台玻 (1802)-中國信託券商分點個股進出

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
17.05
漲跌
▲0.15
漲幅
+0.89%
成交量
2,260張
產業
上市玻璃類股
1178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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	11	16.89	2	16.98	17.05	9	2,920	0.31%
2024/04/17	2	16.80	2	16.80	16.90	0	2,918	0.00%
2024/04/16	21.7	16.79	18	16.78	16.75	3.7	2,976	0.12%
2024/04/15	4	17.30	9	17.25	17.20	-5	2,914	-0.17%
2024/04/12	8	17.21	10	17.18	17.20	-2	2,905	-0.07%
2024/04/11	4.4	17.33	3	17.30	17.25	1.4	2,903	0.05%
2024/04/09	0	0.00	5	17.58	17.60	-5	3,003	-0.17%
2024/04/08	4	17.39	5	17.46	17.40	-1	3,043	-0.03%
2024/04/03	100.2	17.45	59.2	17.28	17.20	41	3,017	1.36%
2024/04/02	3	17.22	0	0.00	17.15	3	2,910	0.10%
2024/04/01	7	17.39	4.1	17.37	17.40	2.9	2,921	0.10%
2024/03/28	4	17.20	3	17.30	17.15	1	2,915	0.03%
2024/03/27	2	17.30	0.3	17.30	17.30	1.7	2,907	0.06%
2024/03/26	2.9	17.29	0	0.00	17.20	2.9	2,923	0.10%
2024/03/25	0.1	17.45	3	17.38	17.45	-2.9	2,934	-0.10%
2024/03/22	2	17.40	2	17.40	17.40	0	2,969	0.00%
2024/03/21	0.1	17.40	9	17.36	17.50	-8.9	3,005	-0.30%
2024/03/20	0	0.00	2.1	17.13	17.25	-2.1	3,274	-0.06%
2024/03/19	3	17.17	10	17.10	17.20	-7	3,292	-0.21%
2024/03/18	0	0.00	89	17.04	17.40	-89	3,291	-2.70%
2024/03/15	26	16.99	0	0.00	16.95	26	3,262	0.80%
2024/03/14	4	17.35	16.3	17.39	17.40	-12.3	3,177	-0.39%
2024/03/13	35.8	17.60	54	17.53	17.55	-18.2	3,158	-0.58%
2024/03/12	2	17.90	29	17.95	17.90	-27	3,104	-0.87%
2024/03/11	6	17.78	0	0.00	17.85	6	3,101	0.19%
2024/03/08	20	17.73	2	17.83	17.80	18	3,125	0.58%
2024/03/07	2.3	18.06	2	18.13	18.00	0.3	3,160	0.01%
2024/03/06	0	0.00	2	18.25	18.15	-2	3,134	-0.06%
2024/03/05	13.4	17.91	4	17.95	17.90	9.4	3,117	0.30%
2024/03/04	1	18.00	79.6	17.96	18.00	-78.6	3,148	-2.50%
2024/03/01	1	18.15	14.3	18.05	18.05	-13.3	3,196	-0.42%
2024/02/29	1	18.05	8	18.15	18.25	-7	3,232	-0.22%
2024/02/27	10	18.00	1	18.25	18.05	9	3,241	0.28%
2024/02/26	3	18.18	12.3	18.19	18.20	-9.3	3,275	-0.28%
2024/02/23	1	18.35	2	18.40	18.25	-1	3,320	-0.03%
2024/02/22	4	18.59	1	18.65	18.55	3	3,345	0.09%
2024/02/21	0.1	18.70	13	18.72	18.75	-12.9	3,385	-0.38%
2024/02/20	4	18.70	8	18.64	18.65	-4	3,396	-0.12%
2024/02/19	1	18.55	11	18.62	18.80	-10	3,433	-0.29%
2024/02/16	7	18.39	1	18.40	18.40	6	3,496	0.17%
2024/02/15	9	17.78	13.3	17.94	18.10	-4.3	3,485	-0.12%
2024/02/05	4	17.81	0	0.00	17.80	4	3,476	0.12%
2024/02/02	7	18.14	5	18.05	18.05	2	3,476	0.06%
2024/02/01	0	0.00	6	18.05	18.20	-6	3,508	-0.17%
2024/01/31	5	18.03	3.1	18.00	18.00	1.9	3,558	0.05%
2024/01/30	2	18.38	11	18.16	18.15	-9	3,598	-0.25%
2024/01/29	0	0.00	6	18.35	18.45	-6	3,753	-0.16%
2024/01/26	55	18.25	0	0.00	18.35	55	3,804	1.45%
2024/01/25	2	18.23	6	18.30	18.15	-4	3,851	-0.10%
2024/01/24	0.1	18.30	0	0.00	18.25	0.1	3,860	0.00%
2024/01/23	0	0.00	31	18.10	18.15	-31	3,893	-0.80%
2024/01/22	3.2	17.89	11	17.88	17.95	-7.8	3,915	-0.20%
2024/01/19	9	17.81	4	17.81	17.85	5	3,993	0.13%
2024/01/18	4	17.76	2	17.75	17.80	2	4,026	0.05%
2024/01/17	17	17.74	6	17.72	17.65	11	4,041	0.27%
2024/01/16	22	18.12	1	18.05	18.05	21	4,011	0.52%
2024/01/15	1	18.40	0	0.00	18.35	1	3,977	0.03%
2024/01/12	5	18.35	2	18.35	18.35	3	4,075	0.07%
2024/01/11	3	18.32	8	18.33	18.35	-5	4,115	-0.12%
2024/01/10	63	18.61	3	18.28	18.25	60	4,236	1.42%
2024/01/09	3.1	18.82	1	19.15	18.75	2.1	4,189	0.05%
2024/01/08	4	19.08	22	19.15	19.00	-18	4,229	-0.43%
2024/01/05	0	0.00	15	18.97	18.95	-15	4,267	-0.35%
2024/01/04	47	18.88	4	18.83	18.75	43	4,373	0.98%
2024/01/03	8	19.19	24	19.03	18.90	-16	4,616	-0.35%
2024/01/02	21	19.30	25.4	18.89	19.20	-4.4	4,533	-0.10%
2023/12/29	5	19.10	0	0.00	18.95	5	4,516	0.11%
2023/12/28	21	19.15	15	19.10	19.10	6	4,836	0.12%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/26	0	0.00	11.1	18.91	19.00	-11.1	5,231	-0.21%
2023/12/25	1	18.75	4	18.70	18.70	-3	5,279	-0.06%
2023/12/22	0	0.00	1	18.80	18.70	-1	5,404	-0.02%
2023/12/21	7.1	18.87	3	18.90	18.80	4.1	5,468	0.07%
2023/12/20	0	0.00	2	19.00	19.00	-2	5,529	-0.04%
2023/12/19	5	18.75	5	18.69	18.75	0	5,561	0.00%
2023/12/18	14	19.20	1.9	19.16	19.00	12.1	5,621	0.22%
2023/12/15	4	19.05	14	18.95	19.05	-10	5,813	-0.17%
2023/12/14	3	18.75	1	18.90	18.75	2	5,772	0.03%
2023/12/13	0	0.00	3.1	18.78	18.60	-3.1	5,804	-0.05%
2023/12/12	2	18.60	0	0.00	18.65	2	6,074	0.03%
2023/12/11	3.1	18.67	1	18.65	18.60	2.1	6,176	0.03%
2023/12/08	16	18.76	2.2	18.82	18.75	13.8	6,244	0.22%
2023/12/07	13.1	18.84	11.2	18.81	18.70	2	6,314	0.03%
2023/12/06	1.2	19.15	0	0.00	19.00	1.2	6,646	0.02%
2023/12/05	20.1	19.03	7	18.95	18.95	13.1	6,946	0.19%
2023/12/04	11	19.15	15.4	19.27	19.15	-4.4	7,189	-0.06%
2023/12/01	2.1	19.00	30	18.95	18.95	-27.9	7,678	-0.36%
2023/11/30	1.2	19.01	26	19.02	18.95	-24.8	7,950	-0.31%
2023/11/29	15.1	18.85	0	0.00	18.90	15.1	9,346	0.16%
2023/11/28	0	0.00	9	19.04	19.10	-9	10,723	-0.08%
2023/11/27	1	18.75	18.2	18.87	18.75	-17.2	11,515	-0.15%
2023/11/24	2	18.98	3	18.98	18.95	-1	12,082	-0.01%
2023/11/22	18	19.16	3.2	19.22	19.15	14.9	12,209	0.12%
2023/11/20	18.3	19.16	7	19.04	19.00	11.3	12,460	0.09%
2023/11/17	2	19.30	2	19.30	19.30	0	12,470	0.00%
2023/11/16	1.3	19.39	8	19.41	19.35	-6.7	12,515	-0.05%
2023/11/15	7.1	19.20	42	19.16	19.35	-34.9	12,584	-0.28%
2023/11/14	6	19.00	2	18.90	18.90	4	12,577	0.03%
2023/11/13	4	18.84	6	18.77	18.85	-2	12,908	-0.02%
2023/11/10	8	18.85	5	18.94	18.75	3	13,270	0.02%
2023/11/09	4.1	19.00	0	0.00	19.00	4.1	13,552	0.03%
2023/11/08	0	0.00	8	19.07	19.05	-8	13,891	-0.06%
2023/11/07	35.1	18.86	11	19.04	19.00	24.1	14,240	0.17%
2023/11/06	15	19.09	61.1	19.06	19.00	-46.1	14,887	-0.31%
2023/11/03	4	18.78	0	0.00	18.85	4	15,219	0.03%
2023/11/02	1	18.60	4	18.65	18.85	-3	15,733	-0.02%
2023/11/01	5	18.30	17	18.30	18.35	-12	16,247	-0.07%
2023/10/31	6.3	18.28	5	18.30	18.25	1.3	17,159	0.01%
2023/10/30	6	18.56	6.5	18.50	18.45	-0.5	17,831	0.00%
2023/10/27	9	18.66	15	18.79	18.65	-6	19,139	-0.03%
2023/10/26	20	18.33	10	18.42	18.25	10	20,525	0.05%
2023/10/25	6	18.55	10	18.56	18.60	-4	21,343	-0.02%
2023/10/24	5	18.52	3	18.52	18.60	2	21,835	0.01%
2023/10/23	3	18.15	3	18.22	18.10	0	21,796	0.00%
2023/10/20	36	17.78	45	18.10	18.20	-9	21,811	-0.04%
2023/10/19	11	18.07	0	0.00	18.05	11	21,798	0.05%
2023/10/18	51.3	18.32	7	18.22	18.15	44.3	21,796	0.20%
2023/10/17	5.3	18.62	16	18.66	18.65	-10.7	21,696	-0.05%
2023/10/16	3	18.73	16.3	18.69	18.65	-13.3	21,695	-0.06%
2023/10/13	18	18.74	2	18.75	18.75	16	21,721	0.07%
2023/10/12	11.3	18.79	50	18.81	18.90	-38.8	21,701	-0.18%
2023/10/11	27	18.99	4	18.85	18.85	23	21,606	0.11%
2023/10/06	9	19.11	2	19.05	19.05	7	21,398	0.03%
2023/10/05	17	19.15	6	19.18	19.15	11	21,414	0.05%
2023/10/04	101	18.91	87	18.85	18.85	14	21,425	0.07%	大買/
2023/10/03	7	19.56	86	19.45	19.35	-79	21,214	-0.37%
2023/10/02	53	19.10	55	19.57	19.50	-2	21,023	-0.01%
2023/09/28	8	19.09	4	19.14	19.10	4	20,999	0.02%
2023/09/27	42.8	19.07	45	18.96	19.00	-2.3	21,036	-0.01%
2023/09/26	61	19.53	25.5	19.44	19.30	35.5	21,017	0.17%
2023/09/25	19	19.47	6.1	19.45	19.45	12.9	21,001	0.06%
2023/09/22	58	19.37	6	19.38	19.35	52	21,005	0.25%
2023/09/21	22	19.49	11.2	19.48	19.40	10.8	21,117	0.05%
2023/09/20	41	19.98	21	20.02	19.70	20	21,180	0.09%
2023/09/19	70	19.76	164	19.93	20.00	-94	21,164	-0.44%	大賣/
2023/09/18	27	19.41	15	19.55	19.55	12	21,941	0.05%
2023/09/15	199	19.46	15.1	19.42	19.35	184	22,454	0.82%	大買/鉅額交易
2023/09/14	20	19.89	19	19.82	20.00	1	22,853	0.00%
2023/09/13	6	19.41	12	19.58	19.60	-6	23,796	-0.03%
2023/09/12	12	19.27	18	19.39	19.40	-6	24,876	-0.02%
2023/09/11	51	19.97	93	19.58	19.25	-42	25,065	-0.17%
2023/09/08	56	19.80	15	19.80	19.65	41	24,880	0.16%
2023/09/07	40.2	19.76	30.1	19.73	19.50	10.2	24,694	0.04%
2023/09/06	46	20.42	31.5	20.28	20.10	14.5	24,551	0.06%
2023/09/05	30.1	21.06	116	21.01	21.10	-85.9	24,125	-0.36%	大賣/
2023/09/04	235.5	21.74	169.1	21.17	21.20	66.4	23,910	0.28%	大買/大賣/
2023/09/01	42.4	20.90	138	21.11	21.65	-95.7	22,592	-0.42%	大賣/
2023/08/31	250.1	20.33	189	20.06	19.70	61.1	21,260	0.29%	大買/大賣/
2023/08/30	128	19.55	113	19.60	20.35	15	20,606	0.07%	大買/大賣/
2023/08/29	4.9	18.82	5	18.85	18.75	-0.1	20,097	0.00%
2023/08/28	43	18.63	23	18.85	18.85	20	20,032	0.10%
2023/08/25	91	18.56	15	18.45	18.55	76	19,961	0.38%
2023/08/24	124	18.44	121	18.30	18.30	3	19,799	0.02%	大買/大賣/
2023/08/23	103.3	18.60	129	18.52	18.50	-25.7	19,704	-0.13%	大買/大賣/
2023/08/22	1.3	18.68	2	18.70	18.65	-0.7	19,714	0.00%
2023/08/21	135	18.93	141	18.79	18.80	-6	19,712	-0.03%	大買/大賣/
2023/08/18	8	19.24	12	19.24	19.15	-4	19,649	-0.02%
2023/08/17	130	18.84	174	19.28	19.35	-44	19,589	-0.22%	大買/大賣/
2023/08/16	208	19.16	254.1	19.25	18.95	-46.1	19,280	-0.24%	大買/大賣/
2023/08/15	210	20.40	194	20.07	20.05	16	18,970	0.08%	大買/大賣/
2023/08/14	223	20.58	211	20.50	20.20	12	18,723	0.06%	大買/大賣/
2023/08/11	436	21.13	53	21.19	21.05	383	18,470	2.07%	大買/鉅額交易
2023/08/10	103.6	21.68	65	21.47	21.15	38.6	18,115	0.21%	大買/
2023/08/09	46	22.02	98	22.25	22.50	-52	17,483	-0.30%
2023/08/08	85	22.42	47.2	22.37	22.00	37.8	17,035	0.22%
2023/08/07	78	21.48	90	21.68	22.05	-12	16,532	-0.07%
2023/08/04	233	21.42	105	21.71	21.80	128	16,023	0.80%	大買/大賣/鉅額交易
2023/08/02	230.1	21.06	299.3	21.05	20.80	-69.2	15,171	-0.46%	大買/大賣/
2023/08/01	446.1	21.96	431.1	21.66	21.40	15	14,494	0.10%	大買/大賣/
2023/07/31	527.2	21.24	474.2	21.39	21.60	53	13,227	0.40%	大買/大賣/
2023/07/28	145.1	19.64	127.5	19.69	19.80	17.6	11,790	0.15%	大買/大賣/
2023/07/27	38	18.94	76	18.93	19.30	-38	11,040	-0.34%
2023/07/26	4.1	18.04	8	18.01	17.90	-3.9	10,669	-0.04%
2023/07/25	7	17.57	5	17.64	17.70	2	10,664	0.02%
2023/07/24	7	17.52	6	17.58	17.45	1	10,671	0.01%
2023/07/21	6	17.94	12	17.88	17.90	-6	10,633	-0.06%
2023/07/20	1	18.10	25	18.08	18.10	-24	10,707	-0.22%
2023/07/19	28	17.84	10	17.95	17.70	18	10,741	0.17%
2023/07/18	25	17.88	1	17.95	17.80	24	10,813	0.22%
2023/07/17	10	18.00	0	0.00	18.10	10	10,857	0.09%
2023/07/14	29	17.95	9	17.97	17.90	20	11,005	0.18%
2023/07/13	8.3	17.91	0	0.00	17.85	8.3	11,020	0.08%
2023/07/12	6	17.97	1.5	18.00	17.90	4.5	11,027	0.04%
2023/07/11	8	18.18	6	18.05	18.05	2	11,009	0.02%
2023/07/10	2	18.13	1	18.05	18.00	1	11,023	0.01%
2023/07/07	9	18.26	3	18.20	18.25	6	10,952	0.05%
2023/07/06	22	18.50	37	18.73	18.35	-15	10,909	-0.14%
2023/07/05	24.2	18.99	32	18.98	18.90	-7.8	10,753	-0.07%
2023/07/04	4	19.06	10	19.12	19.00	-6	10,667	-0.06%
2023/07/03	8	19.31	1	19.45	19.20	7	10,603	0.07%
2023/06/30	4	19.34	27	19.40	19.30	-23	10,571	-0.22%
2023/06/29	18.2	19.42	30	19.46	19.55	-11.8	10,513	-0.11%
2023/06/28	21	19.62	4	19.66	19.75	17	10,379	0.16%
2023/06/27	68.1	20.03	6	19.98	19.90	62.1	10,241	0.61%
2023/06/26	55.3	20.11	28	20.08	20.10	27.3	10,064	0.27%
2023/06/21	27	19.52	47.4	19.50	19.60	-20.4	9,053	-0.23%
2023/06/20	54	19.40	32	19.43	19.20	22	8,509	0.26%
2023/06/19	154.6	20.52	62	20.51	20.10	92.6	7,850	1.18%	大買/
2023/06/16	126	19.70	153	19.47	20.10	-27	6,810	-0.40%	大買/大賣/
2023/06/15	9	18.53	29	18.45	18.40	-20	5,646	-0.35%
2023/06/14	24	17.91	44	17.92	17.90	-20	5,435	-0.37%
2023/06/13	32	18.10	13.3	18.13	18.05	18.7	5,265	0.35%
2023/06/12	5	17.80	2.6	17.83	17.75	2.4	5,178	0.05%
2023/06/09	132.6	18.13	4	18.29	18.10	128.6	5,051	2.55%	大買/鉅額交易
2023/06/08	27	18.46	2.2	18.60	18.40	24.8	4,928	0.50%
2023/06/07	17	18.54	1	18.85	18.45	16	4,942	0.32%
2023/06/06	21	18.80	3	18.80	18.65	18	4,884	0.37%
2023/06/05	4	18.31	19	18.86	19.05	-15	4,829	-0.31%
2023/06/02	8	18.60	12	18.79	18.55	-4	4,650	-0.09%
2023/06/01	2	18.35	0	0.00	18.45	2	4,565	0.04%
2023/05/31	5.2	18.46	31	18.44	18.35	-25.8	4,578	-0.56%
2023/05/30	11	18.54	0	0.00	18.50	11	4,543	0.24%
2023/05/29	1	18.50	3	18.52	18.50	-2	4,533	-0.04%
2023/05/26	13	18.34	2	18.30	18.30	11	4,488	0.25%
2023/05/25	1	18.50	28	18.56	18.65	-27	4,433	-0.61%
2023/05/24	20	18.60	30.7	18.65	18.65	-10.7	4,402	-0.24%
2023/05/23	6.5	18.85	2	18.85	19.00	4.5	4,360	0.10%
2023/05/22	7	19.01	1	19.00	19.05	6	4,315	0.14%
2023/05/19	17.1	18.95	2	19.23	18.95	15.1	4,281	0.35%
2023/05/18	4	18.86	2	19.05	19.05	2	4,230	0.05%
2023/05/17	10	18.51	6	18.87	19.00	4	4,182	0.10%
2023/05/16	4	18.45	5	18.54	18.55	-1	4,094	-0.02%
2023/05/15	5	18.24	1	18.35	18.35	4	4,071	0.10%
2023/05/12	11	18.57	41	18.55	18.75	-30	4,039	-0.74%
2023/05/11	11	18.57	41	18.55	18.50	-30	3,990	-0.75%
2023/05/10	4	18.76	8	18.85	18.95	-4	3,940	-0.10%
2023/05/09	6.2	18.77	15	18.73	18.90	-8.9	3,900	-0.23%
2023/05/08	8	19.14	0	0.00	19.05	8	3,874	0.21%
2023/05/05	24	19.35	4	19.33	19.20	20	3,852	0.52%
2023/05/04	7	19.56	6	19.52	19.50	1	3,812	0.03%
2023/05/03	14	19.78	8	19.73	19.70	6	3,820	0.16%
2023/05/02	26	19.37	23	19.44	19.50	3	3,840	0.08%
2023/04/28	7	20.36	8	20.35	20.30	-1	3,874	-0.03%
2023/04/27	21	20.25	0	0.00	20.25	21	3,876	0.54%
2023/04/26	11	20.44	7	20.39	20.55	4	3,876	0.10%
2023/04/25	4	20.35	5	20.76	20.45	-1	3,877	-0.03%
2023/04/24	3	20.58	2	20.90	20.50	1	3,807	0.03%
2023/04/21	19	20.54	13	20.87	20.50	6	3,758	0.16%
2023/04/20	14	20.38	16	20.33	20.30	-2	3,665	-0.05%
2023/04/19	39	21.12	23	20.98	21.15	16	3,577	0.45%
2023/04/18	14	20.56	1	20.60	20.45	13	3,493	0.37%
2023/04/17	39	20.81	1	21.00	20.85	38	3,499	1.09%
2023/04/14	12	20.63	1	20.70	20.60	11	3,460	0.32%
2023/04/13	1	20.45	1	20.70	20.45	0	3,496	0.00%
2023/04/12	14	20.56	4.1	20.51	20.45	10	3,495	0.28%
2023/04/10	0	0.00	12	20.19	20.15	-12	3,776	-0.32%
2023/04/07	0	0.00	11.1	20.30	20.25	-11.1	3,880	-0.28%
2023/04/06	6	20.19	0	0.00	20.10	6	3,989	0.15%
2023/03/31	16	20.88	13	20.58	20.55	3	4,124	0.07%
2023/03/30	6	20.77	0	0.00	20.85	6	4,621	0.13%
2023/03/29	19	21.03	3	20.95	20.95	16	5,420	0.30%
2023/03/28	2	20.55	1	20.40	20.40	1	6,068	0.02%
2023/03/27	0.4	20.55	0	0.00	20.70	0.4	6,993	0.01%
2023/03/24	2	20.55	0	0.00	20.50	2	7,598	0.03%
2023/03/23	17	20.72	10	20.63	20.60	7	7,711	0.09%
2023/03/21	5	20.28	0	0.00	20.20	5	8,074	0.06%
2023/03/20	2	20.33	1	20.30	20.30	1	8,207	0.01%
2023/03/17	3	20.27	0.1	20.30	20.45	3	8,435	0.03%
2023/03/16	4	20.59	8	20.40	20.40	-4	8,607	-0.05%
2023/03/14	2	21.00	1.1	21.00	20.95	1	9,141	0.01%
2023/03/13	1	21.05	9	20.95	21.15	-8	9,607	-0.08%
2023/03/10	11	21.30	2	21.55	21.20	9	9,672	0.09%
2023/03/09	9.2	22.08	5.1	22.22	22.05	4.1	9,683	0.04%
2023/03/08	4	22.18	0.1	22.28	22.20	3.9	9,749	0.04%
2023/03/07	2	22.33	0	0.00	22.55	2	9,790	0.02%
2023/03/06	1	22.60	6	22.67	22.70	-5	9,834	-0.05%
2023/03/03	0	22.35	5.1	22.35	22.45	-5	9,960	-0.05%
2023/03/02	7	22.28	0	0.00	22.30	7	10,309	0.07%
2023/03/01	10	22.93	3	22.93	22.70	7	10,490	0.07%
2023/02/23	1	23.50	1	23.50	23.55	0	10,985	0.00%
2023/02/22	0	0.00	1	23.05	23.25	-1	11,103	-0.01%
2023/02/21	6	23.33	5	23.48	23.60	1	11,242	0.01%
2023/02/20	0	0.00	1	23.30	23.40	-1	11,426	-0.01%
2023/02/17	1	23.40	1	23.35	23.30	0	11,558	0.00%
2023/02/16	8	23.40	1.1	23.36	23.35	6.9	11,834	0.06%
2023/02/15	1	23.25	2	23.30	23.25	-1	12,018	-0.01%
2023/02/14	9	23.14	0	0.00	23.15	9	12,125	0.07%
2023/02/13	1	22.90	1	22.30	22.85	0	12,287	0.00%
2023/02/10	0.2	22.55	0	0.00	22.55	0.2	12,425	0.00%
2023/02/09	1	22.90	8	22.91	22.90	-7	12,600	-0.06%
2023/02/08	5.1	22.90	1	23.05	22.95	4.1	12,854	0.03%
2023/02/07	0	0.00	1	23.05	23.05	-1	12,965	-0.01%
2023/02/06	0.1	22.90	2	23.25	23.00	-1.9	13,074	-0.01%
2023/02/03	0	0.00	5	23.36	23.35	-5	13,204	-0.04%
2023/02/02	1	23.40	17	23.42	23.35	-16	13,317	-0.12%
2023/02/01	4	23.45	6	23.43	23.35	-2	13,510	-0.01%
2023/01/31	9	23.21	6	23.14	23.35	3	13,711	0.02%
2023/01/30	2	22.65	9	22.86	22.75	-7	13,662	-0.05%
2023/01/17	1	22.45	5	22.50	22.55	-4	13,590	-0.03%
2023/01/16	5	22.42	292.2	22.20	22.20	-287.2	13,690	-2.10%	大賣/鉅額交易
2023/01/13	4	22.55	10	22.64	22.55	-6	13,763	-0.04%
2023/01/12	1	22.30	4	22.60	22.65	-3	14,051	-0.02%
2023/01/11	5	22.41	5	22.38	22.40	0	14,232	0.00%
2023/01/10	2	22.35	12	22.27	22.30	-10	14,424	-0.07%
2023/01/09	8	22.35	15	22.35	22.35	-7	14,483	-0.05%
2023/01/06	12	22.11	13	22.08	22.15	-1	14,522	-0.01%
2023/01/04	1	21.45	3	21.40	21.45	-2	14,564	-0.01%
2023/01/03	4	21.05	6	21.22	21.35	-2	14,639	-0.01%
2022/12/30	9	21.48	6	21.44	21.25	3	14,656	0.02%
2022/12/29	36	22.08	35	21.71	21.50	1	14,687	0.01%
2022/12/28	9	22.29	10	22.28	22.15	-1	14,683	-0.01%
2022/12/27	20.2	21.63	16	21.90	21.75	4.2	14,790	0.03%
2022/12/26	9	21.36	7	21.61	21.60	2	14,892	0.01%
2022/12/23	19	21.19	9	21.23	21.20	10	14,861	0.07%
2022/12/22	27	21.17	22.1	21.43	21.15	5	14,763	0.03%
2022/12/21	59.1	20.66	34	21.08	21.20	25.1	14,297	0.18%
2022/12/20	23	21.50	24	21.46	21.30	-1	13,524	-0.01%
2022/12/19	89.1	22.23	64.1	22.45	21.95	25	12,881	0.19%
2022/12/16	27	24.97	53	25.06	24.35	-26	11,952	-0.22%
2022/12/15	5	25.03	3	25.12	25.05	2	11,357	0.02%
2022/12/14	10.2	25.06	7	24.99	25.10	3.2	11,272	0.03%
2022/12/13	9	24.80	15	24.98	24.55	-6	11,092	-0.05%
2022/12/12	4.3	24.54	77	24.40	24.70	-72.7	10,847	-0.67%
2022/12/09	0	0.00	22.1	24.71	24.60	-22.1	10,731	-0.21%
2022/12/08	16	24.45	4.1	24.25	24.45	11.9	10,503	0.11%
2022/12/07	22	24.35	25	24.55	24.70	-3	10,286	-0.03%
2022/12/06	33	24.24	21	24.24	23.90	12	9,962	0.12%
2022/12/05	37.7	24.65	62	24.09	23.70	-24.3	9,692	-0.25%
2022/12/02	16	23.80	2	23.90	23.90	14	9,215	0.15%
2022/12/01	20	23.65	20	23.49	23.40	0	9,159	0.00%
2022/11/30	3	23.30	6	23.35	23.25	-3	9,077	-0.03%
2022/11/29	16	23.11	4	23.34	23.35	12	8,974	0.13%
2022/11/28	87	23.29	80	23.38	23.40	7	8,888	0.08%
2022/11/25	15	23.86	22	23.57	23.55	-7	8,842	-0.08%
2022/11/24	4	23.84	18.2	23.48	23.65	-14.2	8,705	-0.16%
2022/11/23	28	25.01	65	24.81	24.70	-37	8,353	-0.44%
2022/11/22	20	24.60	10.2	24.44	24.70	9.8	8,208	0.12%
2022/11/21	10	23.97	113.4	24.02	24.10	-103.4	7,856	-1.32%	大賣/鉅額交易
2022/11/18	12	23.47	15	23.49	23.45	-3	7,681	-0.04%
2022/11/17	5	23.19	10	23.05	23.10	-5	7,551	-0.07%
2022/11/16	32	23.81	56	23.64	23.45	-24	7,380	-0.33%
2022/11/15	32	23.61	41.5	23.64	23.75	-9.5	7,175	-0.13%
2022/11/14	21	23.04	43	23.40	23.40	-22	7,049	-0.31%
2022/11/11	16	22.96	17.2	23.05	23.15	-1.2	6,764	-0.02%
2022/11/10	12	22.53	5	22.48	22.50	7	6,583	0.11%
2022/11/09	6	22.12	14.2	22.23	22.30	-8.2	6,459	-0.13%
2022/11/08	18.2	21.74	13	21.60	21.50	5.2	6,284	0.08%
2022/11/07	42.2	21.90	48	22.13	22.05	-5.9	6,191	-0.09%
2022/11/04	23	21.05	29	21.15	21.50	-6	6,007	-0.10%
2022/11/03	11	20.61	77	20.42	20.45	-66	5,758	-1.15%
2022/11/02	12	20.89	0	0.00	20.80	12	5,641	0.21%
2022/11/01	17	20.99	6	21.05	21.00	11	5,505	0.20%
2022/10/31	11	20.67	22	20.83	20.40	-11	5,338	-0.21%
2022/10/28	17.1	20.68	41	20.52	20.55	-23.9	5,252	-0.46%
2022/10/27	28	20.23	30.3	20.32	20.40	-2.3	5,038	-0.05%
2022/10/26	8	19.47	3	19.40	19.40	5	4,816	0.10%
2022/10/25	11	19.44	201	19.44	19.45	-190	4,745	-4.00%	大賣/鉅額交易
2022/10/24	4	19.40	38	19.28	19.25	-34	4,635	-0.73%
2022/10/21	26	19.11	2	18.93	18.95	24	4,517	0.53%
2022/10/20	66	19.40	21	19.28	19.50	45	4,402	1.02%
2022/10/19	11	19.50	6	19.58	19.30	5	4,063	0.12%
2022/10/18	9	19.18	30	19.03	19.25	-21	3,832	-0.55%
2022/10/17	2	18.23	2	18.30	18.45	0	3,637	0.00%
2022/10/14	11	17.83	14	18.00	18.05	-3	3,561	-0.08%
2022/10/13	1	17.20	29	17.61	17.05	-28	3,498	-0.80%
2022/10/12	44	18.28	2	18.18	18.20	42	3,403	1.23%
2022/10/11	0	0.00	27	18.72	18.55	-27	3,320	-0.81%
2022/10/07	0.2	18.85	3	18.92	18.95	-2.8	3,236	-0.09%
2022/10/06	15	18.76	9	18.98	18.70	6	3,172	0.19%
2022/10/05	30.1	18.90	19	18.96	18.90	11.1	3,097	0.36%
2022/10/04	15	18.79	14	18.75	18.85	1	2,969	0.03%
2022/10/03	13	18.09	2	18.00	18.30	11	2,724	0.40%
2022/09/30	6	17.38	1.1	17.23	17.45	4.9	2,535	0.19%
2022/09/29	0	0.00	3	16.90	17.00	-3	2,494	-0.12%
2022/09/28	1	16.60	3	16.73	16.55	-2	2,438	-0.08%
2022/09/27	1	17.10	4.1	16.99	16.95	-3.1	2,397	-0.13%
2022/09/26	7	16.54	6	16.55	16.55	1	2,390	0.04%
2022/09/23	3	17.10	7	17.06	17.05	-4	2,434	-0.16%
2022/09/22	2	16.68	1	16.60	17.20	1	2,512	0.04%
2022/09/21	0	0.00	3	17.00	17.05	-3	2,515	-0.12%
2022/09/20	1	16.65	2	16.63	16.60	-1	2,642	-0.04%
2022/09/19	2	16.60	2	16.60	16.65	0	2,767	0.00%
2022/09/16	1	16.60	0	0.00	16.60	1	2,833	0.04%
2022/09/15	1	16.85	0	0.00	16.85	1	2,865	0.03%
2022/09/14	2	16.75	3	16.70	16.75	-1	2,923	-0.03%
2022/09/13	6	17.16	0	0.00	17.10	6	2,947	0.20%
2022/09/12	4	17.06	6	17.11	17.15	-2	3,052	-0.07%
2022/09/08	4	16.65	0.1	16.65	16.65	3.9	3,104	0.13%
2022/09/07	1	16.65	3	16.65	16.50	-2	3,131	-0.06%
2022/09/06	10	17.00	0	0.00	17.00	10	3,108	0.32%
2022/09/02	0	0.00	1	17.25	17.20	-1	3,222	-0.03%
2022/09/01	5	17.19	0	0.00	17.20	5	3,231	0.15%
2022/08/31	0	0.00	1	17.50	17.60	-1	3,219	-0.03%
2022/08/30	0	0.00	2	17.40	17.50	-2	3,228	-0.06%
2022/08/29	2.3	17.36	2	17.45	17.30	0.3	3,217	0.01%
2022/08/26	2	18.10	3	18.08	18.10	-1	3,159	-0.03%
2022/08/25	2	17.95	2	18.00	17.90	0	3,156	0.00%
2022/08/24	2	17.85	3	17.80	17.85	-1	3,184	-0.03%
2022/08/22	1	17.85	3	17.90	17.90	-2	3,319	-0.06%
2022/08/19	2	17.95	4	18.03	18.10	-2	3,371	-0.06%
2022/08/18	1.1	17.86	0	0.00	17.95	1.1	3,393	0.03%
2022/08/17	0	0.00	2	18.05	18.10	-2	3,409	-0.06%
2022/08/16	10	18.00	0	0.00	17.90	10	3,400	0.29%
2022/08/15	3	17.95	0	0.00	18.10	3	3,412	0.09%
2022/08/12	0	0.00	3	17.87	18.00	-3	3,409	-0.09%
2022/08/11	0	17.60	2	17.63	17.55	-2	3,374	-0.06%
2022/08/10	2	17.25	13.9	17.24	17.25	-11.9	3,406	-0.35%
2022/08/09	0	0.00	0.4	17.85	17.25	-0.4	3,426	-0.01%
2022/08/08	0	0.00	1.2	17.17	17.20	-1.2	3,446	-0.03%
2022/08/05	1	17.25	2.1	17.25	17.30	-1.1	3,485	-0.03%
2022/08/04	1	16.80	0	0.00	16.85	1	3,531	0.03%
2022/08/03	1	17.25	19	17.20	17.20	-18	3,552	-0.51%
2022/08/02	5	17.57	3	17.60	17.45	2	3,590	0.06%
2022/08/01	1	17.70	5	17.75	17.90	-4	3,634	-0.11%
2022/07/29	2	17.80	0	0.00	17.75	2	3,638	0.05%
2022/07/28	2	17.65	0	0.00	17.65	2	3,665	0.05%
2022/07/27	2	17.65	3	17.42	17.55	-1	3,670	-0.03%
2022/07/26	3	17.65	0	0.00	17.60	3	3,697	0.08%
2022/07/25	0	0.00	2	17.63	17.65	-2	3,736	-0.05%
2022/07/22	1.6	17.59	0	0.00	17.50	1.6	3,777	0.04%
2022/07/21	3	17.57	2.1	17.60	17.60	0.9	3,870	0.02%
2022/07/20	0	0.00	4.1	17.91	17.65	-4.1	3,927	-0.10%
2022/07/18	0	0.00	10.2	17.46	17.50	-10.2	4,037	-0.25%
2022/07/15	2.2	17.31	12.4	17.30	17.25	-10.2	4,115	-0.25%
2022/07/14	5	17.40	8	17.40	17.25	-3	4,165	-0.07%
2022/07/13	1	17.05	59	17.06	17.10	-58	4,189	-1.38%
2022/07/12	2.6	16.59	2	16.85	16.60	0.6	4,219	0.01%
2022/07/11	1.1	17.36	0	0.00	17.35	1.1	4,211	0.02%
2022/07/08	0	0.00	12	17.79	17.90	-12	4,221	-0.28%
2022/07/07	0	0.00	31	17.15	17.65	-31	4,239	-0.73%
2022/07/06	1	17.20	2	17.23	17.20	-1	4,347	-0.02%
2022/07/05	0.1	17.70	0.4	17.85	17.90	-0.3	4,418	-0.01%
2022/07/04	0	0.00	10	17.34	17.60	-10	4,454	-0.22%
2022/07/01	2	17.03	23.6	17.18	17.05	-21.6	4,541	-0.47%
2022/06/30	2	17.78	6	17.72	17.85	-4	4,509	-0.09%
2022/06/29	28.5	18.53	26.5	18.57	18.55	2	4,453	0.04%
2022/06/28	15.3	18.80	0	0.00	18.75	15.3	4,464	0.34%
2022/06/27	0	0.00	1	20.90	21.10	-1	4,418	-0.02%
2022/06/24	0.5	20.41	4	20.40	20.25	-3.5	4,448	-0.08%
2022/06/23	1.2	20.16	27.5	20.13	20.10	-26.3	4,442	-0.59%
2022/06/22	1.1	20.22	25	20.09	20.05	-23.9	4,458	-0.54%
2022/06/21	0	0.00	6.5	20.30	20.70	-6.5	4,483	-0.14%
2022/06/20	4	19.88	0	0.00	19.70	4	4,567	0.09%
2022/06/17	18	20.27	3	20.35	20.30	15	4,544	0.33%
2022/06/16	0	0.00	0.7	21.07	20.70	-0.7	4,611	-0.02%
2022/06/15	1	21.15	0	0.00	21.15	1	4,775	0.02%
2022/06/14	11	20.89	0	0.00	21.30	11	4,881	0.23%
2022/06/13	5	21.26	1.2	21.06	21.05	3.8	4,962	0.08%
2022/06/10	4	22.05	8.1	22.06	22.00	-4.1	5,044	-0.08%
2022/06/09	0	0.00	10.7	22.14	22.20	-10.7	5,192	-0.21%
2022/06/08	0	0.00	2	22.05	22.10	-2	5,475	-0.04%
2022/06/07	1	22.05	0	0.00	22.15	1	5,742	0.02%
2022/06/01	32	22.65	4	22.63	22.35	28	6,725	0.42%
2022/05/31	13	22.45	2.5	22.55	22.80	10.5	6,748	0.16%
2022/05/30	7	22.15	10.5	22.08	22.30	-3.5	6,723	-0.05%
2022/05/27	3.4	21.54	14.5	21.61	21.60	-11	6,717	-0.16%
2022/05/26	1	21.25	2	21.45	20.90	-1	6,758	-0.01%
2022/05/25	0	0.00	0.1	21.23	21.15	-0.1	6,769	0.00%
2022/05/24	5	21.35	0	0.00	20.95	5	6,891	0.07%
2022/05/23	0.3	21.30	21.2	21.29	21.20	-20.9	6,924	-0.30%
2022/05/20	0	0.00	3	21.13	21.10	-3	6,993	-0.04%
2022/05/19	10	20.90	0	0.00	21.05	10	7,089	0.14%
2022/05/18	0	0.00	2	21.18	21.25	-2	7,079	-0.03%
2022/05/17	4	20.64	1	20.85	20.80	3	7,100	0.04%
2022/05/16	0	0.00	2	20.55	20.65	-2	7,132	-0.03%
2022/05/13	0	0.00	58	20.59	20.55	-58	7,217	-0.80%
2022/05/12	1	20.50	78	20.36	20.20	-77	7,256	-1.06%
2022/05/11	107	20.66	7	20.65	20.65	100	7,254	1.38%	大買/
2022/05/10	6	21.21	4	20.88	21.20	2	7,253	0.03%
2022/05/09	23.4	21.64	1	21.65	21.50	22.4	7,309	0.31%
2022/05/06	6	22.38	1	22.35	22.35	5	7,339	0.07%
2022/05/05	4	22.90	1	22.80	22.85	3	7,421	0.04%
2022/05/04	8	22.83	15	22.74	22.80	-7	7,420	-0.09%
2022/05/03	2.1	22.30	0.5	22.30	22.40	1.6	7,514	0.02%
2022/04/29	3	22.53	14	22.62	22.45	-11	7,590	-0.14%
2022/04/28	1	22.10	8	21.98	22.00	-7	7,718	-0.09%
2022/04/27	80.1	21.71	7	21.81	21.70	73.1	7,767	0.94%
2022/04/26	20.2	22.57	5	22.65	22.55	15.2	7,797	0.19%
2022/04/25	9	22.84	12	22.75	22.75	-3	7,828	-0.04%
2022/04/22	6.2	23.40	23	23.36	23.50	-16.8	7,799	-0.22%
2022/04/21	45	24.11	14.7	23.86	23.75	30.3	7,871	0.39%
2022/04/20	0.4	23.45	1.5	23.62	23.00	-1.1	7,821	-0.01%
2022/04/19	11.9	23.48	21.3	23.29	23.45	-9.4	7,850	-0.12%
2022/04/18	8	23.13	0	0.00	23.10	8	7,845	0.10%
2022/04/15	15	23.77	39	23.77	23.75	-24	7,805	-0.31%
2022/04/14	2	24.20	4	24.25	24.25	-2	7,842	-0.03%
2022/04/13	0	0.00	2	24.23	24.15	-2	7,895	-0.03%
2022/04/12	17	23.99	1.1	24.00	24.00	15.9	7,893	0.20%
2022/04/11	8	24.86	5	24.88	24.75	3	7,825	0.04%
2022/04/08	1	24.95	11	25.10	25.10	-10	7,755	-0.13%
2022/04/07	59.2	25.07	23.1	24.85	24.60	36.1	7,747	0.47%
2022/04/06	10	25.50	9	25.41	25.45	1	7,688	0.01%
2022/04/01	47	25.33	0	0.00	25.50	47	7,671	0.61%
2022/03/31	10.7	25.37	34	25.40	25.20	-23.3	7,687	-0.30%
2022/03/30	7	25.63	2	25.65	25.75	5	7,653	0.07%
2022/03/29	8.2	25.59	23	25.55	25.70	-14.8	7,636	-0.19%
2022/03/28	18.2	24.78	2.1	24.80	25.00	16.1	7,604	0.21%
2022/03/25	14.1	25.02	14	25.10	25.30	0.1	7,626	0.00%
2022/03/24	37	25.40	2	25.38	25.40	35	7,629	0.46%
2022/03/23	48.3	25.72	37	25.76	25.75	11.3	7,666	0.15%
2022/03/22	39	25.59	41	25.38	25.45	-2	7,605	-0.03%
2022/03/21	21.1	25.47	4	25.50	25.50	17.1	7,573	0.23%
2022/03/18	11	24.99	25	25.08	25.50	-14	7,575	-0.18%
2022/03/17	40.1	24.83	18.3	24.79	24.80	21.8	7,437	0.29%
2022/03/16	11	24.09	3	24.58	24.30	8	7,507	0.11%
2022/03/15	9.2	24.57	27	24.61	24.30	-17.8	7,440	-0.24%
2022/03/14	15.3	24.71	4	24.68	24.70	11.3	7,381	0.15%
2022/03/11	43	24.62	114	24.53	24.50	-71	7,372	-0.96%	大賣/
2022/03/10	37	23.93	33	24.08	24.10	4	7,183	0.06%
2022/03/09	40.1	23.50	33	23.27	23.25	7.1	6,984	0.10%
2022/03/08	65.1	23.94	80.5	24.19	23.40	-15.4	6,901	-0.22%
2022/03/07	20.2	22.64	17	22.51	22.80	3.2	6,296	0.05%
2022/03/04	29.2	23.02	7	23.36	23.00	22.2	6,338	0.35%
2022/03/03	2	23.55	3.2	23.63	23.60	-1.2	6,439	-0.02%
2022/03/02	6	23.53	2	23.55	23.65	4	6,537	0.06%
2022/03/01	1	23.25	4	23.39	23.45	-3	6,689	-0.04%
2022/02/25	48.2	22.87	3	22.78	22.90	45.2	6,845	0.66%
2022/02/24	34	22.80	16	23.04	22.70	18	6,924	0.26%
2022/02/23	0	0.00	9	23.38	23.35	-9	6,976	-0.13%
2022/02/22	5.2	23.54	20	23.24	23.15	-14.8	7,200	-0.21%
2022/02/21	34.2	23.48	30.4	23.51	23.70	3.8	7,369	0.05%
2022/02/18	9	22.94	1	22.80	22.95	8	7,412	0.11%
2022/02/17	8	23.03	3	23.13	23.00	5	7,669	0.07%
2022/02/16	5.5	22.93	6.1	22.79	22.95	-0.6	7,787	-0.01%
2022/02/15	22	22.65	161	22.64	22.50	-139	8,320	-1.67%	大賣/鉅額交易
2022/02/14	10.1	23.14	7	23.20	22.90	3.1	8,915	0.03%
2022/02/11	15.1	23.72	16	23.70	23.65	-0.9	9,052	-0.01%
2022/02/10	2	23.93	15	24.39	23.85	-13	9,364	-0.14%
2022/02/09	4	23.90	34	24.05	24.05	-30	9,543	-0.31%
2022/02/08	1.1	24.10	29	24.07	24.00	-27.9	9,493	-0.29%
2022/02/07	0	0.00	124	23.37	23.75	-124	9,520	-1.30%	大賣/鉅額交易
2022/01/26	8.1	23.30	12.1	23.18	23.05	-4	9,509	-0.04%
2022/01/25	41	23.12	7	23.19	23.10	34	9,610	0.35%
2022/01/24	114.8	23.61	43.1	23.69	23.65	71.7	9,596	0.75%	大買/
2022/01/21	64.8	24.49	31.5	24.46	24.35	33.3	9,579	0.35%
2022/01/20	18	25.28	11.4	25.46	25.45	6.6	9,499	0.07%
2022/01/19	132	24.95	17	25.06	25.20	115	9,477	1.21%	大買/鉅額交易
2022/01/18	14	24.77	5.4	24.94	24.65	8.7	9,465	0.09%
2022/01/17	5.5	24.65	5	24.83	25.00	0.5	9,508	0.01%
2022/01/14	20	24.83	125.4	24.75	24.90	-105.4	9,633	-1.09%	大賣/鉅額交易
2022/01/13	2.7	25.51	4	25.50	25.40	-1.3	9,643	-0.01%
2022/01/12	87.2	25.24	23.5	25.21	25.20	63.7	9,739	0.65%
2022/01/11	3.4	25.77	0.5	25.85	25.65	2.9	9,892	0.03%
2022/01/10	3	25.77	5.5	25.83	25.80	-2.5	10,008	-0.02%
2022/01/07	15	25.57	7	25.46	25.50	8	10,141	0.08%
2022/01/06	16.6	25.83	0	0.00	25.90	16.6	10,269	0.16%
2022/01/05	3.9	26.06	102	26.10	26.05	-98.1	10,345	-0.95%	大賣/
2022/01/04	17.4	26.18	3.4	26.20	26.20	14	10,473	0.13%
2022/01/03	10.1	26.69	2	26.78	26.60	8.1	10,577	0.08%
2021/12/30	21	26.88	21.1	26.80	26.75	-0.1	10,812	0.00%
2021/12/29	8	26.76	45	26.78	26.75	-37	11,036	-0.34%
2021/12/28	2.7	26.84	2.5	26.95	26.75	0.2	11,273	0.00%
2021/12/27	1	26.80	314.1	26.80	26.75	-313.1	11,540	-2.71%	大賣/鉅額交易
2021/12/24	1	26.60	5	26.63	26.60	-4	11,889	-0.03%
2021/12/23	4.6	26.65	5	26.63	26.55	-0.5	12,089	0.00%
2021/12/22	3	26.57	20	26.52	26.40	-17	12,239	-0.14%
2021/12/21	6	25.80	4	25.94	26.10	2	12,467	0.02%
2021/12/20	9.1	26.00	13	26.11	26.00	-3.9	12,613	-0.03%
2021/12/17	9.2	25.80	12	26.05	25.80	-2.8	12,888	-0.02%
2021/12/16	10.1	25.43	2	25.50	25.50	8.1	13,033	0.06%
2021/12/15	60	25.65	5.3	25.56	25.55	54.7	13,317	0.41%
2021/12/14	30.3	25.91	16.1	25.85	25.60	14.2	13,554	0.10%
2021/12/13	7	26.09	11	26.06	26.05	-4	13,652	-0.03%
2021/12/10	41.4	26.30	8	26.19	26.15	33.4	13,798	0.24%
2021/12/09	15.1	26.99	11.5	27.05	26.90	3.6	13,923	0.03%
2021/12/08	3	27.03	5	27.12	26.90	-2	14,150	-0.01%
2021/12/07	18	27.05	36	27.02	26.95	-18	14,306	-0.13%
2021/12/06	12	26.89	8	26.90	26.90	4	14,510	0.03%
2021/12/03	7	26.88	40	26.88	26.55	-33	14,604	-0.23%
2021/12/02	6.4	26.49	13.5	26.43	26.35	-7.1	14,703	-0.05%
2021/12/01	6.3	26.68	8	26.73	26.85	-1.7	14,853	-0.01%
2021/11/30	23	26.78	24.3	26.45	26.70	-1.3	14,958	-0.01%
2021/11/29	43	25.92	70.4	26.04	26.05	-27.4	15,133	-0.18%
2021/11/26	40	26.45	23	26.54	26.40	17	15,271	0.11%
2021/11/25	28	26.78	0	0.00	26.60	28	15,658	0.18%
2021/11/24	228	26.85	27.6	27.07	27.00	200.4	15,961	1.26%	大買/鉅額交易
2021/11/23	59.2	27.11	10	27.27	26.95	49.2	16,079	0.31%
2021/11/22	22.5	27.10	42	27.19	27.35	-19.5	16,256	-0.12%
2021/11/19	32.8	26.66	1	26.70	26.50	31.8	16,278	0.20%
2021/11/18	14.1	27.17	32	27.39	27.05	-17.9	16,436	-0.11%
2021/11/17	54	26.98	7	26.99	26.90	47	16,658	0.28%
2021/11/16	31	27.12	14	27.31	27.05	17	16,949	0.10%
2021/11/15	16	27.67	12	27.81	27.50	4	17,404	0.02%
2021/11/12	68.5	27.97	13	27.81	27.80	55.5	17,801	0.31%
2021/11/11	51	29.20	40.1	28.93	29.05	10.9	17,703	0.06%
2021/11/10	49.1	28.10	18	27.99	27.80	31.1	17,393	0.18%
2021/11/09	44	28.04	42	27.71	27.75	2	17,732	0.01%
2021/11/08	11	28.33	31	28.18	28.65	-20	17,604	-0.11%
2021/11/05	12	27.73	0.1	27.70	27.75	11.9	17,811	0.07%
2021/11/04	19	27.84	5	28.12	27.45	14	18,290	0.08%
2021/11/03	2.1	27.50	4	27.60	27.65	-1.9	18,493	-0.01%
2021/11/02	4	27.78	7.1	27.93	27.40	-3.1	18,915	-0.02%
2021/11/01	14	27.98	17	27.79	27.85	-3	19,148	-0.02%
2021/10/29	5	27.52	5	27.27	27.30	0	19,308	0.00%
2021/10/28	1	27.20	0	0.00	27.50	1	19,508	0.01%
2021/10/27	3	27.65	7.3	27.77	27.70	-4.3	19,733	-0.02%
2021/10/26	5	28.19	2	28.23	27.95	3	20,168	0.01%
2021/10/25	4	27.85	19	28.12	28.10	-15	20,599	-0.07%
2021/10/22	33	27.46	36	27.37	27.20	-3	21,288	-0.01%
2021/10/21	7	28.64	12	28.62	28.55	-5	22,008	-0.02%
2021/10/20	37	28.13	13.1	28.00	28.35	23.9	22,615	0.11%
2021/10/19	45	28.35	48.8	28.09	28.35	-3.8	23,093	-0.02%
2021/10/18	18.2	27.00	12.3	27.39	27.60	5.9	24,006	0.02%
2021/10/15	47.1	27.71	20.1	27.72	27.75	27.1	25,115	0.11%
2021/10/14	14	27.19	32	27.10	27.25	-18	25,970	-0.07%
2021/10/13	14.2	26.69	16	26.77	26.40	-1.8	27,156	-0.01%
2021/10/12	5	27.00	7	27.03	27.10	-2	28,949	-0.01%
2021/10/08	9.1	27.72	5	28.23	27.50	4.1	29,958	0.01%
2021/10/07	16	27.53	21	27.66	27.75	-5	32,130	-0.02%
2021/10/06	14	27.11	22	26.91	26.95	-8	33,230	-0.02%
2021/10/05	11	27.19	36	27.46	27.90	-25	34,144	-0.07%
2021/10/04	24.1	27.95	91.1	27.86	27.25	-67	35,785	-0.19%
2021/10/01	71.2	28.38	89	28.34	27.90	-17.8	38,498	-0.05%
2021/09/30	22.5	29.45	14.2	29.54	29.60	8.3	41,020	0.02%
2021/09/29	16	29.80	42.3	29.65	29.70	-26.3	43,139	-0.06%
2021/09/28	54.3	29.96	40.1	30.10	29.90	14.2	43,904	0.03%
2021/09/27	13.2	30.96	27	30.93	30.90	-13.8	45,468	-0.03%
2021/09/24	51.4	30.71	22	30.85	30.40	29.4	49,160	0.06%
2021/09/23	24.1	31.01	19	31.05	31.05	5.1	50,227	0.01%
2021/09/22	128.8	30.86	72	30.27	30.45	56.8	50,615	0.11%	大買/
2021/09/17	31.7	31.94	38.2	31.85	31.65	-6.5	51,348	-0.01%
2021/09/16	16.4	32.53	16.1	32.46	32.35	0.3	51,969	0.00%
2021/09/15	994.3	32.81	21	32.78	33.00	973.3	52,709	1.85%	大買/鉅額交易
2021/09/14	27.1	32.66	73	32.59	32.45	-45.9	53,260	-0.09%
2021/09/13	19.1	33.51	481.3	33.62	33.35	-462.2	53,856	-0.86%	大賣/鉅額交易
2021/09/10	16	33.62	38	33.70	33.60	-22	54,444	-0.04%
2021/09/09	285.6	33.22	104.3	33.33	33.35	181.3	54,851	0.33%	大買/大賣/鉅額交易
2021/09/08	7	34.44	43	34.49	34.15	-36	54,949	-0.07%
2021/09/07	18.3	34.54	19	34.43	34.20	-0.7	55,213	0.00%
2021/09/06	20.3	34.36	73	34.59	34.00	-52.7	55,517	-0.09%
2021/09/03	30	35.97	18	35.90	35.80	12	55,875	0.02%
2021/09/02	36	35.53	90	35.28	35.25	-54	56,773	-0.10%
2021/09/01	92.5	36.51	60	36.19	35.90	32.5	57,014	0.06%
2021/08/31	86.1	36.56	65	36.37	36.05	21.1	57,241	0.04%
2021/08/30	122.5	37.11	198.7	36.69	37.65	-76.2	58,326	-0.13%	大買/大賣/
2021/08/27	55.2	35.87	248.7	35.97	35.80	-193.6	59,544	-0.33%	大賣/鉅額交易
2021/08/26	26.3	35.25	7.2	35.38	35.05	19.1	60,998	0.03%
2021/08/25	23	34.91	34.5	34.72	34.95	-11.5	62,475	-0.02%
2021/08/24	30.1	34.49	30	34.23	34.70	0.1	63,137	0.00%
2021/08/23	121.6	34.15	72.3	34.05	34.55	49.3	64,805	0.08%	大買/
2021/08/20	40.6	32.31	62	32.18	32.35	-21.4	65,756	-0.03%
2021/08/19	205.9	32.11	441.4	32.40	31.55	-235.5	66,043	-0.36%	大買/大賣/鉅額交易
2021/08/18	340	33.26	99.1	32.68	34.40	240.9	65,847	0.37%	大買/鉅額交易
2021/08/17	157.3	32.85	196.1	33.09	32.45	-38.8	66,268	-0.06%	大買/大賣/
2021/08/16	41.3	34.63	80.4	34.50	34.95	-39.1	66,948	-0.06%
2021/08/13	111.3	35.70	147.7	35.35	34.45	-36.4	67,784	-0.05%	大買/大賣/
2021/08/12	25.1	37.19	26.2	37.05	37.25	-1.2	68,500	0.00%
2021/08/11	72.3	37.18	63	36.91	37.20	9.3	70,010	0.01%
2021/08/10	78.2	38.24	60	38.37	37.70	18.2	70,882	0.03%
2021/08/09	41.1	39.10	62.7	39.31	39.15	-21.6	71,589	-0.03%
2021/08/06	32	39.12	45	38.76	38.55	-13	72,737	-0.02%
2021/08/05	35	38.39	17.7	38.14	38.15	17.3	74,155	0.02%
2021/08/04	16	38.84	36.4	38.93	39.30	-20.4	75,459	-0.03%
2021/08/03	19	38.77	152	38.68	39.15	-133	79,185	-0.17%	大賣/鉅額交易
2021/08/02	26.3	38.69	29.2	38.64	39.30	-2.9	80,611	0.00%
2021/07/30	71.1	38.82	61.6	38.85	38.10	9.5	82,086	0.01%
2021/07/29	136.8	38.74	57	38.57	39.50	79.8	83,693	0.10%	大買/
2021/07/28	84.4	37.54	346.8	37.73	37.20	-262.4	84,373	-0.31%	大賣/鉅額交易
2021/07/27	123.8	39.19	125	38.80	38.30	-1.2	84,998	0.00%	大買/大賣/
2021/07/26	112.2	40.57	704.3	40.82	40.50	-592.1	85,907	-0.69%	大買/大賣/鉅額交易
2021/07/23	369.4	42.42	72.8	41.89	42.15	296.6	87,229	0.34%	大買/鉅額交易
2021/07/22	600.5	41.71	305.3	42.37	41.20	295.1	87,746	0.34%	大買/大賣/鉅額交易
2021/07/21	239.6	44.62	190.3	44.32	44.00	49.3	87,965	0.06%	大買/大賣/
2021/07/20	208.2	43.73	185.3	43.70	43.35	22.9	87,506	0.03%	大買/大賣/
2021/07/19	378.3	46.72	285	46.44	45.80	93.3	87,340	0.11%	大買/大賣/
2021/07/16	415	45.40	464.2	45.59	46.00	-49.2	88,075	-0.06%	大買/大賣/
2021/07/15	231.2	42.68	249	42.92	43.20	-17.8	87,269	-0.02%	大買/大賣/
2021/07/14	617.5	43.09	743.6	43.10	43.40	-126.1	86,777	-0.15%	大買/大賣/鉅額交易
2021/07/13	470.8	41.15	694.5	41.24	40.90	-223.7	85,764	-0.26%	大買/大賣/鉅額交易
2021/07/12	362.6	41.01	992.1	40.82	40.45	-629.6	85,557	-0.74%	大買/大賣/鉅額交易
2021/07/09	442.1	40.32	381	40.07	39.20	61.1	84,845	0.07%	大買/大賣/
2021/07/08	480.5	42.56	457.9	42.61	43.10	22.6	83,403	0.03%	大買/大賣/
2021/07/07	576.8	40.39	478.5	40.33	40.30	98.3	81,113	0.12%	大買/大賣/
2021/07/06	884.2	38.87	469.9	39.36	40.25	414.2	78,677	0.53%	大買/大賣/鉅額交易
2021/07/05	121.6	36.88	196.1	36.77	36.60	-74.5	76,522	-0.10%	大買/大賣/
2021/07/02	471.3	37.95	537.7	37.92	37.35	-66.5	75,877	-0.09%	大買/大賣/
2021/07/01	1,462.1	39.23	567	38.75	37.70	895.2	74,873	1.20%	大買/大賣/鉅額交易
2021/06/30	193	36.11	715	36.11	37.40	-522	72,054	-0.72%	大買/大賣/鉅額交易
2021/06/29	64.8	34.44	57.3	34.35	34.00	7.6	70,931	0.01%
2021/06/28	484.7	34.86	94	34.67	35.20	390.7	70,449	0.55%	大買/鉅額交易
2021/06/25	133.3	34.00	278.8	33.69	34.55	-145.5	69,656	-0.21%	大買/大賣/鉅額交易
2021/06/24	243.1	33.53	115	33.78	33.10	128.1	68,905	0.19%	大買/大賣/鉅額交易
2021/06/23	341	32.87	125.8	32.67	33.05	215.2	67,978	0.32%	大買/大賣/鉅額交易
2021/06/22	398	32.33	341.4	32.28	32.20	56.6	67,294	0.08%	大買/大賣/
2021/06/21	152	30.65	223.4	31.01	30.80	-71.4	66,446	-0.11%	大買/大賣/
2021/06/18	70	32.92	105.1	32.81	32.50	-35.1	65,645	-0.05%	大賣/
2021/06/17	141.3	32.94	211.3	32.97	33.35	-70	65,077	-0.11%	大買/大賣/
2021/06/16	50	33.87	48	33.66	33.15	2	64,723	0.00%
2021/06/15	62	33.37	103.2	33.77	34.20	-41.2	64,394	-0.06%	大賣/
2021/06/11	160.1	33.90	142	33.86	33.50	18.1	64,026	0.03%	大買/大賣/
2021/06/10	170	33.71	225	33.57	34.25	-55	63,629	-0.09%	大買/大賣/
2021/06/09	210.1	34.21	62	34.35	34.45	148.1	62,836	0.24%	大買/鉅額交易
2021/06/08	48.6	35.69	36	35.40	35.30	12.6	62,526	0.02%
2021/06/07	412.5	36.30	265.1	35.79	35.50	147.4	62,135	0.24%	大買/大賣/鉅額交易
2021/06/04	191.3	36.92	158.8	36.86	36.75	32.5	60,710	0.05%	大買/大賣/
2021/06/03	400	36.67	175	36.74	36.40	225	59,195	0.38%	大買/大賣/鉅額交易
2021/06/02	156.5	35.16	240	35.59	35.30	-83.5	57,617	-0.14%	大買/大賣/
2021/06/01	63.5	33.58	40.2	33.70	33.75	23.3	56,057	0.04%
2021/05/31	396.2	34.36	157	33.79	32.90	239.2	55,610	0.43%	大買/大賣/鉅額交易
2021/05/28	142.7	31.92	451.5	31.83	32.45	-308.8	54,011	-0.57%	大買/大賣/鉅額交易
2021/05/27	99	30.30	138	30.06	29.50	-39	53,045	-0.07%	大賣/
2021/05/26	80.1	30.21	52	30.09	30.40	28.1	52,601	0.05%
2021/05/25	229	30.12	99	30.16	30.45	130	52,218	0.25%	大買/鉅額交易
2021/05/24	220	30.31	159	30.34	29.55	61	51,465	0.12%	大買/大賣/
2021/05/21	115.1	29.04	132	28.98	29.65	-16.9	50,876	-0.03%	大買/大賣/
2021/05/20	310.3	28.36	619	28.00	27.80	-308.8	49,833	-0.62%	大買/大賣/鉅額交易
2021/05/19	296.4	29.80	258	29.77	29.50	38.4	48,816	0.08%	大買/大賣/
2021/05/18	276.8	27.44	180	28.12	28.40	96.8	47,309	0.20%	大買/大賣/
2021/05/17	292.1	25.93	213.6	26.21	25.85	78.5	46,170	0.17%	大買/大賣/
2021/05/14	204.1	30.54	199.4	30.63	28.70	4.7	45,017	0.01%	大買/大賣/
2021/05/13	822.7	32.57	393.1	31.89	31.85	429.6	43,600	0.99%	大買/大賣/鉅額交易
2021/05/12	292.6	38.19	151.1	38.10	35.35	141.5	41,823	0.34%	大買/大賣/鉅額交易
2021/05/11	617.4	38.47	898.1	37.91	39.25	-280.7	40,308	-0.70%	大買/大賣/鉅額交易
2021/05/10	84	36.02	395.9	36.28	36.95	-311.9	36,557	-0.85%	大賣/鉅額交易
2021/05/07	307.2	33.27	136.4	33.08	33.60	170.8	34,999	0.49%	大買/大賣/鉅額交易
2021/05/06	136.5	33.71	228.8	34.04	34.75	-92.3	33,381	-0.28%	大買/大賣/
2021/05/05	116.7	31.59	126.5	31.47	31.60	-9.8	31,406	-0.03%	大買/大賣/
2021/05/04	309.1	32.33	167	31.91	31.05	142	30,336	0.47%	大買/大賣/鉅額交易
2021/05/03	515.8	35.25	171.2	35.19	34.45	344.7	29,190	1.18%	大買/大賣/鉅額交易
2021/04/29	379.8	33.91	123	33.75	33.85	256.8	27,591	0.93%	大買/大賣/鉅額交易
2021/04/28	270	32.13	192.5	32.34	32.85	77.5	25,761	0.30%	大買/大賣/
2021/04/27	234.3	29.65	188.9	30.15	29.90	45.4	24,932	0.18%	大買/大賣/
2021/04/26	53	28.91	176.1	28.83	28.80	-123.1	23,814	-0.52%	大賣/鉅額交易
2021/04/23	167.2	28.13	87	27.81	28.00	80.2	23,299	0.34%	大買/
2021/04/22	553.6	29.00	207.5	29.48	28.10	346.1	22,716	1.52%	大買/大賣/鉅額交易
2021/04/21	54	26.90	200	27.20	28.35	-146	20,821	-0.70%	大賣/鉅額交易
2021/04/20	139.4	25.54	20.3	25.30	25.80	119.1	20,179	0.59%	大買/鉅額交易
2021/04/19	223.8	25.64	67.3	26.18	26.30	156.5	19,834	0.79%	大買/鉅額交易
2021/04/16	61.2	24.20	92	24.46	24.85	-30.8	18,680	-0.16%
2021/04/15	25	23.03	24	23.15	23.15	1	17,919	0.01%
2021/04/14	15	22.29	34	22.56	23.10	-19	17,842	-0.11%
2021/04/13	54.1	23.15	119	23.09	22.35	-64.9	17,969	-0.36%	大賣/
2021/04/12	99	22.27	84.2	22.31	22.30	14.8	18,304	0.08%
2021/04/09	29	21.79	7	21.66	21.60	22	19,133	0.11%
2021/04/08	22	21.68	28	21.70	21.90	-6	19,641	-0.03%
2021/04/07	75.3	22.37	248	22.66	21.80	-172.7	19,431	-0.89%	大賣/鉅額交易
2021/04/06	261	22.11	116	21.70	22.40	145	18,723	0.77%	大買/大賣/鉅額交易
2021/04/01	16	20.26	37	20.43	20.40	-21	17,819	-0.12%
2021/03/31	10	20.01	76	19.95	19.90	-66	17,789	-0.37%
2021/03/30	20	19.91	6	20.05	19.80	14	17,743	0.08%
2021/03/29	3	19.77	5	19.64	19.65	-2	17,588	-0.01%
2021/03/26	18	19.38	2	19.25	19.35	16	17,770	0.09%
2021/03/25	1	19.10	2	19.20	19.15	-1	18,091	-0.01%
2021/03/24	35	19.13	2	19.05	19.05	33	18,403	0.18%
2021/03/23	11	19.35	31	19.25	19.15	-20	19,070	-0.10%
2021/03/22	6	19.30	17	19.29	19.50	-11	19,916	-0.06%
2021/03/19	27	19.22	0	0.00	19.15	27	20,370	0.13%
2021/03/18	7	19.21	5	19.30	19.60	2	20,565	0.01%
2021/03/17	24	19.29	16	19.22	19.20	8	20,635	0.04%
2021/03/16	22.1	19.56	54	19.54	19.30	-31.9	20,825	-0.15%
2021/03/15	35	19.91	4	19.98	19.85	31	20,802	0.15%
2021/03/12	6	20.32	26	20.41	20.45	-20	20,736	-0.10%
2021/03/11	1	20.00	5	19.96	19.85	-4	21,177	-0.02%
2021/03/10	8	19.88	1	19.75	19.80	7	21,575	0.03%
2021/03/09	18	20.03	2.4	20.07	20.20	15.6	21,528	0.07%
2021/03/08	28.4	20.03	555	20.08	19.80	-526.6	21,526	-2.45%	大賣/鉅額交易
2021/03/05	532	20.32	31	19.89	19.55	501	21,721	2.31%	大買/鉅額交易
2021/03/04	78	20.30	77	20.34	20.00	1	22,034	0.00%
2021/03/03	22	20.19	40	20.13	20.30	-18	22,040	-0.08%
2021/03/02	14	19.68	28	20.37	19.20	-14	21,870	-0.06%
2021/02/26	38	19.66	19	19.93	20.00	19	21,713	0.09%
2021/02/25	15	19.82	36.1	19.82	19.75	-21.1	21,632	-0.10%
2021/02/24	23	19.45	53	19.29	19.55	-30	21,778	-0.14%
2021/02/23	24	19.51	66.1	19.62	19.45	-42.1	21,815	-0.19%
2021/02/22	62	18.58	10	18.62	18.75	52	21,543	0.24%
2021/02/19	17	18.47	9	18.43	18.35	8	21,611	0.04%
2021/02/18	106	18.38	18	18.02	18.20	88	21,752	0.40%	大買/
2021/02/17	8	17.54	12	17.54	17.80	-4	21,638	-0.02%
2021/02/05	0	0.00	1	17.20	16.95	-1	21,555	0.00%
2021/02/04	100	16.85	0	0.00	16.95	100	21,628	0.46%
2021/02/02	3	16.35	4	16.50	16.75	-1	22,135	0.00%
2021/02/01	5	16.50	325.2	16.19	16.20	-320.2	22,245	-1.44%	大賣/鉅額交易
2021/01/29	13	15.97	17	15.97	15.95	-4	22,281	-0.02%
2021/01/28	19.4	16.23	5	16.55	16.20	14.4	22,604	0.06%
2021/01/27	0.2	17.10	2	17.30	16.75	-1.8	22,495	-0.01%
2021/01/26	20	17.21	14	17.40	17.00	6	22,473	0.03%
2021/01/25	10	17.21	16.2	17.61	17.80	-6.2	22,321	-0.03%
2021/01/22	18	17.01	14	16.95	17.30	4	22,079	0.02%
2021/01/21	0.2	16.30	24	16.41	16.80	-23.8	21,889	-0.11%
2021/01/20	13.2	17.07	6	16.77	16.70	7.2	21,739	0.03%
2021/01/19	17	17.78	22	17.73	17.60	-5	21,508	-0.02%
2021/01/18	117.3	17.57	131	17.37	17.25	-13.7	21,354	-0.06%	大買/大賣/
2021/01/15	5	17.59	24	17.57	17.65	-19	21,092	-0.09%
2021/01/14	6	17.95	10	17.94	18.10	-4	20,839	-0.02%
2021/01/13	40	18.51	46	18.39	18.55	-6	20,723	-0.03%
2021/01/12	18	17.66	23	17.62	17.45	-5	20,302	-0.02%
2021/01/11	31	18.26	2	18.20	18.30	29	19,988	0.15%
2021/01/08	37	18.20	48	18.19	18.30	-11	19,855	-0.06%
2021/01/07	34	19.02	53	18.98	18.85	-19	19,546	-0.10%
2021/01/06	59.1	20.15	42.1	19.99	19.45	17.1	19,415	0.09%
2021/01/05	158	20.97	28	20.73	20.60	130	18,858	0.69%	大買/鉅額交易
2021/01/04	136.1	20.49	116	20.91	21.45	20.1	18,153	0.11%	大買/大賣/
2020/12/31	35	19.38	27	19.18	19.50	8	16,888	0.05%
2020/12/30	7	18.54	10	18.60	18.55	-3	16,215	-0.02%
2020/12/29	9	18.55	28	18.58	18.40	-19	16,150	-0.12%
2020/12/28	6	18.51	9	18.43	18.65	-3	15,974	-0.02%
2020/12/25	7	18.04	61	18.18	18.10	-54	15,916	-0.34%
2020/12/24	67	18.15	13	18.45	18.10	54	15,701	0.34%
2020/12/23	37	18.34	28	18.36	18.30	9	15,699	0.06%
2020/12/22	49	18.77	48	18.81	18.45	1	15,730	0.01%
2020/12/21	6	19.22	46.5	19.29	19.00	-40.5	15,633	-0.26%
2020/12/18	51	19.14	62	19.01	18.80	-11	15,354	-0.07%
2020/12/17	85	19.23	56	18.91	19.20	29	15,254	0.19%
2020/12/16	69.1	18.52	67	18.82	18.85	2.1	14,647	0.01%
2020/12/15	19	18.17	18	18.46	17.65	1	13,861	0.01%
2020/12/14	12	17.69	12	17.89	17.90	0	13,673	0.00%
2020/12/11	12	16.97	1	17.50	17.10	11	13,454	0.08%
2020/12/10	28	17.92	11	17.86	17.45	17	13,349	0.13%
2020/12/09	32	17.51	4	17.43	17.70	28	13,274	0.21%
2020/12/08	18	17.93	8	17.90	17.80	10	13,711	0.07%
2020/12/07	32.5	18.80	49	18.70	17.90	-16.5	14,576	-0.11%
2020/12/04	17	17.99	27	17.96	18.40	-10	14,060	-0.07%
2020/12/03	17	17.31	65	17.27	17.25	-48	13,758	-0.35%
2020/12/02	48	17.49	4.1	17.54	17.45	43.9	14,226	0.31%
2020/12/01	17	17.74	6	17.38	17.30	11	15,026	0.07%
2020/11/30	14.1	18.24	27	18.23	17.95	-12.9	15,421	-0.08%
2020/11/27	36	16.65	6.3	16.97	17.10	29.7	14,937	0.20%
2020/11/26	22	16.45	3	16.35	16.55	19	14,561	0.13%
2020/11/25	13	15.98	1	16.00	15.95	12	14,366	0.08%
2020/11/24	5.1	15.69	16	15.70	15.40	-10.9	14,158	-0.08%
2020/11/23	42.2	16.00	36	16.17	15.80	6.2	14,101	0.04%
2020/11/20	5	15.71	4	15.54	15.95	1	13,860	0.01%
2020/11/19	8	15.64	3	15.50	15.30	5	13,751	0.04%
2020/11/18	17	15.16	12	15.08	15.25	5	13,508	0.04%
2020/11/17	1	15.10	16	14.88	15.20	-15	13,350	-0.11%
2020/11/16	5	14.45	0	0.00	14.35	5	13,322	0.04%
2020/11/13	6	13.98	17	14.00	14.00	-11	13,989	-0.08%
2020/11/12	3	14.43	0	0.00	14.05	3	14,458	0.02%
2020/11/11	6	14.39	16	14.36	14.60	-10	14,343	-0.07%
2020/11/10	72	14.26	74	14.27	14.10	-2	14,122	-0.01%
2020/11/09	47	13.83	36	13.86	13.80	11	13,705	0.08%
2020/11/06	11	13.36	44	13.48	13.55	-33	13,784	-0.24%
2020/11/05	27	13.30	53	13.34	13.15	-26	14,373	-0.18%
2020/11/04	10	13.15	30	13.00	12.90	-20	13,909	-0.14%
2020/11/03	0	0.00	14	12.95	12.95	-14	13,849	-0.10%
2020/11/02	3	12.50	0	0.00	12.50	3	13,768	0.02%
2020/10/30	2	12.45	0	0.00	12.55	2	13,791	0.01%
2020/10/29	21.1	12.25	5	12.38	12.50	16.1	13,725	0.12%
2020/10/28	28	12.66	3	12.80	12.65	25	13,696	0.18%
2020/10/27	10	12.95	15	13.10	12.90	-5	13,635	-0.04%
2020/10/26	4	13.04	23	13.03	13.00	-19	13,625	-0.14%
2020/10/22	1	12.85	3	12.75	12.80	-2	13,558	-0.01%
2020/10/21	0	0.00	31	12.88	13.00	-31	13,566	-0.23%
2020/10/20	10	12.60	10	12.90	12.80	0	13,480	0.00%
2020/10/19	0	0.00	2	12.80	12.75	-2	13,445	-0.01%
2020/10/16	1	12.90	1	13.10	12.80	0	13,626	0.00%
2020/10/15	1	12.95	4	12.95	12.95	-3	13,638	-0.02%
2020/10/14	26	13.14	39	13.16	13.15	-13	13,563	-0.10%
2020/10/13	24	12.73	13	12.65	12.70	11	13,351	0.08%
2020/10/12	17	13.05	1	13.15	13.00	16	13,575	0.12%
2020/10/08	0	0.00	6	12.50	12.65	-6	13,228	-0.05%
2020/10/07	0	0.00	10	12.45	12.45	-10	13,165	-0.08%
2020/10/06	20	12.55	24	12.47	12.40	-4	13,133	-0.03%
2020/10/05	1	12.20	0	0.00	12.30	1	13,053	0.01%
2020/09/30	5	12.35	10	12.23	12.15	-5	13,063	-0.04%
2020/09/29	0	0.00	1	12.05	12.10	-1	13,097	-0.01%
2020/09/28	5	12.15	5	12.25	12.30	0	13,057	0.00%
2020/09/25	10	11.89	10	11.95	11.70	0	12,950	0.00%
2020/09/24	13	12.34	16	12.12	11.95	-3	12,775	-0.02%
2020/09/23	17	12.89	6	12.79	12.75	11	12,534	0.09%
2020/09/22	11	12.74	27	12.81	13.00	-16	12,447	-0.13%
2020/09/21	13	13.00	8	13.13	12.95	5	12,159	0.04%
2020/09/18	7	13.37	4	13.35	13.30	3	12,205	0.02%
2020/09/17	15	13.42	32	13.15	13.40	-17	12,090	-0.14%
2020/09/16	9	12.99	4	12.95	12.90	5	12,016	0.04%
2020/09/15	4	13.05	10	13.09	13.10	-6	11,942	-0.05%
2020/09/14	7	13.00	132	13.21	13.05	-125	11,917	-1.05%	大賣/鉅額交易
2020/09/11	448	13.55	306	13.30	13.00	142	11,714	1.21%	大買/大賣/鉅額交易
2020/09/10	30	13.14	45	13.06	13.55	-15	11,146	-0.13%
2020/09/09	41	12.32	4	12.41	12.35	37	10,095	0.37%
2020/09/08	32	12.45	13	12.45	12.45	19	10,085	0.19%
2020/09/07	35	12.91	30	12.87	12.90	5	9,906	0.05%
2020/09/04	85	12.79	28	12.74	13.00	57	9,420	0.61%
2020/09/03	34	12.11	113.3	11.86	12.35	-79.3	8,686	-0.91%	大賣/
2020/09/02	0	0.00	1	11.45	11.25	-1	7,878	-0.01%
2020/09/01	0	0.00	16	11.40	11.45	-16	7,892	-0.20%
2020/08/31	10	11.50	5	11.45	11.50	5	7,953	0.06%
2020/08/28	10.1	11.25	0	0.00	11.40	10.1	8,074	0.12%
2020/08/27	7	11.28	2	11.20	11.20	5	8,025	0.06%
2020/08/26	4	11.09	0	0.00	11.15	4	7,870	0.05%
2020/08/25	4	11.30	0	0.00	11.05	4	7,801	0.05%
2020/08/24	26	11.08	5	11.06	11.00	21	7,610	0.28%
2020/08/21	0	0.00	12	10.98	10.90	-12	7,552	-0.16%
2020/08/20	25	11.50	3	11.73	10.80	22	7,453	0.30%
2020/08/19	37	11.82	18	11.95	11.65	19	7,098	0.27%
2020/08/18	1	11.50	28	11.44	11.55	-27	6,292	-0.43%
2020/08/14	2	10.40	3	10.50	10.55	-1	5,691	-0.02%
2020/08/13	3	10.30	16	10.40	10.30	-13	5,665	-0.23%
2020/08/12	21	10.73	10	10.64	10.45	11	5,612	0.20%
2020/08/11	14	10.94	29.6	10.91	11.15	-15.6	5,261	-0.30%
2020/08/06	0	0.00	6	10.10	10.10	-6	4,390	-0.14%
2020/08/05	0	0.00	2	10.20	10.20	-2	4,362	-0.05%
2020/08/04	0	0.00	4	9.99	9.97	-4	4,315	-0.09%
2020/08/03	3	9.94	0	0.00	9.93	3	4,318	0.07%
2020/07/30	3	10.10	15	10.12	10.00	-12	4,321	-0.28%
2020/07/29	14	9.98	4	9.89	9.81	10	4,246	0.24%
2020/07/28	10	9.90	2	9.80	9.75	8	4,242	0.19%
2020/07/27	1	9.94	3	9.97	9.90	-2	4,214	-0.05%
2020/07/24	4	10.16	28	10.14	10.15	-24	4,202	-0.57%
2020/07/23	9	10.55	1	10.35	10.40	8	4,152	0.19%
2020/07/22	38	10.64	9	10.58	10.70	29	4,109	0.71%
2020/07/21	0	0.00	5	10.28	10.35	-5	3,887	-0.13%
2020/07/17	3.1	10.10	7	10.09	10.10	-3.9	3,781	-0.10%
2020/07/16	20	10.45	27	10.42	10.40	-7	3,745	-0.19%
2020/07/10	7	9.96	12	9.85	9.81	-5	3,458	-0.14%
2020/07/08	10	10.15	13	10.10	10.10	-3	3,397	-0.09%
2020/07/06	1	10.00	1	10.00	10.00	0	3,224	0.00%
2020/07/02	0	0.00	1	9.95	9.93	-1	3,243	-0.03%
2020/06/30	1	9.93	0	0.00	10.00	1	3,238	0.03%
2020/06/29	2	9.89	0	0.00	9.94	2	3,234	0.06%
2020/06/24	2	10.00	2	10.03	10.05	0	3,051	0.00%
2020/06/23	0	0.00	6	10.19	10.10	-6	3,035	-0.20%
2020/06/19	12	10.05	0	0.00	9.94	12	2,746	0.44%
2020/06/18	0	0.00	1	10.05	10.00	-1	2,672	-0.04%
2020/06/16	3	10.05	0	0.00	10.15	3	2,614	0.11%
2020/06/15	7	9.95	13	10.07	10.20	-6	2,635	-0.23%
2020/06/12	7	9.82	0	0.00	9.84	7	2,487	0.28%
2020/06/11	24	10.29	22	10.13	10.05	2	2,469	0.08%
2020/06/10	18	10.71	25	10.70	10.85	-7	2,356	-0.30%
2020/06/09	2	9.99	1	9.94	10.10	1	2,139	0.05%
2020/06/08	20	10.05	0	0.00	10.00	20	2,160	0.93%
2020/06/05	15	10.18	3	10.23	10.30	12	2,089	0.57%
2020/06/04	24	10.28	8	10.20	10.35	16	1,993	0.80%
2020/06/03	0	0.00	5	9.34	9.42	-5	1,762	-0.28%
2020/05/28	2	9.00	0	0.00	8.80	2	1,712	0.12%
2020/05/26	0	0.00	2	8.83	8.80	-2	1,725	-0.12%
2020/05/22	2	8.72	0	0.00	8.65	2	1,717	0.12%
2020/05/21	0	0.00	2	8.94	8.91	-2	1,698	-0.12%
2020/05/13	12	8.78	3	8.77	8.77	9	1,655	0.54%
2020/05/12	10	8.90	0	0.00	8.82	10	1,659	0.60%
2020/05/08	0	0.00	1	8.97	8.92	-1	1,648	-0.06%
2020/05/07	1	8.93	2	8.89	8.94	-1	1,640	-0.06%
2020/05/04	0	0.00	9	8.74	8.61	-9	1,619	-0.56%
2020/04/30	3	8.95	0	0.00	8.96	3	1,596	0.19%
2020/04/29	9	8.89	0	0.00	8.86	9	1,589	0.57%
2020/04/17	0	0.00	2	8.81	8.59	-2	1,569	-0.13%
2020/04/15	2	8.85	0	0.00	8.79	2	1,527	0.13%
2020/04/08	0	0.00	1	7.60	8.26	-1	1,493	-0.07%
2020/03/27	0	0.00	2	7.45	7.42	-2	1,467	-0.14%
2020/03/26	0	0.00	2	7.35	7.36	-2	1,455	-0.14%
2020/03/25	0	0.00	1	7.33	7.32	-1	1,496	-0.07%
2020/03/23	0	0.00	7	6.81	6.87	-7	1,533	-0.46%
2020/03/13	0	0.00	8	8.10	8.37	-8	1,324	-0.60%
2020/03/10	2	9.63	0	0.00	9.71	2	1,190	0.17%
2020/02/18	2	10.15	0	0.00	10.15	2	1,177	0.17%
2020/02/17	2	10.15	0	0.00	10.15	2	1,182	0.17%
2020/02/05	4	10.10	0	0.00	10.10	4	1,238	0.32%
2020/01/31	0	0.00	2	10.45	10.40	-2	1,214	-0.16%
2020/01/30	2	10.85	7	10.35	10.35	-5	1,211	-0.41%
2020/01/09	0	0.00	2	11.25	11.25	-2	1,335	-0.15%
2020/01/06	0	0.00	1	11.35	11.35	-1	1,354	-0.07%
2019/12/26	2	11.40	0	0.00	11.45	2	1,290	0.15%
2019/12/24	2	11.45	0	0.00	11.45	2	1,300	0.15%
2019/12/20	0	0.00	2	11.65	11.40	-2	1,295	-0.15%
2019/12/19	3	11.55	0	0.00	11.55	3	1,244	0.24%
2019/12/18	0	0.00	2	11.80	11.80	-2	1,206	-0.17%
2019/12/17	1	11.60	0	0.00	11.65	1	1,190	0.08%
2019/12/16	0	0.00	3	11.60	11.60	-3	1,178	-0.25%
2019/12/09	1	11.40	0	0.00	11.45	1	1,191	0.09%
2019/12/06	3	11.35	0	0.00	11.35	3	1,189	0.25%
2019/12/02	0	0.00	2	11.55	11.55	-2	1,215	-0.16%
2019/11/20	0	0.00	2	11.45	11.45	-2	1,218	-0.16%
2019/11/19	2	11.25	0	0.00	11.25	2	1,210	0.17%
2019/11/18	3	11.45	1	11.55	11.45	2	1,159	0.17%
2019/11/08	0	0.00	2	11.80	11.80	-2	1,130	-0.18%
2019/10/31	2	11.60	0	0.00	11.60	2	1,121	0.18%
2019/10/24	2	11.70	2	11.80	11.80	0	1,105	0.00%
2019/10/21	0	0.00	4	11.85	11.90	-4	1,095	-0.37%
2019/10/16	2	11.70	0	0.00	11.65	2	1,001	0.20%
2019/10/04	1	11.55	0	0.00	11.55	1	1,112	0.09%
2019/10/03	3	11.55	0	0.00	11.55	3	1,157	0.26%
2019/09/27	4	11.65	0	0.00	11.65	4	1,188	0.34%
2019/09/26	1	11.90	0	0.00	11.90	1	1,163	0.09%
2019/09/25	20	11.95	0	0.00	12.00	20	1,171	1.71%
2019/09/18	0	0.00	2	12.05	12.05	-2	1,161	-0.17%
2019/09/05	3	11.95	0	0.00	11.95	3	1,202	0.25%
2019/09/04	0	0.00	2	11.90	12.10	-2	1,200	-0.17%
2019/09/03	0	0.00	2	11.75	11.75	-2	1,177	-0.17%
2019/08/30	2	11.65	0	0.00	11.65	2	1,181	0.17%
2019/08/26	5	11.55	0	0.00	11.55	5	1,187	0.42%
2019/08/20	0	0.00	2	11.60	11.60	-2	1,221	-0.16%
2019/08/12	0	0.00	10	11.95	11.95	-10	1,236	-0.81%
2019/08/07	0	0.00	7	11.80	11.85	-7	1,266	-0.55%
2019/07/29	0	0.00	2	12.30	12.30	-2	1,367	-0.15%
2019/07/24	2	12.25	0	0.00	12.15	2	1,371	0.15%
2019/07/16	0	0.00	2	12.55	12.50	-2	1,374	-0.15%
2019/07/15	3	12.20	4	12.25	12.35	-1	1,364	-0.07%
2019/07/11	0	0.00	1	12.40	12.45	-1	1,578	-0.06%
2019/07/10	2	12.35	4	12.35	12.45	-2	1,668	-0.12%
2019/07/09	1	12.30	4	12.30	12.35	-3	1,832	-0.16%
2019/07/08	1	12.05	0	0.00	12.10	1	2,007	0.05%
2019/07/05	0	0.00	1	12.30	12.25	-1	1,988	-0.05%
2019/07/02	0	0.00	3	12.30	12.30	-3	1,978	-0.15%
2019/06/21	3	12.10	0	0.00	11.95	3	1,977	0.15%
2019/06/19	0	0.00	3	12.20	12.20	-3	1,945	-0.15%
2019/06/13	1	11.95	0	0.00	11.95	1	1,986	0.05%
2019/06/11	3.3	12.04	0	0.00	11.95	3.3	2,038	0.16%
2019/06/04	2	12.15	0	0.00	12.15	2	2,033	0.10%
2019/05/31	0	0.00	2	12.30	12.15	-2	2,028	-0.10%
2019/05/30	2	12.15	0	0.00	12.15	2	2,026	0.10%
2019/05/28	0	0.00	2	12.35	12.25	-2	2,039	-0.10%
2019/05/22	0	0.00	1	12.20	12.10	-1	2,173	-0.05%
2019/05/21	2	12.20	2	12.25	12.20	0	2,195	0.00%
2019/05/06	1	12.20	0	0.00	12.20	1	1,985	0.05%
2019/04/30	1	12.25	0	0.00	12.35	1	1,945	0.05%
2019/04/22	0	0.00	1	12.40	12.30	-1	1,892	-0.05%
2019/04/19	0	0.00	2	12.25	12.20	-2	1,867	-0.11%
2019/04/18	4	12.13	0	0.00	12.05	4	1,856	0.22%
2019/04/17	2	12.10	0	0.00	12.05	2	1,794	0.11%
2019/04/16	4	12.35	0	0.00	12.25	4	1,647	0.24%
2019/04/15	5	12.35	0	0.00	12.20	5	1,533	0.33%
2019/04/12	9	12.90	0	0.00	12.65	9	1,337	0.67%
2019/04/11	0	0.00	3	13.60	13.50	-3	1,117	-0.27%
2019/04/10	1	13.50	4	13.55	13.65	-3	1,136	-0.26%
2019/04/08	0	0.00	3	13.50	13.50	-3	1,131	-0.27%
2019/03/29	3	13.80	1	13.70	13.75	2	1,105	0.18%
2019/03/28	1	13.70	0	0.00	13.75	1	1,119	0.09%
2019/03/27	0	0.00	41.4	13.50	13.50	-41.4	1,127	-3.68%
2019/03/26	1	13.50	0	0.00	13.50	1	1,124	0.09%
2019/03/21	1	13.60	0	0.00	13.55	1	1,131	0.09%
2019/03/20	5	13.64	0	0.00	13.60	5	1,103	0.45%
2019/03/19	1	13.80	0	0.00	13.70	1	1,078	0.09%
2019/03/18	3	13.85	2	14.05	13.90	1	1,063	0.09%
2019/03/15	2	13.85	54	14.00	14.00	-52	1,055	-4.92%
2019/03/14	1	13.95	6	13.88	13.95	-5	1,042	-0.48%
2019/03/12	1	13.60	0	0.00	13.60	1	1,028	0.10%
2019/03/04	3	13.55	0	0.00	13.55	3	1,062	0.28%
2019/02/26	1	13.65	0	0.00	13.70	1	1,042	0.10%
2019/02/25	0	0.00	3	13.78	13.90	-3	1,024	-0.29%
2019/02/21	0	0.00	4	13.40	13.55	-4	957	-0.42%
2019/02/19	2	13.05	0	0.00	13.15	2	851	0.23%
2019/02/13	0	0.00	1	13.20	13.20	-1	848	-0.12%
2019/01/24	2	13.00	0	0.00	13.00	2	898	0.22%
2019/01/16	0.1	13.05	0	0.00	13.05	0.1	961	0.01%
2019/01/14	0	0.00	4	13.05	13.10	-4	997	-0.40%
2019/01/11	0	0.00	1	13.15	13.10	-1	1,042	-0.10%
2019/01/10	0	0.00	1	13.35	13.30	-1	1,044	-0.10%
2019/01/09	0	0.00	5	13.13	13.20	-5	1,033	-0.48%
2019/01/08	0	0.00	1	12.95	12.85	-1	1,032	-0.10%
2019/01/03	1	13.05	0	0.00	13.00	1	1,185	0.08%
2018/12/24	0	0.00	1	13.00	13.05	-1	1,187	-0.08%
2018/12/22	1	12.95	0	0.00	12.85	1	1,190	0.08%
2018/12/21	2	12.90	20	12.85	12.90	-18	1,196	-1.50%
2018/12/18	2	13.50	0	0.00	13.35	2	1,170	0.17%
2018/12/07	0	0.00	1	13.75	13.85	-1	1,229	-0.08%
2018/12/06	3	13.72	0	0.00	13.50	3	1,229	0.24%
2018/12/05	0	0.00	4	13.95	14.00	-4	1,221	-0.33%
2018/12/04	0	0.00	2	14.15	14.20	-2	1,246	-0.16%
2018/12/03	2	14.25	3	14.12	14.05	-1	1,257	-0.08%
2018/11/29	0	0.00	1	13.90	13.80	-1	1,241	-0.08%
2018/11/28	0	0.00	1	13.90	13.90	-1	1,232	-0.08%
2018/11/27	1	13.60	1	13.80	13.60	0	1,234	0.00%
2018/11/26	0	0.00	1	13.80	13.80	-1	1,239	-0.08%
2018/11/23	2	13.40	0	0.00	13.40	2	1,237	0.16%
2018/11/22	0	0.00	4	13.66	13.60	-4	1,255	-0.32%
2018/11/16	1	13.50	0	0.00	13.65	1	1,266	0.08%
2018/11/14	2	13.40	0	0.00	13.40	2	1,268	0.16%
2018/11/13	1	13.40	0	0.00	13.55	1	1,269	0.08%
2018/11/08	0	0.00	1	13.80	13.80	-1	1,286	-0.08%
2018/11/05	0	0.00	3	13.40	13.40	-3	1,299	-0.23%
2018/10/31	0	0.00	1	13.25	13.25	-1	1,304	-0.08%
2018/10/29	1	12.95	0	0.00	13.05	1	1,302	0.08%
2018/10/24	0	0.00	1	13.50	13.35	-1	1,330	-0.08%
2018/10/22	6	13.53	0	0.00	13.60	6	1,298	0.46%
2018/10/17	1	13.65	1	13.85	13.65	0	1,263	0.00%
2018/10/15	3	13.78	0	0.00	13.70	3	1,228	0.24%
2018/10/12	3	14.18	0	0.00	14.35	3	1,173	0.26%
2018/10/11	6	14.40	0	0.00	14.40	6	1,149	0.52%
2018/10/09	0	0.00	1	16.05	15.95	-1	1,089	-0.09%
2018/10/05	2	15.65	1	16.05	15.60	1	1,091	0.09%
2018/10/01	0	0.00	2	16.50	16.40	-2	1,099	-0.18%
2018/09/25	0	0.00	10	16.50	16.50	-10	1,204	-0.83%
2018/09/21	10	16.20	0	0.00	16.25	10	1,229	0.81%
2018/09/19	0	0.00	1	16.25	16.20	-1	1,261	-0.08%
2018/09/13	0	0.00	3	15.78	15.80	-3	1,333	-0.22%
2018/09/11	2	15.30	0	0.00	15.35	2	1,370	0.15%
2018/09/10	2	15.20	0	0.00	15.30	2	1,379	0.15%
2018/09/07	1	15.75	0	0.00	15.75	1	1,407	0.07%
2018/09/03	0	0.00	15	16.35	16.35	-15	1,525	-0.98%
2018/08/29	20	16.55	5	16.45	16.40	15	1,628	0.92%
2018/08/23	0	0.00	1	16.15	16.15	-1	1,822	-0.05%
2018/08/22	0.4	16.05	0	0.00	16.05	0.4	1,866	0.02%
2018/08/17	1	16.05	0	0.00	16.00	1	1,970	0.05%
2018/08/13	3	16.60	10	16.40	16.45	-7	2,074	-0.34%
2018/08/09	0	0.00	20	17.00	16.95	-20	2,102	-0.95%
2018/08/07	0	0.00	4	16.80	16.65	-4	2,197	-0.18%
2018/08/06	0	0.00	5	16.95	16.80	-5	2,267	-0.22%
2018/08/02	0	0.00	3	16.90	16.80	-3	2,311	-0.13%
2018/07/27	0	0.00	2	16.60	16.65	-2	2,314	-0.09%
2018/07/25	2	16.55	0	0.00	16.55	2	2,353	0.08%
2018/07/24	1	16.50	0	0.00	16.50	1	2,385	0.04%
2018/07/19	20	16.40	0	0.00	16.35	20	2,492	0.80%
2018/07/18	2	16.45	0	0.00	16.50	2	2,599	0.08%
2018/07/16	5	16.40	0	0.00	16.45	5	2,743	0.18%
2018/07/13	1	16.30	5	16.25	16.30	-4	2,830	-0.14%
2018/07/06	0	0.00	15	16.00	15.75	-15	3,180	-0.47%
2018/07/05	2	15.98	0	0.00	15.95	2	3,305	0.06%
2018/07/04	9	15.95	17	15.90	15.90	-8	3,321	-0.24%
2018/07/02	1	16.65	10	16.65	16.60	-9	3,306	-0.27%
2018/06/29	1	17.05	0	0.00	17.20	1	3,354	0.03%
2018/06/28	14	17.01	0	0.00	17.10	14	3,497	0.40%
2018/06/26	0	0.00	3	16.80	16.85	-3	3,549	-0.08%
2018/06/25	3	17.00	0	0.00	17.00	3	3,525	0.09%
2018/06/21	2	17.30	0	0.00	17.20	2	3,510	0.06%
2018/06/14	2	17.78	0	0.00	17.80	2	3,495	0.06%
2018/06/13	10	17.81	0	0.00	17.75	10	3,492	0.29%
2018/06/11	4	17.75	0	0.00	17.80	4	3,559	0.11%
2018/06/08	3	17.70	0	0.00	17.75	3	3,563	0.08%
2018/06/06	5	18.05	0	0.00	18.00	5	3,533	0.14%
2018/06/01	2	18.00	0	0.00	18.00	2	3,571	0.06%
2018/05/31	1	17.75	0	0.00	18.25	1	3,581	0.03%
2018/05/30	3	17.60	1	17.80	17.55	2	3,535	0.06%
2018/05/29	1	17.90	0	0.00	17.95	1	3,538	0.03%
2018/05/28	0	0.00	3	18.10	17.80	-3	3,538	-0.08%
2018/05/25	1	18.15	0	0.00	18.10	1	3,530	0.03%
2018/05/24	1	18.30	0.5	18.25	18.25	0.5	3,626	0.01%
2018/05/22	0	0.00	4	18.75	18.55	-4	3,645	-0.11%
2018/05/16	21	19.20	0	0.00	19.15	21	3,679	0.57%
2018/05/15	2	19.48	0	0.00	19.25	2	3,718	0.05%
2018/05/14	1	19.75	0	0.00	19.65	1	3,849	0.03%
2018/05/11	1	18.90	2	18.80	18.85	-1	3,808	-0.03%
2018/05/10	3	18.98	0	0.00	18.95	3	3,802	0.08%
2018/05/07	0	0.00	2	19.30	19.35	-2	3,919	-0.05%
2018/05/04	1	19.00	0	0.00	19.05	1	4,061	0.02%
2018/05/02	4	19.56	0	0.00	19.65	4	4,171	0.10%
2018/04/30	4	19.81	0	0.00	19.90	4	4,185	0.10%
2018/04/26	2	19.35	2	19.33	18.70	0	4,253	0.00%
2018/04/25	2	19.28	1	19.15	19.35	1	4,334	0.02%
2018/04/24	1	19.00	0	0.00	18.95	1	4,450	0.02%
2018/04/23	0	0.00	3	19.95	20.00	-3	4,427	-0.07%
2018/04/20	10	20.10	1	19.85	20.25	9	4,436	0.20%
2018/04/18	0	0.00	2	19.78	19.80	-2	4,407	-0.05%
2018/04/17	2	19.50	0	0.00	19.50	2	4,417	0.05%
2018/04/16	2	19.25	2	19.40	19.50	0	4,581	0.00%
2018/04/13	1	19.70	2	19.93	19.50	-1	4,631	-0.02%
2018/04/12	2	19.40	21	19.27	19.70	-19	4,837	-0.39%
2018/04/11	22	19.00	2	18.85	19.40	20	4,830	0.41%
2018/04/09	1	18.45	2	18.53	18.45	-1	5,011	-0.02%
2018/04/03	2	18.20	0	0.00	18.30	2	5,067	0.04%
2018/04/02	2	18.63	21	18.90	18.40	-19	5,266	-0.36%
2018/03/31	21	18.09	0	0.00	18.75	21	5,749	0.37%
2018/03/30	1	17.85	1	17.60	17.60	0	5,812	0.00%
2018/03/27	0	0.00	10	17.30	17.30	-10	6,348	-0.16%
2018/03/26	0	0.00	9	16.90	17.00	-9	6,469	-0.14%
2018/03/23	0	0.00	11	16.95	17.15	-11	6,530	-0.17%
2018/03/22	0	0.00	1	17.40	17.35	-1	6,561	-0.02%
2018/03/16	4	17.70	51	17.88	17.55	-47	6,914	-0.68%
2018/03/15	5	18.00	0	0.00	18.00	5	6,959	0.07%
2018/03/13	5	17.67	0	0.00	17.70	5	7,324	0.07%
2018/03/06	0	0.00	1	17.00	17.00	-1	8,549	-0.01%
2018/03/01	1	18.10	0	0.00	18.10	1	8,483	0.01%
2018/02/26	1	18.05	0	0.00	18.20	1	8,471	0.01%
2018/02/23	0	0.00	0	17.80	17.80	0	8,387	0.00%
2018/02/12	0	0.00	2	17.10	17.35	-2	8,496	-0.02%
2018/02/07	3	17.38	4	17.55	17.30	-1	8,562	-0.01%
2018/02/06	1	16.65	24	17.57	16.65	-23	8,508	-0.27%
2018/02/05	0	0.00	12	18.54	18.50	-12	8,459	-0.14%
2018/01/31	0	0.00	50	19.13	19.40	-50	8,381	-0.60%
2018/01/30	1	19.70	816	19.57	19.35	-815	8,336	-9.78%	大賣/鉅額交易
2018/01/29	24	19.29	1,683	19.37	19.35	-1,659	8,320	-19.94%	大賣/鉅額交易
2018/01/26	20	20.40	81	20.20	20.05	-61	8,167	-0.75%
2018/01/25	1	20.60	0	0.00	20.80	1	8,081	0.01%
2018/01/24	18	20.63	0	0.00	20.60	18	8,025	0.22%
2018/01/19	3	20.27	0	0.00	20.30	3	7,847	0.04%
2018/01/18	0.3	20.70	0	0.00	20.70	0.3	7,726	0.00%
2018/01/16	29	22.05	0	0.00	21.85	29	7,472	0.39%
2018/01/15	16.3	22.54	1	21.90	21.85	15.3	7,414	0.21%
2018/01/12	4	22.55	3	22.85	22.35	1	7,320	0.01%
2018/01/11	3	22.45	3	22.72	22.50	0	7,283	0.00%
2018/01/10	4	22.76	9	23.19	22.85	-5	7,221	-0.07%
2018/01/09	3	22.25	0.4	22.30	22.30	2.6	6,996	0.04%
2018/01/08	827	23.15	34	22.55	22.75	793	6,918	11.46%	大買/鉅額交易
2018/01/05	1	21.95	94	22.02	22.15	-93	6,643	-1.40%
2018/01/04	2	22.25	1	22.15	21.85	1	6,555	0.02%
2018/01/03	6	22.49	3	22.83	22.00	3	6,440	0.05%
2018/01/02	2	22.18	4	22.31	22.15	-2	6,224	-0.03%