/05	25	17.04	40	16.96	16.95	-15	21,555	-0.07%
2021/02/04	24	16.87	34	16.93	16.95	-10	21,628	-0.05%
2021/02/03	2	16.88	11	16.98	16.90	-9	21,813	-0.04%
2021/02/02	34	16.35	35	16.84	16.75	-1	22,135	0.00%
2021/02/01	19	16.27	2	16.23	16.20	17	22,245	0.08%
2021/01/29	15	16.20	2	16.10	15.95	13	22,281	0.06%
2021/01/28	2	16.28	2	16.38	16.20	0	22,604	0.00%
2021/01/27	14	17.05	40	17.00	16.75	-26	22,495	-0.12%
2021/01/26	26	17.05	3	17.65	17.00	23	22,473	0.10%
2021/01/25	35	17.21	48	17.37	17.80	-13	22,321	-0.06%
2021/01/22	53	16.90	34	16.98	17.30	19	22,079	0.09%
2021/01/21	17	16.62	19.2	16.76	16.80	-2.2	21,889	-0.01%
2021/01/20	21	16.94	0	0.00	16.70	21	21,739	0.10%
2021/01/19	19	17.82	14	17.84	17.60	5	21,508	0.02%
2021/01/18	5	17.15	7	17.14	17.25	-2	21,354	-0.01%
2021/01/15	16	17.52	4	17.40	17.65	12	21,092	0.06%
2021/01/14	5	18.00	0	0.00	18.10	5	20,839	0.02%
2021/01/13	13	17.82	7	18.49	18.55	6	20,723	0.03%
2021/01/12	4.3	17.56	27	17.50	17.45	-22.7	20,302	-0.11%
2021/01/11	20	18.30	2	18.20	18.30	18	19,988	0.09%
2021/01/08	30	18.14	21	18.29	18.30	9	19,855	0.05%
2021/01/07	9	19.05	3	18.92	18.85	6	19,546	0.03%
2021/01/06	57	20.59	56	19.48	19.45	1	19,415	0.01%
2021/01/05	16	21.05	69	20.46	20.60	-53	18,858	-0.28%
2021/01/04	45	21.00	137	21.41	21.45	-92	18,153	-0.51%	大賣/
2020/12/31	0	0.00	50	19.35	19.50	-50	16,888	-0.30%
2020/12/30	0	0.00	7	18.45	18.55	-7	16,215	-0.04%
2020/12/29	0	0.00	20	18.82	18.40	-20	16,150	-0.12%
2020/12/28	3	18.28	13	18.37	18.65	-10	15,974	-0.06%
2020/12/25	9	17.96	11	18.31	18.10	-2	15,916	-0.01%
2020/12/24	1	18.10	52.5	18.41	18.10	-51.5	15,701	-0.33%
2020/12/23	23	18.28	19	18.32	18.30	4	15,699	0.03%
2020/12/22	223	19.14	224	18.63	18.45	-1	15,730	-0.01%	大買/大賣/
2020/12/21	14	19.21	51	18.97	19.00	-37	15,633	-0.24%
2020/12/18	11	18.99	31	19.28	18.80	-20	15,354	-0.13%
2020/12/17	90	18.99	6	18.79	19.20	84	15,254	0.55%
2020/12/16	14	18.40	110	18.68	18.85	-96	14,647	-0.66%	大賣/
2020/12/15	29	18.13	19	18.20	17.65	10	13,861	0.07%
2020/12/14	17	17.86	55	17.82	17.90	-38	13,673	-0.28%
2020/12/11	7	17.02	12	17.23	17.10	-5	13,454	-0.04%
2020/12/10	25	17.92	14	17.63	17.45	11	13,349	0.08%
2020/12/09	5	17.52	1	17.55	17.70	4	13,274	0.03%
2020/12/08	95	17.94	3	17.90	17.80	92	13,711	0.67%
2020/12/07	132	18.93	114	18.74	17.90	18	14,576	0.12%	大買/大賣/
2020/12/04	113	18.08	47	18.19	18.40	66	14,060	0.47%	大買/
2020/12/03	7	17.39	98	17.35	17.25	-91	13,758	-0.66%
2020/12/02	2	17.48	1	17.70	17.45	1	14,226	0.01%
2020/12/01	29	17.48	114	17.45	17.30	-85	15,026	-0.57%	大賣/
2020/11/30	12	18.31	16	18.13	17.95	-4	15,421	-0.03%
2020/11/27	2	16.65	10	17.08	17.10	-8	14,937	-0.05%
2020/11/26	121	16.35	42	16.36	16.55	79	14,561	0.54%	大買/
2020/11/25	1	15.80	24	16.13	15.95	-23	14,366	-0.16%
2020/11/24	13	15.53	18	15.58	15.40	-5	14,158	-0.04%
2020/11/23	6	15.99	1	16.10	15.80	5	14,101	0.04%
2020/11/20	0	0.00	35	15.77	15.95	-35	13,860	-0.25%
2020/11/19	0	0.00	22	15.51	15.30	-22	13,751	-0.16%
2020/11/18	7	15.23	17	15.15	15.25	-10	13,508	-0.07%
2020/11/17	23	14.96	39	14.93	15.20	-16	13,350	-0.12%
2020/11/16	0	0.00	10	14.40	14.35	-10	13,322	-0.08%
2020/11/13	0	0.00	12	14.03	14.00	-12	13,989	-0.09%
2020/11/12	13	14.22	3	14.35	14.05	10	14,458	0.07%
2020/11/11	0	0.00	17	14.59	14.60	-17	14,343	-0.12%
2020/11/10	12	14.23	45	14.46	14.10	-33	14,122	-0.23%
2020/11/09	2	13.95	5	13.80	13.80	-3	13,705	-0.02%
2020/11/06	0	0.00	84	13.51	13.55	-84	13,784	-0.61%
2020/11/05	2	13.40	52	13.40	13.15	-50	14,373	-0.35%
2020/11/04	0	0.00	11	13.03	12.90	-11	13,909	-0.08%
2020/11/02	5	12.50	0	0.00	12.50	5	13,768	0.04%
2020/10/30	12	12.40	2	12.55	12.55	10	13,791	0.07%
2020/10/29	2	12.30	12	12.48	12.50	-10	13,725	-0.07%
2020/10/27	0	0.00	2	13.15	12.90	-2	13,635	-0.01%
2020/10/26	0	0.00	50	13.03	13.00	-50	13,625	-0.37%
2020/10/22	5	12.75	0	0.00	12.80	5	13,558	0.04%
2020/10/21	0	0.00	11	12.93	13.00	-11	13,566	-0.08%
2020/10/16	2	12.75	0	0.00	12.80	2	13,626	0.01%
2020/10/14	3	13.22	82	13.12	13.15	-79	13,563	-0.58%
2020/10/13	1	12.70	0	0.00	12.70	1	13,351	0.01%
2020/10/12	47	13.19	10	13.11	13.00	37	13,575	0.27%
2020/10/08	0	0.00	24	12.51	12.65	-24	13,228	-0.18%
2020/10/07	3	12.40	13	12.33	12.45	-10	13,165	-0.08%
2020/10/05	0	0.00	2	12.25	12.30	-2	13,053	-0.02%
2020/09/30	2	12.50	0	0.00	12.15	2	13,063	0.02%
2020/09/29	1	12.00	2	12.03	12.10	-1	13,097	-0.01%
2020/09/28	12	12.20	29	12.14	12.30	-17	13,057	-0.13%
2020/09/25	26	12.03	1	12.10	11.70	25	12,950	0.19%
2020/09/24	5	12.19	21	12.50	11.95	-16	12,775	-0.13%
2020/09/23	20	12.85	39	12.79	12.75	-19	12,534	-0.15%
2020/09/22	11	12.99	21	13.23	13.00	-10	12,447	-0.08%
2020/09/21	29	13.02	0	0.00	12.95	29	12,159	0.24%
2020/09/18	1	13.25	23	13.31	13.30	-22	12,205	-0.18%
2020/09/17	13	13.42	25	13.37	13.40	-12	12,090	-0.10%
2020/09/16	0	0.00	13	12.95	12.90	-13	12,016	-0.11%
2020/09/15	20	13.11	1	13.10	13.10	19	11,942	0.16%
2020/09/14	5	12.96	4	13.21	13.05	1	11,917	0.01%
2020/09/11	37	13.01	26	13.02	13.00	11	11,714	0.09%
2020/09/10	269	13.02	248	13.10	13.55	21	11,146	0.19%	大買/大賣/
2020/09/08	7	12.37	6	12.53	12.45	1	10,085	0.01%
2020/09/07	52	13.03	23	12.87	12.90	29	9,906	0.29%
2020/09/04	69	13.03	45	12.56	13.00	24	9,420	0.25%
2020/09/03	8	12.23	125	12.27	12.35	-117	8,686	-1.35%	大賣/鉅額交易
2020/09/01	10	11.40	52	11.39	11.45	-42	7,892	-0.53%
2020/08/31	32	11.59	10	11.50	11.50	22	7,953	0.28%
2020/08/28	61	11.25	62	11.35	11.40	-1	8,074	-0.01%
2020/08/27	0	0.00	3	11.25	11.20	-3	8,025	-0.04%
2020/08/26	50	11.10	50	11.10	11.15	0	7,870	0.00%
2020/08/25	137	11.44	120	11.27	11.05	17	7,801	0.22%	大買/大賣/
2020/08/24	22	10.95	31	11.08	11.00	-9	7,610	-0.12%
2020/08/21	91	11.00	23	11.05	10.90	68	7,552	0.90%
2020/08/20	14	10.94	6	11.05	10.80	8	7,453	0.11%
2020/08/19	75	11.86	44	11.79	11.65	31	7,098	0.44%
2020/08/18	171	11.10	125	11.50	11.55	46	6,292	0.73%	大買/大賣/
2020/08/17	10.3	10.75	1	10.75	10.50	9.3	5,743	0.16%
2020/08/14	10	10.40	0	0.00	10.55	10	5,691	0.18%
2020/08/13	0	0.00	2	10.40	10.30	-2	5,665	-0.04%
2020/08/12	13	10.70	205	10.90	10.45	-192	5,612	-3.42%	大賣/鉅額交易
2020/08/11	368	10.80	172	11.05	11.15	196	5,261	3.73%	大買/大賣/鉅額交易
2020/08/06	0	0.00	2	10.05	10.10	-2	4,390	-0.05%
2020/08/05	0	0.00	2	10.10	10.20	-2	4,362	-0.05%
2020/08/03	1	9.95	5	9.93	9.93	-4	4,318	-0.09%
2020/07/30	6	10.12	0	0.00	10.00	6	4,321	0.14%
2020/07/29	2	10.03	0	0.00	9.81	2	4,246	0.05%
2020/07/28	1	9.78	0	0.00	9.75	1	4,242	0.02%
2020/07/27	0	0.00	27	10.00	9.90	-27	4,214	-0.64%
2020/07/24	0	0.00	1	10.25	10.15	-1	4,202	-0.02%
2020/07/23	16	10.47	10	10.45	10.40	6	4,152	0.14%
2020/07/22	34	10.64	3	10.57	10.70	31	4,109	0.75%
2020/07/21	1	10.20	1	10.30	10.35	0	3,887	0.00%
2020/07/20	0	0.00	1	10.00	10.05	-1	3,799	-0.03%
2020/07/17	2	10.40	5	10.05	10.10	-3	3,781	-0.08%
2020/07/16	15	10.44	10	10.46	10.40	5	3,745	0.13%
2020/07/14	0	0.00	6	9.98	9.85	-6	3,438	-0.17%
2020/07/10	10	9.88	0	0.00	9.81	10	3,458	0.29%
2020/07/03	0	0.00	7	9.93	9.92	-7	3,233	-0.22%
2020/06/29	2	10.15	0	0.00	9.94	2	3,234	0.06%
2020/06/24	1	10.00	2	10.00	10.05	-1	3,051	-0.03%
2020/06/23	13	10.18	10	10.10	10.10	3	3,035	0.10%
2020/06/18	0	0.00	6	10.09	10.00	-6	2,672	-0.22%
2020/06/15	7	10.45	0	0.00	10.20	7	2,635	0.27%
2020/06/12	0	0.00	6	9.58	9.84	-6	2,487	-0.24%
2020/06/11	16	10.15	14	10.10	10.05	2	2,469	0.08%
2020/06/10	15	10.84	2	10.63	10.85	13	2,356	0.55%
2020/06/05	15	10.17	23	10.11	10.30	-8	2,089	-0.38%
2020/06/04	26	10.34	4	10.00	10.35	22	1,993	1.10%
2020/05/21	0	0.00	2	8.89	8.91	-2	1,698	-0.12%
2020/05/14	0	0.00	3	8.70	8.71	-3	1,661	-0.18%
2020/05/13	0	0.00	63	8.76	8.77	-63	1,655	-3.81%
2020/05/12	2	8.77	0	0.00	8.82	2	1,659	0.12%
2020/05/08	67	8.93	0	0.00	8.92	67	1,648	4.07%
2020/05/07	0	0.00	30	8.75	8.94	-30	1,640	-1.83%
2020/05/05	0	0.00	59	8.70	8.72	-59	1,608	-3.67%
2020/05/04	0	0.00	50	8.67	8.61	-50	1,619	-3.09%
2020/04/30	44	8.93	0	0.00	8.96	44	1,596	2.76%
2020/04/29	5	8.83	20	8.91	8.86	-15	1,589	-0.94%
2020/04/28	27	8.66	0	0.00	8.67	27	1,569	1.72%
2020/04/27	53	8.51	0	0.00	8.57	53	1,619	3.27%
2020/04/24	0	0.00	10	8.36	8.36	-10	1,607	-0.62%
2020/04/23	0	0.00	25	8.34	8.35	-25	1,604	-1.56%
2020/04/22	0	0.00	25	8.24	8.25	-25	1,599	-1.56%
2020/04/21	60	8.26	60	8.55	8.27	0	1,600	0.00%
2020/04/17	1	8.85	0	0.00	8.59	1	1,569	0.06%
2020/04/16	25	8.54	25	8.66	8.54	0	1,538	0.00%
2020/04/15	1	8.77	0	0.00	8.79	1	1,527	0.07%
2020/04/14	1	8.48	0	0.00	8.55	1	1,509	0.07%
2020/03/25	5	7.28	0	0.00	7.32	5	1,496	0.33%
2020/03/23	0	0.00	60	6.90	6.87	-60	1,533	-3.91%
2020/03/19	42	6.51	0	0.00	6.53	42	1,515	2.77%
2020/03/18	20	7.06	5	7.25	7.06	15	1,450	1.03%
2020/03/17	0	0.00	1	7.50	7.41	-1	1,396	-0.07%
2020/03/16	1	8.05	0	0.00	8.00	1	1,350	0.07%
2020/03/13	0	0.00	2	8.07	8.37	-2	1,324	-0.15%
2020/03/09	0	0.00	1	9.81	9.76	-1	1,156	-0.09%
2020/03/03	0	0.00	40	10.10	10.05	-40	1,122	-3.57%
2020/02/21	20	10.40	0	0.00	10.45	20	1,088	1.84%
2020/02/17	10	10.20	0	0.00	10.15	10	1,182	0.85%
2020/02/13	2	10.30	0	0.00	10.30	2	1,213	0.16%
2020/02/05	1	10.10	0	0.00	10.10	1	1,238	0.08%
2020/02/03	3	10.00	0	0.00	10.05	3	1,228	0.24%
2020/01/30	6	10.67	9	10.85	10.35	-3	1,211	-0.25%
2020/01/10	2	11.25	0	0.00	11.40	2	1,328	0.15%
2020/01/09	0	0.00	13.4	11.25	11.25	-13.4	1,335	-1.00%
2019/12/20	0	0.00	1	11.60	11.40	-1	1,295	-0.08%
2019/12/19	0	0.00	2	11.85	11.55	-2	1,244	-0.16%
2019/12/18	10	11.75	0	0.00	11.80	10	1,206	0.83%
2019/12/11	0	0.00	20	11.40	11.45	-20	1,183	-1.69%
2019/12/06	0	0.00	5	11.37	11.35	-5	1,189	-0.42%
2019/12/03	0	0.00	1	11.45	11.55	-1	1,188	-0.08%
2019/11/28	0	0.00	4	11.50	11.40	-4	1,206	-0.33%
2019/11/22	2	11.40	0	0.00	11.35	2	1,212	0.16%
2019/11/19	3	11.32	0	0.00	11.25	3	1,210	0.25%
2019/11/18	10	11.60	0	0.00	11.45	10	1,159	0.86%
2019/11/11	0	0.00	2	11.75	11.65	-2	1,143	-0.17%
2019/11/07	0	0.00	7.9	11.69	11.70	-7.9	1,128	-0.70%
2019/10/31	0	0.00	0.3	11.65	11.60	-0.3	1,121	-0.03%
2019/10/28	0	0.00	1	11.65	11.60	-1	1,118	-0.09%
2019/10/23	2	11.90	0	0.00	11.75	2	1,096	0.18%
2019/10/22	2	11.95	0.8	12.00	11.95	1.2	1,108	0.10%
2019/10/21	2	11.70	0	0.00	11.90	2	1,095	0.18%
2019/10/18	0	0.00	5	11.50	11.65	-5	1,069	-0.47%
2019/10/14	0	0.00	3.7	11.58	11.55	-3.7	1,043	-0.36%
2019/10/08	0	0.00	70	11.63	11.60	-70	1,053	-6.64%
2019/10/07	0	0.00	60	11.55	11.65	-60	1,073	-5.59%
2019/10/01	0	0.00	30	11.75	11.70	-30	1,185	-2.53%
2019/09/27	2	11.65	0	0.00	11.65	2	1,188	0.17%
2019/09/23	70	12.10	0	0.00	12.05	70	1,167	5.99%
2019/09/20	60	12.00	0	0.00	12.10	60	1,171	5.12%
2019/09/19	160	12.00	0.4	11.90	12.00	159.6	1,166	13.68%	大買/鉅額交易
2019/09/18	14	12.09	12	12.00	12.05	2	1,161	0.17%
2019/09/16	0	0.00	8	12.00	11.95	-8	1,183	-0.68%
2019/09/09	0	0.00	1	11.90	11.95	-1	1,200	-0.08%
2019/09/06	25	11.90	0	0.00	11.90	25	1,200	2.08%
2019/09/05	34	12.00	0	0.00	11.95	34	1,202	2.83%
2019/08/15	2	11.65	35	11.60	11.65	-33	1,185	-2.78%
2019/08/13	2	11.85	0	0.00	11.85	2	1,230	0.16%
2019/08/07	0	0.00	55	11.75	11.85	-55	1,266	-4.34%
2019/08/01	6	12.00	0	0.00	12.05	6	1,325	0.45%
2019/07/24	2	12.20	0	0.00	12.15	2	1,371	0.15%
2019/07/16	34	12.51	1	12.45	12.50	33	1,374	2.40%
2019/07/08	2	12.05	0	0.00	12.10	2	2,007	0.10%
2019/07/05	0	0.00	5	12.30	12.25	-5	1,988	-0.25%
2019/06/19	10	12.05	0	0.00	12.20	10	1,945	0.51%
2019/06/17	2	12.00	0	0.00	12.00	2	1,968	0.10%
2019/06/11	1	12.00	0	0.00	11.95	1	2,038	0.05%
2019/05/31	1	12.20	0	0.00	12.15	1	2,028	0.05%
2019/05/27	10	12.20	0	0.00	12.20	10	2,036	0.49%
2019/05/17	0	0.00	5	11.95	11.80	-5	2,145	-0.23%
2019/05/14	1	11.40	0	0.00	11.70	1	2,123	0.05%
2019/05/13	4	11.79	50.5	11.75	11.70	-46.5	2,103	-2.21%
2019/05/06	2	12.20	0	0.00	12.20	2	1,985	0.10%
2019/04/22	50	12.30	2.1	12.20	12.30	47.9	1,892	2.53%
2019/04/19	0	0.00	1	12.25	12.20	-1	1,867	-0.05%
2019/04/18	22	12.05	20	12.20	12.05	2	1,856	0.11%
2019/04/17	4	12.29	0	0.00	12.05	4	1,794	0.22%
2019/04/16	16	12.27	10	12.50	12.25	6	1,647	0.36%
2019/04/15	22	12.63	0	0.00	12.20	22	1,533	1.43%
2019/04/12	16	13.14	3	12.85	12.65	13	1,337	0.97%
2019/04/11	0	0.00	2	13.50	13.50	-2	1,117	-0.18%
2019/04/03	6	13.59	0	0.00	13.55	6	1,128	0.53%
2019/03/27	2	13.50	0	0.00	13.50	2	1,127	0.18%
2019/03/20	5	13.70	0	0.00	13.60	5	1,103	0.45%
2019/03/14	0	0.00	15	13.95	13.95	-15	1,042	-1.44%
2019/02/26	0	0.00	1	13.90	13.70	-1	1,042	-0.10%
2019/02/25	30	13.75	12	13.61	13.90	18	1,024	1.76%
2019/02/21	10.2	13.21	0	0.00	13.55	10.2	957	1.06%
2019/02/18	0	0.00	18	13.15	13.15	-18	840	-2.14%
2019/02/15	28	13.15	20	13.10	13.15	8	839	0.95%
2019/02/14	10	13.20	0	0.00	13.15	10	845	1.18%
2019/02/11	0	0.00	33	13.05	13.10	-33	882	-3.74%
2019/01/25	0	0.00	200	13.00	13.05	-200	899	-22.24%	大賣/鉅額交易
2019/01/22	0	0.00	10	13.00	13.00	-10	915	-1.09%
2019/01/18	0	0.00	2	13.20	13.15	-2	930	-0.21%
2019/01/17	10	13.15	0	0.00	13.10	10	945	1.06%
2019/01/14	0	0.00	30	13.08	13.10	-30	997	-3.01%
2019/01/10	10	13.30	0	0.00	13.30	10	1,044	0.96%
2019/01/09	20	13.05	105	13.20	13.20	-85	1,033	-8.23%	大賣/
2018/12/25	1	12.90	0	0.00	12.90	1	1,177	0.08%
2018/12/24	1	12.85	0	0.00	13.05	1	1,187	0.08%
2018/12/21	5	12.95	0	0.00	12.90	5	1,196	0.42%
2018/12/20	0	0.00	17	13.00	13.15	-17	1,178	-1.44%
2018/12/19	3	13.40	0	0.00	13.40	3	1,160	0.26%
2018/12/17	5	13.70	0	0.00	13.55	5	1,179	0.42%
2018/12/13	1	13.70	0	0.00	13.75	1	1,188	0.08%
2018/12/12	0	0.00	1	13.60	13.65	-1	1,194	-0.08%
2018/12/04	0	0.00	60	14.20	14.20	-60	1,246	-4.81%
2018/12/03	55	14.00	2	14.20	14.05	53	1,257	4.22%
2018/11/26	0	0.00	16	13.75	13.80	-16	1,239	-1.29%
2018/11/22	0	0.00	20	13.68	13.60	-20	1,255	-1.59%
2018/11/21	40	13.55	0	0.00	13.50	40	1,256	3.18%
2018/11/16	0	0.00	115	13.59	13.65	-115	1,266	-9.08%	大賣/鉅額交易
2018/11/15	5	13.35	0	0.00	13.50	5	1,266	0.39%
2018/11/14	0	0.00	2	13.40	13.40	-2	1,268	-0.16%
2018/11/12	2	13.65	0	0.00	13.65	2	1,263	0.16%
2018/11/08	0	0.00	2	13.80	13.80	-2	1,286	-0.16%
2018/10/25	2	13.05	0	0.00	13.00	2	1,337	0.15%
2018/10/23	9	13.31	0	0.00	13.15	9	1,312	0.69%
2018/10/18	0	0.00	1	13.65	13.75	-1	1,259	-0.08%
2018/10/17	1	13.80	0	0.00	13.65	1	1,263	0.08%
2018/10/16	20	13.75	0	0.00	13.65	20	1,253	1.60%
2018/10/15	2	13.83	0	0.00	13.70	2	1,228	0.16%
2018/10/12	1	14.00	0	0.00	14.35	1	1,173	0.09%
2018/10/11	17	14.54	0	0.00	14.40	17	1,149	1.48%
2018/10/09	0	0.00	2	16.10	15.95	-2	1,089	-0.18%
2018/10/05	2	15.60	0	0.00	15.60	2	1,091	0.18%
2018/10/04	5	16.05	5	16.05	16.05	0	1,077	0.00%
2018/10/03	2	16.10	0	0.00	16.05	2	1,085	0.18%
2018/10/02	1	16.20	2	16.40	16.10	-1	1,090	-0.09%
2018/10/01	2	16.45	0	0.00	16.40	2	1,099	0.18%
2018/09/28	2	16.25	0	0.00	16.25	2	1,119	0.18%
2018/09/27	4	16.44	0	0.00	16.40	4	1,124	0.36%
2018/09/21	1	16.10	0	0.00	16.25	1	1,229	0.08%
2018/09/19	2	16.10	3	16.23	16.20	-1	1,261	-0.08%
2018/09/17	0	0.00	2	16.15	16.00	-2	1,296	-0.15%
2018/09/14	0	0.00	0.4	15.90	15.95	-0.4	1,307	-0.03%
2018/09/13	0	0.00	3	15.63	15.80	-3	1,333	-0.22%
2018/09/11	0	0.00	5	15.35	15.35	-5	1,370	-0.36%
2018/09/10	14	15.24	0	0.00	15.30	14	1,379	1.02%
2018/09/07	4	15.83	15	15.80	15.75	-11	1,407	-0.78%
2018/09/05	0	0.00	5	16.40	16.15	-5	1,445	-0.35%
2018/09/03	20	16.40	0	0.00	16.35	20	1,525	1.31%
2018/08/21	0	0.00	0.8	16.10	16.20	-0.8	1,900	-0.04%
2018/08/20	0	0.00	2	16.15	16.15	-2	1,950	-0.10%
2018/08/16	22	15.96	0	0.00	15.95	22	1,985	1.11%
2018/08/15	7	16.21	1	16.30	16.30	6	2,025	0.30%
2018/08/14	6	16.25	0	0.00	16.20	6	2,064	0.29%
2018/08/10	0	0.00	5	17.00	16.85	-5	2,090	-0.24%
2018/08/09	0	0.00	5	17.00	16.95	-5	2,102	-0.24%
2018/08/03	0	0.00	5	16.95	17.00	-5	2,292	-0.22%
2018/08/01	0	0.00	2	16.75	16.90	-2	2,294	-0.09%
2018/07/26	10	16.55	0	0.00	16.50	10	2,327	0.43%
2018/07/20	2	16.30	0	0.00	16.35	2	2,441	0.08%
2018/07/18	5	16.35	1	16.50	16.50	4	2,599	0.15%
2018/07/16	0	0.00	2	16.40	16.45	-2	2,743	-0.07%
2018/07/13	0	0.00	5	16.25	16.30	-5	2,830	-0.18%
2018/07/12	21	16.14	2	16.05	16.00	19	2,882	0.66%
2018/07/11	2	16.00	0	0.00	16.05	2	2,948	0.07%
2018/07/10	3	16.15	3	16.27	16.30	0	2,984	0.00%
2018/07/06	1	15.80	0	0.00	15.75	1	3,180	0.03%
2018/07/04	21	15.99	0	0.00	15.90	21	3,321	0.63%
2018/07/02	14	16.66	0	0.00	16.60	14	3,306	0.42%
2018/06/28	0	0.00	1	17.05	17.10	-1	3,497	-0.03%
2018/06/27	0	0.00	1	16.85	16.75	-1	3,556	-0.03%
2018/06/22	7	17.09	0	0.00	17.00	7	3,526	0.20%
2018/06/15	14	17.75	0	0.00	17.65	14	3,523	0.40%
2018/06/13	40	17.75	0	0.00	17.75	40	3,492	1.15%
2018/06/12	1	17.95	1	17.90	17.80	0	3,540	0.00%
2018/06/08	29	17.69	0	0.00	17.75	29	3,563	0.81%
2018/06/06	4	18.00	0	0.00	18.00	4	3,533	0.11%
2018/06/04	0	0.00	5	18.10	18.10	-5	3,571	-0.14%
2018/05/30	5	17.65	1	17.65	17.55	4	3,535	0.11%
2018/05/29	2	17.75	0	0.00	17.95	2	3,538	0.06%
2018/05/28	5	17.95	0	0.00	17.80	5	3,538	0.14%
2018/05/24	1	18.20	1	18.25	18.25	0	3,626	0.00%
2018/05/23	7	18.46	0	0.00	18.25	7	3,659	0.19%
2018/05/22	4	18.55	0	0.00	18.55	4	3,645	0.11%
2018/05/21	10	18.95	2	18.95	18.90	8	3,648	0.22%
2018/05/18	7	19.16	0	0.00	19.05	7	3,653	0.19%
2018/05/16	3	19.33	1	19.00	19.15	2	3,679	0.05%
2018/05/15	45	19.50	1	19.35	19.25	44	3,718	1.18%
2018/05/14	33	19.55	1	19.80	19.65	32	3,849	0.83%
2018/05/10	0	0.00	2	19.15	18.95	-2	3,802	-0.05%
2018/05/04	20	18.85	0	0.00	19.05	20	4,061	0.49%
2018/05/03	1	19.40	0	0.00	19.15	1	4,131	0.02%
2018/05/02	4	19.58	0	0.00	19.65	4	4,171	0.10%
2018/04/30	0	0.00	0.6	19.90	19.90	-0.6	4,185	-0.01%
2018/04/27	0	0.00	0	19.20	19.20	0	4,185	0.00%
2018/04/26	4	18.86	0	0.00	18.70	4	4,253	0.09%
2018/04/25	1	19.25	1	19.20	19.35	0	4,334	0.00%
2018/04/24	2	19.03	0	0.00	18.95	2	4,450	0.04%
2018/04/23	30	20.08	0	0.00	20.00	30	4,427	0.68%
2018/04/20	0	0.00	6	20.18	20.25	-6	4,436	-0.14%
2018/04/19	33	19.92	5	19.95	19.85	28	4,435	0.63%
2018/04/18	2	19.80	8	19.76	19.80	-6	4,407	-0.14%
2018/04/17	1	19.70	0	0.00	19.50	1	4,417	0.02%
2018/04/16	0	0.00	15	19.48	19.50	-15	4,581	-0.33%
2018/04/13	0	0.00	1	19.90	19.50	-1	4,631	-0.02%
2018/04/12	2	19.70	0	0.00	19.70	2	4,837	0.04%
2018/04/11	6	18.98	42	19.25	19.40	-36	4,830	-0.75%
2018/04/02	22	18.70	1	18.35	18.40	21	5,266	0.40%
2018/03/31	11	18.72	3	18.40	18.75	8	5,749	0.14%
2018/03/30	0	0.00	20	17.70	17.60	-20	5,812	-0.34%
2018/03/29	1	17.05	0	0.00	17.15	1	5,952	0.02%
2018/03/28	10	17.15	0	0.00	17.10	10	6,141	0.16%
2018/03/27	21	17.30	0	0.00	17.30	21	6,348	0.33%
2018/03/20	6	17.59	20	17.53	17.50	-14	6,671	-0.21%
2018/03/19	31	17.60	36	17.75	17.75	-5	6,728	-0.07%
2018/03/16	20	17.70	1	17.80	17.55	19	6,914	0.27%
2018/03/15	5	18.00	7	18.02	18.00	-2	6,959	-0.03%
2018/03/14	0	0.00	60	17.71	17.65	-60	7,123	-0.84%
2018/03/13	1	17.70	0	0.00	17.70	1	7,324	0.01%
2018/03/12	1	17.30	0	0.00	17.35	1	7,721	0.01%
2018/03/09	60	17.42	0	0.00	17.50	60	7,867	0.76%
2018/03/08	2	17.25	2	17.63	17.30	0	8,177	0.00%
2018/03/06	5	17.20	0	0.00	17.00	5	8,549	0.06%
2018/03/05	2	17.25	0	0.00	17.15	2	8,526	0.02%
2018/03/02	16	17.78	0	0.00	17.75	16	8,518	0.19%
2018/02/27	1	17.90	0	0.00	17.95	1	8,501	0.01%
2018/02/26	0	0.00	7	18.22	18.20	-7	8,471	-0.08%
2018/02/23	0	0.00	3	17.75	17.80	-3	8,387	-0.04%
2018/02/22	8	17.75	0	0.00	17.40	8	8,410	0.10%
2018/02/21	2	18.05	1.1	18.05	18.00	0.9	8,407	0.01%
2018/02/08	1	17.55	1	17.40	17.45	0	8,576	0.00%
2018/02/07	1	17.70	1	17.30	17.30	0	8,562	0.00%
2018/02/06	10.2	17.26	10	16.65	16.65	0.2	8,508	0.00%
2018/01/31	1	19.10	0	0.00	19.40	1	8,381	0.01%
2018/01/30	2	19.40	2	19.53	19.35	0	8,336	0.00%
2018/01/29	10	19.45	100	19.50	19.35	-90	8,320	-1.08%
2018/01/26	1	20.10	0	0.00	20.05	1	8,167	0.01%
2018/01/25	1	20.50	0	0.00	20.80	1	8,081	0.01%
2018/01/23	1	20.45	0	0.00	20.40	1	7,973	0.01%
2018/01/22	6	20.80	3	20.73	20.75	3	7,939	0.04%
2018/01/19	3	20.47	8	20.38	20.30	-5	7,847	-0.06%
2018/01/18	4	20.81	0	0.00	20.70	4	7,726	0.05%
2018/01/17	5	21.72	1	21.50	21.50	4	7,559	0.05%
2018/01/16	1	21.85	2	22.10	21.85	-1	7,472	-0.01%
2018/01/15	4	22.00	0	0.00	21.85	4	7,414	0.05%
2018/01/11	0	0.00	1	22.70	22.50	-1	7,283	-0.01%
2018/01/10	8	22.51	15	22.89	22.85	-7	7,221	-0.10%
2018/01/09	2	22.20	4	22.28	22.30	-2	6,996	-0.03%
2018/01/08	10	22.63	34.6	22.59	22.75	-24.6	6,918	-0.36%
2018/01/05	4	21.98	1	22.00	22.15	3	6,643	0.05%
2018/01/04	22	21.88	8	22.29	21.85	14	6,555	0.21%
2018/01/03	1	22.70	1	23.05	22.00	0	6,440	0.00%
2018/01/02	8	22.36	2	22.15	22.15	6	6,224	0.10%