台玻 (1802)-中國信託-永康券商分點個股進出

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
15.45
漲跌
▲0.10
漲幅
+0.65%
成交量
2,351張
產業
上市玻璃類股
1179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-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康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
2024/09/06	2	15.45	0	0.00	15.45	2	8,867	0.02%
2024/09/05	1.3	15.46	0	0.00	15.35	1.3	9,018	0.01%
2024/09/04	7	15.44	10	15.50	15.25	-3	9,297	-0.03%
2024/09/02	0	0.00	1	16.55	16.35	-1	9,956	-0.01%
2024/08/29	0	0.00	32	16.30	16.30	-32	11,155	-0.29%
2024/08/28	2	16.30	0	0.00	16.35	2	11,774	0.02%
2024/08/27	1	16.15	0	0.00	16.45	1	12,106	0.01%
2024/08/26	0	0.00	3	16.40	16.50	-3	12,257	-0.02%
2024/08/23	1	15.75	0	0.00	15.85	1	12,348	0.01%
2024/08/21	4	15.95	0	0.00	16.00	4	12,435	0.03%
2024/08/19	1	16.05	0	0.00	15.95	1	12,717	0.01%
2024/08/15	1	16.00	0	0.00	16.00	1	12,716	0.01%
2024/08/14	5	16.22	0	0.00	16.25	5	12,718	0.04%
2024/08/13	1	16.05	0	0.00	16.00	1	12,679	0.01%
2024/08/12	2	16.20	0	0.00	16.15	2	12,690	0.02%
2024/08/09	0.2	16.30	1	16.35	16.20	-0.8	12,694	-0.01%
2024/08/07	0	0.00	3	16.07	16.10	-3	12,655	-0.02%
2024/08/06	5.1	15.15	8	15.03	15.40	-2.9	12,612	-0.02%
2024/08/05	8.1	15.65	15	15.74	15.65	-6.9	12,472	-0.06%
2024/08/02	3.1	17.35	0	0.00	17.35	3.1	12,231	0.03%
2024/08/01	0	0.00	1	17.90	17.90	-1	12,201	-0.01%
2024/07/30	2.1	17.18	1	17.45	17.40	1.1	12,188	0.01%
2024/07/29	0.8	17.58	2	17.75	17.35	-1.2	12,143	-0.01%
2024/07/26	12.1	17.36	7	17.60	17.70	5.1	12,107	0.04%
2024/07/23	1.3	17.57	0	0.00	17.70	1.3	12,115	0.01%
2024/07/22	1.5	17.60	2	17.90	17.50	-0.5	12,080	0.00%
2024/07/19	4.5	18.18	1	18.40	18.05	3.5	11,962	0.03%
2024/07/17	11	19.04	21	18.98	18.90	-10	11,665	-0.09%
2024/07/15	1	19.05	2	19.00	18.90	-1	11,703	-0.01%
2024/07/12	7	19.26	0	0.00	19.15	7	11,675	0.06%
2024/07/11	1	19.00	5	19.25	19.00	-4	11,615	-0.03%
2024/07/10	0	0.00	2	19.10	19.00	-2	11,577	-0.02%
2024/07/09	2	18.68	0	0.00	18.60	2	11,475	0.02%
2024/07/08	0	0.00	1	19.05	18.95	-1	11,398	-0.01%
2024/07/05	6	19.08	2	18.93	19.35	4	11,188	0.04%
2024/07/04	1	18.55	0	0.00	18.60	1	10,894	0.01%
2024/07/03	8	18.66	0	0.00	18.60	8	10,870	0.07%
2024/07/02	1	18.80	0	0.00	18.70	1	10,780	0.01%
2024/07/01	2	19.15	0	0.00	18.95	2	10,836	0.02%
2024/06/28	2	19.30	0	0.00	19.35	2	10,718	0.02%
2024/06/27	2	18.65	0	0.00	18.90	2	10,555	0.02%
2024/06/26	3	18.82	0	0.00	18.80	3	10,357	0.03%
2024/06/25	0	0.00	1	19.10	19.25	-1	10,241	-0.01%
2024/06/24	3	19.25	51	19.35	19.35	-48	10,148	-0.47%
2024/06/21	2	19.80	9	19.64	19.60	-7	9,994	-0.07%
2024/06/20	1	19.80	4	20.06	19.75	-3	9,783	-0.03%
2024/06/19	8.1	20.00	7	19.61	19.90	1.1	9,531	0.01%
2024/06/18	100	20.73	33.7	19.97	19.90	66.3	9,046	0.73%
2024/06/17	7	19.84	39	19.94	20.25	-32	8,104	-0.39%
2024/06/14	0	0.00	1	18.25	19.00	-1	7,101	-0.01%
2024/06/13	0	0.00	8	18.35	18.30	-8	6,852	-0.12%
2024/06/12	1	18.65	0	0.00	18.60	1	6,779	0.01%
2024/06/11	5.3	18.88	2.3	18.85	18.90	3	6,656	0.04%
2024/06/07	0	0.00	9	19.45	19.35	-9	6,453	-0.14%
2024/06/06	11	19.15	55	19.03	19.40	-44	6,065	-0.73%
2024/06/05	2	18.93	2	18.83	18.90	0	5,723	0.00%
2024/06/04	41	19.37	23.1	19.22	18.85	17.9	5,378	0.33%
2024/06/03	3	19.05	7	18.94	19.05	-4	4,556	-0.09%
2024/05/31	1	18.00	40	18.04	18.15	-39	3,960	-0.98%
2024/05/30	2	17.95	15	17.88	17.95	-13	3,651	-0.36%
2024/05/29	0	0.00	2	17.60	17.40	-2	3,477	-0.06%
2024/05/27	1	17.05	0	0.00	17.05	1	3,236	0.03%
2024/05/24	2	17.18	2	17.20	17.20	0	3,217	0.00%
2024/05/23	9	17.42	14	17.56	17.65	-5	3,152	-0.16%
2024/05/22	1	17.05	0	0.00	17.10	1	2,926	0.03%
2024/05/21	2	17.05	0	0.00	17.05	2	2,930	0.07%
2024/05/17	2	17.20	0	0.00	17.20	2	2,897	0.07%
2024/05/13	1	17.05	0	0.00	17.10	1	2,964	0.03%
2024/05/08	11	16.99	2	17.00	16.95	9	2,954	0.30%
2024/05/07	1	17.05	0	0.00	17.05	1	2,963	0.03%
2024/05/06	0	0.00	2	17.30	17.20	-2	2,953	-0.07%
2024/05/03	0.1	17.30	1	17.30	17.10	-0.9	2,947	-0.03%
2024/05/02	1	17.05	0	0.00	17.15	1	2,936	0.03%
2024/04/30	0	0.00	2	17.25	17.15	-2	2,938	-0.07%
2024/04/29	1	17.35	6	17.34	17.40	-5	2,943	-0.17%
2024/04/24	1	17.05	0	0.00	17.05	1	2,914	0.03%
2024/04/19	1	16.60	20	16.95	16.60	-19	3,000	-0.63%
2024/04/18	0	0.00	1	17.10	17.05	-1	2,920	-0.03%
2024/04/17	0	0.00	1	16.85	16.90	-1	2,918	-0.03%
2024/04/16	3.2	16.72	6	16.78	16.75	-2.8	2,976	-0.09%
2024/04/12	2	17.15	0	0.00	17.20	2	2,905	0.07%
2024/04/11	1	17.30	0	0.00	17.25	1	2,903	0.03%
2024/04/10	0	0.00	31	17.65	17.65	-31	2,903	-1.07%
2024/04/09	1	17.60	12	17.61	17.60	-11	3,003	-0.37%
2024/04/08	6	17.44	1	17.60	17.40	5	3,043	0.16%
2024/04/03	1	17.20	1	17.70	17.20	0	3,017	0.00%
2024/04/02	1	17.20	0	0.00	17.15	1	2,910	0.03%
2024/04/01	0	0.00	6	17.35	17.40	-6	2,921	-0.21%
2024/03/29	1	17.15	0	0.00	17.20	1	2,926	0.03%
2024/03/26	2	17.43	0	0.00	17.20	2	2,923	0.07%
2024/03/25	0	0.00	1	17.50	17.45	-1	2,934	-0.03%
2024/03/22	1	17.40	4	17.49	17.40	-3	2,969	-0.10%
2024/03/21	0	0.00	5	17.36	17.50	-5	3,005	-0.17%
2024/03/20	0	0.00	1	17.20	17.25	-1	3,274	-0.03%
2024/03/18	2	17.05	5	17.05	17.40	-3	3,291	-0.09%
2024/03/15	7	17.09	2	17.10	16.95	5	3,262	0.15%
2024/03/14	37	17.44	0	0.00	17.40	37	3,177	1.16%
2024/03/13	24.1	17.68	0	0.00	17.55	24.1	3,158	0.76%
2024/03/12	1	17.90	0	0.00	17.90	1	3,104	0.03%
2024/03/11	3	17.77	0.2	17.75	17.85	2.8	3,101	0.09%
2024/03/08	6.1	17.77	0	0.00	17.80	6.1	3,125	0.20%
2024/03/07	0	0.00	8	18.00	18.00	-8	3,160	-0.25%
2024/03/06	0	0.00	4	18.18	18.15	-4	3,134	-0.13%
2024/03/04	13	17.98	0	0.00	18.00	13	3,148	0.41%
2024/03/01	0	0.00	0.1	18.25	18.05	-0.1	3,196	0.00%
2024/02/27	1	18.15	0	0.00	18.05	1	3,241	0.03%
2024/02/23	2	18.30	2	18.40	18.25	0	3,320	0.00%
2024/02/22	0	0.00	6	18.67	18.55	-6	3,345	-0.18%
2024/02/21	3	18.85	0	0.00	18.75	3	3,385	0.09%
2024/02/20	5	18.65	10	18.63	18.65	-5	3,396	-0.15%
2024/02/19	2	18.60	4	18.65	18.80	-2	3,433	-0.06%
2024/02/16	0	0.00	1	18.35	18.40	-1	3,496	-0.03%
2024/02/05	14	17.83	0	0.00	17.80	14	3,476	0.40%
2024/02/02	12	18.10	0	0.00	18.05	12	3,476	0.35%
2024/01/30	0	0.00	2	18.10	18.15	-2	3,598	-0.06%
2024/01/29	1	18.40	0	0.00	18.45	1	3,753	0.03%
2024/01/26	4	18.20	1	18.30	18.35	3	3,804	0.08%
2024/01/22	1	17.85	0	0.00	17.95	1	3,915	0.03%
2024/01/19	8	17.80	0	0.00	17.85	8	3,993	0.20%
2024/01/18	1	17.80	0	0.00	17.80	1	4,026	0.02%
2024/01/17	6	17.78	4	17.90	17.65	2	4,041	0.05%
2024/01/16	1	18.05	0.4	18.15	18.05	0.6	4,011	0.01%
2024/01/15	1	18.45	0	0.00	18.35	1	3,977	0.03%
2024/01/12	0	0.00	5	18.30	18.35	-5	4,075	-0.12%
2024/01/10	1	18.65	0	0.00	18.25	1	4,236	0.02%
2024/01/04	1	18.85	0	0.00	18.75	1	4,373	0.02%
2024/01/02	0.2	19.30	0	0.00	19.20	0.2	4,533	0.00%
2023/12/28	0	0.00	3	19.12	19.10	-3	4,836	-0.06%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/22	1	18.75	0	0.00	18.70	1	5,404	0.02%
2023/12/19	2	18.73	1	18.75	18.75	1	5,561	0.02%
2023/12/18	2.2	19.15	1	19.15	19.00	1.2	5,621	0.02%
2023/12/15	0	0.00	13	19.10	19.05	-13	5,813	-0.22%
2023/12/14	0	0.00	5	18.75	18.75	-5	5,772	-0.09%
2023/12/12	1	18.60	0	0.00	18.65	1	6,074	0.02%
2023/12/11	1	18.60	0	0.00	18.60	1	6,176	0.02%
2023/12/08	6	18.76	0	0.00	18.75	6	6,244	0.10%
2023/12/05	1	18.95	0	0.00	18.95	1	6,946	0.01%
2023/12/04	0	0.00	12	19.18	19.15	-12	7,189	-0.17%
2023/11/30	0	0.00	1	19.10	18.95	-1	7,950	-0.01%
2023/11/29	6	18.93	0	0.00	18.90	6	9,346	0.06%
2023/11/28	52	19.08	45	18.88	19.10	7	10,723	0.07%
2023/11/27	0	0.00	35	18.75	18.75	-35	11,515	-0.30%
2023/11/22	1	19.15	9	19.15	19.15	-8	12,209	-0.07%
2023/11/21	0	0.00	1	19.10	19.10	-1	12,363	-0.01%
2023/11/20	1	18.95	0	0.00	19.00	1	12,460	0.01%
2023/11/15	1	19.15	10	19.31	19.35	-9	12,584	-0.07%
2023/11/14	0	0.00	4	18.94	18.90	-4	12,577	-0.03%
2023/11/10	0	0.00	2	19.00	18.75	-2	13,270	-0.02%
2023/11/08	0	0.00	1	19.10	19.05	-1	13,891	-0.01%
2023/11/06	1	19.05	6	19.05	19.00	-5	14,887	-0.03%
2023/11/01	3	18.22	0	0.00	18.35	3	16,247	0.02%
2023/10/30	1	18.55	0	0.00	18.45	1	17,831	0.01%
2023/10/27	0	0.00	2	18.70	18.65	-2	19,139	-0.01%
2023/10/25	0	0.00	1	18.60	18.60	-1	21,343	0.00%
2023/10/24	0	0.00	5	18.35	18.60	-5	21,835	-0.02%
2023/10/23	0	0.00	1	18.05	18.10	-1	21,796	0.00%
2023/10/20	2	17.78	0	0.00	18.20	2	21,811	0.01%
2023/10/19	1	18.05	2.8	18.09	18.05	-1.8	21,798	-0.01%
2023/10/18	27	18.20	0	0.00	18.15	27	21,796	0.12%
2023/10/17	0	0.00	1	18.65	18.65	-1	21,696	0.00%
2023/10/16	1	18.70	0	0.00	18.65	1	21,695	0.00%
2023/10/13	1	18.70	9.2	18.78	18.75	-8.2	21,721	-0.04%
2023/10/12	3	18.73	7	18.79	18.90	-4	21,701	-0.02%
2023/10/06	0	0.00	3	19.20	19.05	-3	21,398	-0.01%
2023/10/05	23	19.20	0	0.00	19.15	23	21,414	0.11%
2023/10/04	11	18.87	1	19.20	18.85	10	21,425	0.05%
2023/10/03	2	19.88	5	19.85	19.35	-3	21,214	-0.01%
2023/10/02	2	19.25	1	19.55	19.50	1	21,023	0.00%
2023/09/28	0	0.00	3	19.10	19.10	-3	20,999	-0.01%
2023/09/27	4	19.01	4	19.00	19.00	0	21,036	0.00%
2023/09/26	0	0.00	10	19.75	19.30	-10	21,017	-0.05%
2023/09/21	1	19.50	0	0.00	19.40	1	21,117	0.00%
2023/09/20	16	19.90	2	19.98	19.70	14	21,180	0.07%
2023/09/19	1	20.00	14	19.93	20.00	-13	21,164	-0.06%
2023/09/18	0	0.00	6	19.52	19.55	-6	21,941	-0.03%
2023/09/15	28	19.43	9	19.45	19.35	19	22,454	0.08%
2023/09/14	1	19.85	1	19.85	20.00	0	22,853	0.00%
2023/09/12	1	19.20	18	19.30	19.40	-17	24,876	-0.07%
2023/09/11	8	19.62	2	20.10	19.25	6	25,065	0.02%
2023/09/08	7	19.75	2	19.80	19.65	5	24,880	0.02%
2023/09/07	35	19.94	1	20.00	19.50	34	24,694	0.14%
2023/09/06	45	20.53	12	20.32	20.10	33	24,551	0.13%
2023/09/05	2	21.03	29.5	21.10	21.10	-27.5	24,125	-0.11%
2023/09/04	173	21.60	160	21.44	21.20	13	23,910	0.05%	大買/大賣/
2023/09/01	27.1	21.19	162.3	21.15	21.65	-135.2	22,592	-0.60%	大賣/鉅額交易
2023/08/31	59.5	20.16	21	20.14	19.70	38.5	21,260	0.18%
2023/08/30	16	19.51	7	19.74	20.35	9	20,606	0.04%
2023/08/29	5	18.87	0	0.00	18.75	5	20,097	0.02%
2023/08/28	1	18.70	1	18.85	18.85	0	20,032	0.00%
2023/08/25	8	18.12	1	18.70	18.55	7	19,961	0.04%
2023/08/24	2.1	18.38	2	18.38	18.30	0.1	19,799	0.00%
2023/08/23	1	18.50	0	0.00	18.50	1	19,704	0.01%
2023/08/22	6	18.84	15	18.75	18.65	-9	19,714	-0.05%
2023/08/21	11	18.80	0	0.00	18.80	11	19,712	0.06%
2023/08/18	6	19.18	20	19.25	19.15	-14	19,649	-0.07%
2023/08/17	8	19.36	15	18.83	19.35	-7	19,589	-0.04%
2023/08/16	26	19.65	10	19.70	18.95	16	19,280	0.08%
2023/08/15	5	20.35	1	20.05	20.05	4	18,970	0.02%
2023/08/14	33	20.67	30	21.05	20.20	3	18,723	0.02%
2023/08/11	1	21.05	2	21.05	21.05	-1	18,470	-0.01%
2023/08/10	68	21.33	61	22.39	21.15	7	18,115	0.04%
2023/08/09	115	22.45	110	21.97	22.50	5	17,483	0.03%	大買/大賣/
2023/08/08	40	22.30	36	22.42	22.00	4	17,035	0.02%
2023/08/07	6	21.83	3	21.93	22.05	3	16,532	0.02%
2023/08/04	85	21.15	46.2	21.87	21.80	38.8	16,023	0.24%
2023/08/02	13	21.46	38	21.19	20.80	-25	15,171	-0.16%
2023/08/01	99	22.21	81	21.76	21.40	18	14,494	0.12%
2023/07/31	17	20.64	74.2	20.98	21.60	-57.2	13,227	-0.43%
2023/07/28	19	19.46	44	19.73	19.80	-25	11,790	-0.21%
2023/07/27	12	19.20	15	19.20	19.30	-3	11,040	-0.03%
2023/07/25	1	17.50	0	0.00	17.70	1	10,664	0.01%
2023/07/24	3	17.50	0	0.00	17.45	3	10,671	0.03%
2023/07/21	10	17.98	0	0.00	17.90	10	10,633	0.09%
2023/07/20	7	18.10	0	0.00	18.10	7	10,707	0.07%
2023/07/19	9.2	17.85	4	17.80	17.70	5.2	10,741	0.05%
2023/07/18	7	17.87	0	0.00	17.80	7	10,813	0.06%
2023/07/17	3	17.95	0	0.00	18.10	3	10,857	0.03%
2023/07/14	4	17.99	0	0.00	17.90	4	11,005	0.04%
2023/07/13	1	17.90	4	18.10	17.85	-3	11,020	-0.03%
2023/07/12	4	17.96	0.5	18.00	17.90	3.5	11,027	0.03%
2023/07/11	5	18.09	40	18.15	18.05	-35	11,009	-0.32%
2023/07/10	1	18.15	1	18.10	18.00	0	11,023	0.00%
2023/07/07	2	18.20	0	0.00	18.25	2	10,952	0.02%
2023/07/06	5	18.61	1	18.55	18.35	4	10,909	0.04%
2023/07/04	1	19.05	0	0.00	19.00	1	10,667	0.01%
2023/06/30	1	19.25	7	19.55	19.30	-6	10,571	-0.06%
2023/06/29	0.5	19.50	3	19.30	19.55	-2.5	10,513	-0.02%
2023/06/28	0	0.00	6	19.69	19.75	-6	10,379	-0.06%
2023/06/27	1	19.75	0	0.00	19.90	1	10,241	0.01%
2023/06/26	19	20.15	11	20.56	20.10	8	10,064	0.08%
2023/06/21	13	19.43	3	19.58	19.60	10	9,053	0.11%
2023/06/20	9	19.33	2	19.45	19.20	7	8,509	0.08%
2023/06/19	5	20.00	12	20.52	20.10	-7	7,850	-0.09%
2023/06/16	22	19.48	11	19.85	20.10	11	6,810	0.16%
2023/06/15	4	18.40	0	0.00	18.40	4	5,646	0.07%
2023/06/14	1	17.80	10	18.10	17.90	-9	5,435	-0.17%
2023/06/13	3.1	17.86	1	18.20	18.05	2.1	5,265	0.04%
2023/06/12	12	17.76	0	0.00	17.75	12	5,178	0.23%
2023/06/09	8	18.24	4	18.26	18.10	4	5,051	0.08%
2023/06/08	2.1	18.43	0	0.00	18.40	2.1	4,928	0.04%
2023/06/07	2.1	18.57	0	0.00	18.45	2.1	4,942	0.04%
2023/06/05	0	0.00	3	18.90	19.05	-3	4,829	-0.06%
2023/06/02	0	0.00	3	18.65	18.55	-3	4,650	-0.06%
2023/05/30	3	18.63	0	0.00	18.50	3	4,543	0.07%
2023/05/26	2	18.35	0	0.00	18.30	2	4,488	0.04%
2023/05/25	8.1	18.51	0	0.00	18.65	8.1	4,433	0.18%
2023/05/24	2	18.55	0	0.00	18.65	2	4,402	0.05%
2023/05/23	0	18.90	3	18.85	19.00	-3	4,360	-0.07%
2023/05/19	0	0.00	8	18.95	18.95	-8	4,281	-0.19%
2023/05/18	1	18.85	0	0.00	19.05	1	4,230	0.02%
2023/05/17	5	18.53	2	18.45	19.00	3	4,182	0.07%
2023/05/16	4	18.60	0	0.00	18.55	4	4,094	0.10%
2023/05/10	1	18.70	22	19.15	18.95	-21	3,940	-0.53%
2023/05/09	3	18.75	0	0.00	18.90	3	3,900	0.08%
2023/05/08	10	19.05	0	0.00	19.05	10	3,874	0.26%
2023/05/05	2	19.25	0	0.00	19.20	2	3,852	0.05%
2023/05/04	1	19.55	0	0.00	19.50	1	3,812	0.03%
2023/05/03	0	0.00	10	20.10	19.70	-10	3,820	-0.26%
2023/05/02	5	19.48	6	19.32	19.50	-1	3,840	-0.03%
2023/04/27	1	20.25	0	0.00	20.25	1	3,876	0.03%
2023/04/26	1	20.30	0	0.00	20.55	1	3,876	0.03%
2023/04/25	2	20.60	2	20.55	20.45	0	3,877	0.00%
2023/04/24	0	0.00	1	20.75	20.50	-1	3,807	-0.03%
2023/04/21	2	20.65	1	20.50	20.50	1	3,758	0.03%
2023/04/20	7	20.34	1	20.85	20.30	6	3,665	0.16%
2023/04/19	11	20.90	0	0.00	21.15	11	3,577	0.31%
2023/04/17	1	20.90	0	0.00	20.85	1	3,499	0.03%
2023/04/14	1	20.65	3	20.65	20.60	-2	3,460	-0.06%
2023/04/13	4	20.46	0	0.00	20.45	4	3,496	0.11%
2023/04/12	0	0.00	2	20.35	20.45	-2	3,495	-0.06%
2023/04/10	1	20.20	0	0.00	20.15	1	3,776	0.03%
2023/04/06	2	20.15	0	0.00	20.10	2	3,989	0.05%
2023/03/30	12	20.75	0	0.00	20.85	12	4,621	0.26%
2023/03/29	0	0.00	3	20.80	20.95	-3	5,420	-0.06%
2023/03/27	1	20.50	0	0.00	20.70	1	6,993	0.01%
2023/03/24	10	20.60	0	0.00	20.50	10	7,598	0.13%
2023/03/23	5	20.61	0	0.00	20.60	5	7,711	0.06%
2023/03/22	2	20.20	0	0.00	20.20	2	7,853	0.03%
2023/03/16	3	20.67	3	20.60	20.40	0	8,607	0.00%
2023/03/15	1	21.10	3	21.15	21.05	-2	8,892	-0.02%
2023/03/14	3	20.90	3	20.85	20.95	0	9,141	0.00%
2023/03/13	0	0.00	1	21.00	21.15	-1	9,607	-0.01%
2023/03/10	3	21.40	0	0.00	21.20	3	9,672	0.03%
2023/03/09	0	0.00	2	22.30	22.05	-2	9,683	-0.02%
2023/03/08	1	22.20	0	0.00	22.20	1	9,749	0.01%
2023/03/07	1	22.50	0	0.00	22.55	1	9,790	0.01%
2023/03/06	0	0.00	14	22.65	22.70	-14	9,834	-0.14%
2023/03/02	0	0.00	1	22.35	22.30	-1	10,309	-0.01%
2023/02/21	1	23.55	2	23.58	23.60	-1	11,242	-0.01%
2023/02/20	0	0.00	4	23.35	23.40	-4	11,426	-0.04%
2023/02/16	0	0.00	1	23.40	23.35	-1	11,834	-0.01%
2023/02/15	0	0.00	4	23.20	23.25	-4	12,018	-0.03%
2023/02/14	1	23.10	4	23.03	23.15	-3	12,125	-0.02%
2023/02/13	0	0.00	1	22.70	22.85	-1	12,287	-0.01%
2023/02/10	0	0.00	2	22.85	22.55	-2	12,425	-0.02%
2023/02/07	1	23.00	0	0.00	23.05	1	12,965	0.01%
2023/02/06	2	23.13	0	0.00	23.00	2	13,074	0.02%
2023/02/01	0	0.00	1	23.35	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	4	23.20	23.35	-4	13,711	-0.03%
2023/01/30	1	22.90	5	22.67	22.75	-4	13,662	-0.03%
2023/01/16	0	0.00	1	22.30	22.20	-1	13,690	-0.01%
2023/01/13	0	0.00	11	22.59	22.55	-11	13,763	-0.08%
2023/01/12	1	22.45	5	22.50	22.65	-4	14,051	-0.03%
2023/01/11	1	22.35	7	22.39	22.40	-6	14,232	-0.04%
2023/01/09	0	0.00	2	22.40	22.35	-2	14,483	-0.01%
2023/01/06	6	22.05	19	22.14	22.15	-13	14,522	-0.09%
2023/01/05	8	21.70	0	0.00	21.45	8	14,522	0.06%
2023/01/04	0	0.00	1	21.40	21.45	-1	14,564	-0.01%
2023/01/03	2	20.88	1	21.15	21.35	1	14,639	0.01%
2022/12/30	1	21.45	0	0.00	21.25	1	14,656	0.01%
2022/12/29	13	22.24	3	22.02	21.50	10	14,687	0.07%
2022/12/28	3	22.22	6	22.30	22.15	-3	14,683	-0.02%
2022/12/27	3	21.65	3	21.87	21.75	0	14,790	0.00%
2022/12/26	2	21.35	0	0.00	21.60	2	14,892	0.01%
2022/12/23	3	21.15	5	21.30	21.20	-2	14,861	-0.01%
2022/12/22	1	21.00	1	21.35	21.15	0	14,763	0.00%
2022/12/21	15	20.82	6	21.14	21.20	9	14,297	0.06%
2022/12/20	7	21.66	7	21.56	21.30	0	13,524	0.00%
2022/12/19	22	22.08	1	23.80	21.95	21	12,881	0.16%
2022/12/16	11	24.45	5	25.20	24.35	6	11,952	0.05%
2022/12/15	3	24.92	2	25.03	25.05	1	11,357	0.01%
2022/12/14	2	24.98	6	25.05	25.10	-4	11,272	-0.04%
2022/12/13	3	24.65	6	24.84	24.55	-3	11,092	-0.03%
2022/12/12	1	24.25	21	24.45	24.70	-20	10,847	-0.18%
2022/12/09	6	24.67	7	24.54	24.60	-1	10,731	-0.01%
2022/12/08	1	24.25	0	0.00	24.45	1	10,503	0.01%
2022/12/07	40	24.70	6	24.63	24.70	34	10,286	0.33%
2022/12/06	1	24.35	2	24.43	23.90	-1	9,962	-0.01%
2022/12/05	7	24.54	13	24.63	23.70	-6	9,692	-0.06%
2022/12/02	0	0.00	0	24.10	23.90	0	9,215	0.00%
2022/12/01	1	23.80	1	23.80	23.40	0	9,159	0.00%
2022/11/29	1	23.20	7	23.20	23.35	-6	8,974	-0.07%
2022/11/28	0	0.00	2	23.30	23.40	-2	8,888	-0.02%
2022/11/25	12	23.69	9	24.11	23.55	3	8,842	0.03%
2022/11/24	2	23.98	11	23.53	23.65	-9	8,705	-0.10%
2022/11/23	22	24.94	13	24.90	24.70	9	8,353	0.11%
2022/11/22	7	24.50	24	24.65	24.70	-17	8,208	-0.21%
2022/11/21	0	0.00	7	23.96	24.10	-7	7,856	-0.09%
2022/11/18	2	23.40	1	23.00	23.45	1	7,681	0.01%
2022/11/17	0	0.00	2	23.00	23.10	-2	7,551	-0.03%
2022/11/16	3	23.38	1	23.85	23.45	2	7,380	0.03%
2022/11/15	0	0.00	2	23.65	23.75	-2	7,175	-0.03%
2022/11/14	7	23.29	2	23.15	23.40	5	7,049	0.07%
2022/11/11	16	23.22	11	23.11	23.15	5	6,764	0.07%
2022/11/10	0	0.00	1	22.45	22.50	-1	6,583	-0.02%
2022/11/09	1	21.80	0	0.00	22.30	1	6,459	0.02%
2022/11/08	1	21.50	0	0.00	21.50	1	6,284	0.02%
2022/11/04	2	21.25	13	21.09	21.50	-11	6,007	-0.18%
2022/11/03	0	0.00	8	20.75	20.45	-8	5,758	-0.14%
2022/11/02	7	20.93	5	20.85	20.80	2	5,641	0.04%
2022/10/31	1	20.70	6	20.74	20.40	-5	5,338	-0.09%
2022/10/28	5	20.64	4	20.59	20.55	1	5,252	0.02%
2022/10/27	4	20.15	10	20.36	20.40	-6	5,038	-0.12%
2022/10/26	1	19.40	0	0.00	19.40	1	4,816	0.02%
2022/10/25	3	19.47	13	19.42	19.45	-10	4,745	-0.21%
2022/10/24	3	19.37	0	0.00	19.25	3	4,635	0.06%
2022/10/21	16	19.12	4	19.50	18.95	12	4,517	0.27%
2022/10/20	2	18.60	2	18.80	19.50	0	4,402	0.00%
2022/10/19	7	19.45	32	19.73	19.30	-25	4,063	-0.62%
2022/10/18	33	19.20	3	19.07	19.25	30	3,832	0.78%
2022/10/17	0	0.00	1	18.30	18.45	-1	3,637	-0.03%
2022/10/14	1	18.10	2	17.75	18.05	-1	3,561	-0.03%
2022/10/13	10	18.00	17	17.31	17.05	-7	3,498	-0.20%
2022/10/12	1	18.30	12	18.35	18.20	-11	3,403	-0.32%
2022/10/11	7	18.71	15	18.60	18.55	-8	3,320	-0.24%
2022/10/07	5	18.95	0	0.00	18.95	5	3,236	0.15%
2022/10/06	4	18.95	0	0.00	18.70	4	3,172	0.13%
2022/10/05	0	0.00	41	18.92	18.90	-41	3,097	-1.32%
2022/10/04	8	18.70	15	18.67	18.85	-7	2,969	-0.24%
2022/10/03	15.5	17.62	15	17.58	18.30	0.5	2,724	0.02%
2022/09/30	12	17.25	2	17.28	17.45	10	2,535	0.39%
2022/09/29	0.1	16.95	0	0.00	17.00	0.1	2,494	0.00%
2022/09/28	11	16.50	2	16.50	16.55	9	2,438	0.37%
2022/09/27	0	0.00	1	17.15	16.95	-1	2,397	-0.04%
2022/09/23	0	0.00	1	17.05	17.05	-1	2,434	-0.04%
2022/09/21	1	17.00	0	0.00	17.05	1	2,515	0.04%
2022/09/19	1	16.55	0	0.00	16.65	1	2,767	0.04%
2022/09/16	2	16.63	0	0.00	16.60	2	2,833	0.07%
2022/09/15	0	0.00	2	16.95	16.85	-2	2,865	-0.07%
2022/09/14	2	16.68	0	0.00	16.75	2	2,923	0.07%
2022/09/13	4	17.15	2	17.25	17.10	2	2,947	0.07%
2022/09/12	1	17.10	3	17.15	17.15	-2	3,052	-0.07%
2022/09/08	3	16.58	0	0.00	16.65	3	3,104	0.10%
2022/09/07	3	16.60	1	16.65	16.50	2	3,131	0.06%
2022/09/06	1	17.00	0	0.00	17.00	1	3,108	0.03%
2022/09/05	0	0.00	8	17.10	17.10	-8	3,146	-0.25%
2022/09/01	10	17.20	0	0.00	17.20	10	3,231	0.31%
2022/08/29	5	17.35	0	0.00	17.30	5	3,217	0.16%
2022/08/25	1	17.85	0	0.00	17.90	1	3,156	0.03%
2022/08/24	0	0.00	1	17.85	17.85	-1	3,184	-0.03%
2022/08/19	0	0.00	40	17.90	18.10	-40	3,371	-1.19%
2022/08/18	8	17.95	0	0.00	17.95	8	3,393	0.24%
2022/08/17	0	0.00	40	18.05	18.10	-40	3,409	-1.17%
2022/08/16	0	0.00	1	18.00	17.90	-1	3,400	-0.03%
2022/08/12	85	18.05	2	18.00	18.00	83	3,409	2.43%
2022/08/11	1	17.60	0	0.00	17.55	1	3,374	0.03%
2022/08/05	1	17.25	0	0.00	17.30	1	3,485	0.03%
2022/08/03	0.2	17.25	1	17.25	17.20	-0.9	3,552	-0.02%
2022/08/01	0	0.00	1	17.95	17.90	-1	3,634	-0.03%
2022/07/29	1	17.75	0	0.00	17.75	1	3,638	0.03%
2022/07/27	1	17.55	2	17.45	17.55	-1	3,670	-0.03%
2022/07/22	0	0.00	0	17.65	17.50	0	3,777	0.00%
2022/07/20	0	0.00	1	17.80	17.65	-1	3,927	-0.03%
2022/07/19	0	0.00	10	17.35	17.75	-10	4,011	-0.25%
2022/07/14	0	0.00	1	17.35	17.25	-1	4,165	-0.02%
2022/07/13	0	0.00	1.5	17.23	17.10	-1.5	4,189	-0.04%
2022/07/12	1	16.85	0	0.00	16.60	1	4,219	0.02%
2022/07/11	1	17.35	2.9	17.57	17.35	-1.9	4,211	-0.05%
2022/07/08	1	17.65	1	17.85	17.90	0	4,221	0.00%
2022/07/07	1.2	17.29	1	17.75	17.65	0.2	4,239	0.01%
2022/07/06	2	17.48	1.9	17.33	17.20	0.1	4,347	0.00%
2022/07/05	1	17.70	1	17.75	17.90	0	4,418	0.00%
2022/07/04	2	17.53	1.9	17.48	17.60	0.1	4,454	0.00%
2022/07/01	2	17.23	3	17.22	17.05	-1	4,541	-0.02%
2022/06/30	2	18.13	11	17.79	17.85	-9	4,509	-0.20%
2022/06/29	1	18.45	1	18.60	18.55	0	4,453	0.00%
2022/06/28	6	18.95	0.5	18.85	18.75	5.5	4,464	0.12%
2022/06/27	0	0.00	2	20.55	21.10	-2	4,418	-0.05%
2022/06/24	1.5	20.33	0	0.00	20.25	1.5	4,448	0.03%
2022/06/23	0	0.00	1	20.35	20.10	-1	4,442	-0.02%
2022/06/21	0	0.00	2	20.55	20.70	-2	4,483	-0.04%
2022/06/20	2	19.88	13	20.12	19.70	-11	4,567	-0.24%
2022/06/17	2	20.38	11	20.46	20.30	-9	4,544	-0.20%
2022/06/14	0	0.00	7	21.26	21.30	-7	4,881	-0.14%
2022/06/13	3	21.08	0	0.00	21.05	3	4,962	0.06%
2022/06/10	0	0.00	1	22.05	22.00	-1	5,044	-0.02%
2022/06/08	0	0.00	4	22.25	22.10	-4	5,475	-0.07%
2022/06/02	1	22.35	0	0.00	22.25	1	6,600	0.02%
2022/05/31	0	0.00	1	22.20	22.80	-1	6,748	-0.01%
2022/05/30	1	22.05	2	21.95	22.30	-1	6,723	-0.01%
2022/05/27	3.1	21.60	0	0.00	21.60	3.1	6,717	0.05%
2022/05/24	2	21.13	1	21.20	20.95	1	6,891	0.01%
2022/05/23	1	21.35	4	21.34	21.20	-3	6,924	-0.04%
2022/05/20	1	21.15	1	21.05	21.10	0	6,993	0.00%
2022/05/18	2	21.20	0	0.00	21.25	2	7,079	0.03%
2022/05/16	0	0.00	1	20.65	20.65	-1	7,132	-0.01%
2022/05/13	0	0.00	8	20.53	20.55	-8	7,217	-0.11%
2022/05/12	2	20.53	3	20.23	20.20	-1	7,256	-0.01%
2022/05/11	3.1	20.83	5	20.73	20.65	-1.9	7,254	-0.03%
2022/05/10	5	21.04	0	0.00	21.20	5	7,253	0.07%
2022/05/09	11	21.67	0	0.00	21.50	11	7,309	0.15%
2022/05/06	5	22.34	0	0.00	22.35	5	7,339	0.07%
2022/05/03	1	22.25	10	22.55	22.40	-9	7,514	-0.12%
2022/04/28	4.1	22.02	0	0.00	22.00	4.1	7,718	0.05%
2022/04/27	6	21.78	38	21.77	21.70	-32	7,767	-0.41%
2022/04/26	4	22.64	1	22.55	22.55	3	7,797	0.04%
2022/04/25	17	22.76	7	22.76	22.75	10	7,828	0.13%
2022/04/22	1	23.30	1	23.45	23.50	0	7,799	0.00%
2022/04/21	19.1	24.03	23	23.79	23.75	-3.9	7,871	-0.05%
2022/04/20	3	23.15	7	23.61	23.00	-4	7,821	-0.05%
2022/04/19	5	23.42	2	23.55	23.45	3	7,850	0.04%
2022/04/18	6	23.17	1	23.10	23.10	5	7,845	0.06%
2022/04/15	4	23.73	4.1	23.83	23.75	-0.1	7,805	0.00%
2022/04/14	1	24.20	0	0.00	24.25	1	7,842	0.01%
2022/04/13	2	24.20	4	24.38	24.15	-2	7,895	-0.03%
2022/04/12	7.1	24.19	10	23.93	24.00	-2.9	7,893	-0.04%
2022/04/11	6	25.23	12	25.01	24.75	-6	7,825	-0.08%
2022/04/08	1	24.95	0	0.00	25.10	1	7,755	0.01%
2022/04/07	4	24.88	11	24.84	24.60	-7	7,747	-0.09%
2022/04/06	3	25.57	12	25.46	25.45	-9	7,688	-0.12%
2022/04/01	5	25.32	4.1	25.36	25.50	0.9	7,671	0.01%
2022/03/31	24	25.60	4	25.45	25.20	20	7,687	0.26%
2022/03/30	16	25.57	27	25.80	25.75	-11	7,653	-0.14%
2022/03/29	18	25.66	19.2	25.56	25.70	-1.2	7,636	-0.02%
2022/03/28	9	24.81	1	24.95	25.00	8	7,604	0.11%
2022/03/25	1	25.30	2	25.08	25.30	-1	7,626	-0.01%
2022/03/24	3.1	25.38	11	25.35	25.40	-7.9	7,629	-0.10%
2022/03/23	27	25.83	22	25.70	25.75	5	7,666	0.07%
2022/03/22	6.1	25.43	29.4	25.43	25.45	-23.3	7,605	-0.31%
2022/03/21	7	25.45	2	25.38	25.50	5	7,573	0.07%
2022/03/18	8	24.99	9	25.02	25.50	-1	7,575	-0.01%
2022/03/17	6	24.81	32	24.74	24.80	-26	7,437	-0.35%
2022/03/16	5	24.38	3	24.15	24.30	2	7,507	0.03%
2022/03/15	31	24.60	12.4	24.42	24.30	18.6	7,440	0.25%
2022/03/14	28	24.71	24.3	24.68	24.70	3.7	7,381	0.05%
2022/03/11	70	24.51	37	24.48	24.50	33	7,372	0.45%
2022/03/10	19	24.12	15	24.16	24.10	4	7,183	0.06%
2022/03/09	9	23.22	1	23.25	23.25	8	6,984	0.11%
2022/03/08	28	24.14	38	23.78	23.40	-10	6,901	-0.14%
2022/03/07	14	22.70	7	22.75	22.80	7	6,296	0.11%
2022/03/04	12	23.25	0	0.00	23.00	12	6,338	0.19%
2022/03/03	8	23.58	6	23.55	23.60	2	6,439	0.03%
2022/03/02	1	23.80	2	23.70	23.65	-1	6,537	-0.02%
2022/03/01	5	23.25	3	23.38	23.45	2	6,689	0.03%
2022/02/25	3	22.72	1	22.70	22.90	2	6,845	0.03%
2022/02/24	13	22.74	7	22.86	22.70	6	6,924	0.09%
2022/02/23	9	23.42	0	0.00	23.35	9	6,976	0.13%
2022/02/22	4	23.41	0	0.00	23.15	4	7,200	0.06%
2022/02/21	6	23.64	1	23.45	23.70	5	7,369	0.07%
2022/02/18	5	22.76	7	22.95	22.95	-2	7,412	-0.03%
2022/02/17	2	23.10	2	22.95	23.00	0	7,669	0.00%
2022/02/16	5	22.80	1	22.95	22.95	4	7,787	0.05%
2022/02/15	9.2	22.68	33	22.69	22.50	-23.8	8,320	-0.29%
2022/02/14	6	23.18	4	23.03	22.90	2	8,915	0.02%
2022/02/11	3	23.78	2	23.65	23.65	1	9,052	0.01%
2022/02/10	7	24.04	1	23.90	23.85	6	9,364	0.06%
2022/02/09	5	23.99	8	23.85	24.05	-3	9,543	-0.03%
2022/02/08	5	23.98	0	0.00	24.00	5	9,493	0.05%
2022/02/07	39	23.67	0	0.00	23.75	39	9,520	0.41%
2022/01/26	9	23.16	6	23.08	23.05	3	9,509	0.03%
2022/01/25	6.1	23.23	6	23.34	23.10	0.1	9,610	0.00%
2022/01/24	15	23.57	14	23.50	23.65	1	9,596	0.01%
2022/01/21	8	24.53	3	24.43	24.35	5	9,579	0.05%
2022/01/20	4	25.14	0	0.00	25.45	4	9,499	0.04%
2022/01/19	3	25.30	9	24.95	25.20	-6	9,477	-0.06%
2022/01/18	6	24.79	3	24.85	24.65	3	9,465	0.03%
2022/01/17	0	0.00	2	24.80	25.00	-2	9,508	-0.02%
2022/01/14	2	24.75	13	24.76	24.90	-11	9,633	-0.11%
2022/01/13	0	0.00	1	25.55	25.40	-1	9,643	-0.01%
2022/01/12	2	25.50	0	0.00	25.20	2	9,739	0.02%
2022/01/11	10	25.85	3	25.83	25.65	7	9,892	0.07%
2022/01/10	5	25.85	1	25.75	25.80	4	10,008	0.04%
2022/01/07	5	25.50	0	0.00	25.50	5	10,141	0.05%
2022/01/06	13	25.87	2	26.00	25.90	11	10,269	0.11%
2022/01/05	10	26.05	0	0.00	26.05	10	10,345	0.10%
2022/01/04	10.1	26.21	25	26.17	26.20	-14.9	10,473	-0.14%
2022/01/03	0.1	26.65	3	26.75	26.60	-2.9	10,577	-0.03%
2021/12/30	1.1	26.75	21	26.85	26.75	-19.9	10,812	-0.18%
2021/12/29	2	26.70	7	26.78	26.75	-5	11,036	-0.05%
2021/12/28	1	26.80	4	26.76	26.75	-3	11,273	-0.03%
2021/12/27	0	0.00	5	26.84	26.75	-5	11,540	-0.04%
2021/12/24	5	26.63	4	26.56	26.60	1	11,889	0.01%
2021/12/23	4	26.58	0	0.00	26.55	4	12,089	0.03%
2021/12/22	5	26.53	2	26.53	26.40	3	12,239	0.02%
2021/12/21	2	25.60	1	25.65	26.10	1	12,467	0.01%
2021/12/20	6	26.00	1	26.05	26.00	5	12,613	0.04%
2021/12/17	9	25.99	3	26.03	25.80	6	12,888	0.05%
2021/12/16	11	25.62	6	25.68	25.50	5	13,033	0.04%
2021/12/15	14	25.60	0	0.00	25.55	14	13,317	0.11%
2021/12/14	4	25.95	5	25.80	25.60	-1	13,554	-0.01%
2021/12/13	3	26.07	19	26.09	26.05	-16	13,652	-0.12%
2021/12/10	7	26.41	4	26.33	26.15	3	13,798	0.02%
2021/12/09	3	26.98	11.3	27.17	26.90	-8.3	13,923	-0.06%
2021/12/08	8	27.09	9.2	27.17	26.90	-1.2	14,150	-0.01%
2021/12/07	5	27.02	2	27.00	26.95	3	14,306	0.02%
2021/12/06	4	26.90	7	26.84	26.90	-3	14,510	-0.02%
2021/12/03	2	26.58	1.3	26.99	26.55	0.7	14,604	0.00%
2021/12/02	12	26.42	6	26.45	26.35	6	14,703	0.04%
2021/12/01	1	26.80	5.4	26.63	26.85	-4.4	14,853	-0.03%
2021/11/30	2.4	26.60	2.5	26.64	26.70	-0.1	14,958	0.00%
2021/11/29	7	25.57	4	25.81	26.05	3	15,133	0.02%
2021/11/26	1	26.50	3	26.45	26.40	-2	15,271	-0.01%
2021/11/25	32.3	26.85	2	26.60	26.60	30.3	15,658	0.19%
2021/11/24	15	26.90	5.3	26.97	27.00	9.7	15,961	0.06%
2021/11/23	22	27.16	9	27.02	26.95	13	16,079	0.08%
2021/11/22	27	27.29	24.3	27.23	27.35	2.7	16,256	0.02%
2021/11/19	25	26.85	1.9	26.69	26.50	23.1	16,278	0.14%
2021/11/18	29	27.46	27	27.28	27.05	2	16,436	0.01%
2021/11/17	7	27.01	5	27.08	26.90	2	16,658	0.01%
2021/11/16	9	27.13	8	27.18	27.05	1	16,949	0.01%
2021/11/15	20	27.71	5	27.96	27.50	15	17,404	0.09%
2021/11/12	47.1	28.78	40	28.48	27.80	7.1	17,801	0.04%
2021/11/11	24	28.93	23	29.37	29.05	1	17,703	0.01%
2021/11/10	15	27.88	11	28.06	27.80	4	17,393	0.02%
2021/11/09	29	27.89	8	27.69	27.75	21	17,732	0.12%
2021/11/08	12	28.30	429	28.09	28.65	-417	17,604	-2.37%	大賣/鉅額交易
2021/11/05	10	27.67	3.1	27.73	27.75	6.9	17,811	0.04%
2021/11/04	7	27.73	6	27.82	27.45	1	18,290	0.01%
2021/11/03	2	27.43	3	27.72	27.65	-1	18,493	-0.01%
2021/11/02	5	27.83	4	27.75	27.40	1	18,915	0.01%
2021/11/01	5	27.84	5	27.79	27.85	0	19,148	0.00%
2021/10/29	5	27.32	69	27.30	27.30	-64	19,308	-0.33%
2021/10/28	5	27.31	8	27.31	27.50	-3	19,508	-0.02%
2021/10/27	2	27.65	1	27.90	27.70	1	19,733	0.01%
2021/10/26	1	27.90	1	27.90	27.95	0	20,168	0.00%
2021/10/25	1	28.05	3	28.08	28.10	-2	20,599	-0.01%
2021/10/22	59	27.23	10	28.05	27.20	49	21,288	0.23%
2021/10/21	13	28.57	7	28.64	28.55	6	22,008	0.03%
2021/10/20	1	28.00	1	28.20	28.35	0	22,615	0.00%
2021/10/19	1	28.10	10.9	28.16	28.35	-9.9	23,093	-0.04%
2021/10/18	41	27.19	0	0.00	27.60	41	24,006	0.17%
2021/10/15	55	27.60	2	27.88	27.75	53	25,115	0.21%
2021/10/14	5	26.92	16	27.32	27.25	-11	25,970	-0.04%
2021/10/13	17	26.92	15	27.39	26.40	2	27,156	0.01%
2021/10/12	16	26.79	22	26.90	27.10	-6	28,949	-0.02%
2021/10/08	12	27.46	14	27.60	27.50	-2	29,958	-0.01%
2021/10/07	4.1	27.59	11.5	27.58	27.75	-7.4	32,130	-0.02%
2021/10/06	38	27.09	20	27.61	26.95	18	33,230	0.05%
2021/10/05	23	27.37	34	27.43	27.90	-11	34,144	-0.03%
2021/10/04	30	27.70	90	28.33	27.25	-60	35,785	-0.17%
2021/10/01	71	28.53	75	28.18	27.90	-4	38,498	-0.01%
2021/09/30	39	29.57	16	29.59	29.60	23	41,020	0.06%
2021/09/29	131.5	29.66	24.2	29.68	29.70	107.3	43,139	0.25%	大買/鉅額交易
2021/09/28	22.8	29.97	5.5	29.91	29.90	17.3	43,904	0.04%
2021/09/27	26	30.85	7	31.02	30.90	19	45,468	0.04%
2021/09/24	30.6	30.77	5	31.25	30.40	25.6	49,160	0.05%
2021/09/23	17.5	31.23	8	31.09	31.05	9.5	50,227	0.02%
2021/09/22	12	30.52	15.5	30.38	30.45	-3.5	50,615	-0.01%
2021/09/17	221	31.91	5	31.93	31.65	216	51,348	0.42%	大買/鉅額交易
2021/09/16	17	32.66	3	32.58	32.35	14	51,969	0.03%
2021/09/15	2	32.78	4.3	32.83	33.00	-2.3	52,709	0.00%
2021/09/14	22	32.48	10	32.49	32.45	12	53,260	0.02%
2021/09/13	21	33.72	1	33.75	33.35	20	53,856	0.04%
2021/09/10	18	33.44	11	33.73	33.60	7	54,444	0.01%
2021/09/09	22	33.41	9	33.42	33.35	13	54,851	0.02%
2021/09/08	8	34.50	18	34.44	34.15	-10	54,949	-0.02%
2021/09/07	16.4	34.41	12	34.42	34.20	4.4	55,213	0.01%
2021/09/06	24	34.64	5	34.95	34.00	19	55,517	0.03%
2021/09/03	21	36.01	23	35.96	35.80	-2	55,875	0.00%
2021/09/02	27	35.35	28	35.53	35.25	-1	56,773	0.00%
2021/09/01	42	36.48	51	36.16	35.90	-9	57,014	-0.02%
2021/08/31	82.1	36.45	17	36.54	36.05	65.1	57,241	0.11%
2021/08/30	44	36.88	63	37.12	37.65	-19	58,326	-0.03%
2021/08/27	40	35.77	33.2	35.73	35.80	6.8	59,544	0.01%
2021/08/26	18.1	35.05	17	35.34	35.05	1.1	60,998	0.00%
2021/08/25	16	34.53	122	34.72	34.95	-106	62,475	-0.17%	大賣/鉅額交易
2021/08/24	26	34.53	16	34.22	34.70	10	63,137	0.02%
2021/08/23	37	33.83	19	34.44	34.55	18	64,805	0.03%
2021/08/20	14.5	32.28	20	32.21	32.35	-5.5	65,756	-0.01%
2021/08/19	122.9	31.67	8	32.74	31.55	114.9	66,043	0.17%	大買/鉅額交易
2021/08/18	33.2	32.68	17	33.23	34.40	16.2	65,847	0.02%
2021/08/17	11	33.51	57	33.45	32.45	-46	66,268	-0.07%
2021/08/16	34.3	34.89	28.3	34.61	34.95	6	66,948	0.01%
2021/08/13	23.7	35.59	12	35.84	34.45	11.7	67,784	0.02%
2021/08/12	7.3	37.19	6	36.78	37.25	1.3	68,500	0.00%
2021/08/11	35	37.67	27.3	36.84	37.20	7.8	70,010	0.01%
2021/08/10	38	38.42	25	38.05	37.70	13	70,882	0.02%
2021/08/09	51	39.24	40	39.17	39.15	11	71,589	0.02%
2021/08/06	37	39.15	33	38.60	38.55	4	72,737	0.01%
2021/08/05	18	38.55	19	38.24	38.15	-1	74,155	0.00%
2021/08/04	13	39.30	15	38.86	39.30	-2	75,459	0.00%
2021/08/03	25.3	38.84	14	38.85	39.15	11.3	79,185	0.01%
2021/08/02	5	38.73	53	39.08	39.30	-48	80,611	-0.06%
2021/07/30	107	38.62	38	38.46	38.10	69	82,086	0.08%	大買/
2021/07/29	41.2	38.40	46.2	39.10	39.50	-5	83,693	-0.01%
2021/07/28	74	38.03	28	37.24	37.20	46	84,373	0.05%
2021/07/27	36	39.19	51.2	39.05	38.30	-15.2	84,998	-0.02%
2021/07/26	36.2	40.73	55.6	40.70	40.50	-19.4	85,907	-0.02%
2021/07/23	32.4	42.11	36	42.03	42.15	-3.6	87,229	0.00%
2021/07/22	171.2	42.52	226.1	41.85	41.20	-54.8	87,746	-0.06%	大買/大賣/
2021/07/21	113	44.31	46.2	44.50	44.00	66.9	87,965	0.08%	大買/
2021/07/20	99.2	43.96	69.1	44.35	43.35	30.1	87,506	0.03%
2021/07/19	138.4	46.45	126.3	46.52	45.80	12.1	87,340	0.01%	大買/大賣/
2021/07/16	126	45.43	138	45.57	46.00	-12	88,075	-0.01%	大買/大賣/
2021/07/15	62	42.81	103	42.91	43.20	-41	87,269	-0.05%	大賣/
2021/07/14	200	43.05	312	43.12	43.40	-112	86,777	-0.13%	大買/大賣/鉅額交易
2021/07/13	189.3	41.52	154	41.66	40.90	35.3	85,764	0.04%	大買/大賣/
2021/07/12	122	40.83	164.5	41.24	40.45	-42.5	85,557	-0.05%	大買/大賣/
2021/07/09	198.8	40.23	64.5	39.79	39.20	134.3	84,845	0.16%	大買/鉅額交易
2021/07/08	187.5	42.50	209	42.55	43.10	-21.5	83,403	-0.03%	大買/大賣/
2021/07/07	223	40.26	250	40.28	40.30	-27	81,113	-0.03%	大買/大賣/
2021/07/06	78	38.78	123	39.44	40.25	-45	78,677	-0.06%	大賣/
2021/07/05	38	36.97	55	36.65	36.60	-17	76,522	-0.02%
2021/07/02	164	38.50	182.7	37.95	37.35	-18.7	75,877	-0.02%	大買/大賣/
2021/07/01	344.1	39.13	348.8	39.21	37.70	-4.8	74,873	-0.01%	大買/大賣/
2021/06/30	63	35.70	82.3	36.95	37.40	-19.3	72,054	-0.03%
2021/06/29	27	34.29	30	34.61	34.00	-3	70,931	0.00%
2021/06/28	83.3	34.47	49.3	34.80	35.20	34	70,449	0.05%
2021/06/25	8.3	33.97	21	33.87	34.55	-12.8	69,656	-0.02%
2021/06/24	15.2	33.18	14	33.86	33.10	1.2	68,905	0.00%
2021/06/23	27	32.76	18	32.61	33.05	9	67,978	0.01%
2021/06/22	42.3	32.48	25	32.66	32.20	17.3	67,294	0.03%
2021/06/21	24	31.13	15.2	31.08	30.80	8.8	66,446	0.01%
2021/06/18	34	33.06	64.5	32.80	32.50	-30.5	65,645	-0.05%
2021/06/17	18	32.93	17	32.78	33.35	1	65,077	0.00%
2021/06/16	28.5	33.59	6	34.31	33.15	22.5	64,723	0.03%
2021/06/15	12	33.59	14	33.60	34.20	-2	64,394	0.00%
2021/06/11	24	34.06	13	34.04	33.50	11	64,026	0.02%
2021/06/10	60.3	33.77	51.3	33.51	34.25	9	63,629	0.01%
2021/06/09	22	34.53	49	34.22	34.45	-27	62,836	-0.04%
2021/06/08	49.1	35.94	76	35.47	35.30	-26.9	62,526	-0.04%
2021/06/07	110.2	36.16	69.5	35.65	35.50	40.7	62,135	0.07%	大買/
2021/06/04	180.3	36.97	112.2	37.13	36.75	68.1	60,710	0.11%	大買/大賣/
2021/06/03	144	36.85	102	36.71	36.40	42	59,195	0.07%	大買/大賣/
2021/06/02	73.3	35.61	61.5	35.42	35.30	11.8	57,617	0.02%
2021/06/01	23	33.58	16.2	33.90	33.75	6.8	56,057	0.01%
2021/05/31	176	34.40	152.8	34.19	32.90	23.2	55,610	0.04%	大買/大賣/
2021/05/28	42	31.42	68.2	31.82	32.45	-26.2	54,011	-0.05%
2021/05/27	19	29.96	8	30.00	29.50	11	53,045	0.02%
2021/05/26	14	30.24	54	30.04	30.40	-40	52,601	-0.08%
2021/05/25	109	30.14	89	30.07	30.45	20	52,218	0.04%	大買/
2021/05/24	49.2	30.19	37	30.11	29.55	12.2	51,465	0.02%
2021/05/21	48.3	28.96	59	29.10	29.65	-10.7	50,876	-0.02%
2021/05/20	26.1	27.88	22	28.06	27.80	4.1	49,833	0.01%
2021/05/19	172.1	29.68	111	29.81	29.50	61.1	48,816	0.13%	大買/大賣/
2021/05/18	69.1	27.54	62	27.78	28.40	7.1	47,309	0.02%
2021/05/17	25	26.61	114	26.01	25.85	-89	46,170	-0.19%	大賣/
2021/05/14	48.6	29.97	55.1	29.60	28.70	-6.5	45,017	-0.01%
2021/05/13	106.7	32.61	135	32.56	31.85	-28.3	43,600	-0.06%	大買/大賣/
2021/05/12	121.2	37.43	62.1	38.33	35.35	59.1	41,823	0.14%	大買/
2021/05/11	387.4	39.00	323.1	38.95	39.25	64.3	40,308	0.16%	大買/大賣/
2021/05/10	61	36.01	162	36.67	36.95	-101	36,557	-0.28%	大賣/鉅額交易
2021/05/07	59.1	33.27	33	33.06	33.60	26.1	34,999	0.07%
2021/05/06	73.1	33.64	105	34.03	34.75	-31.9	33,381	-0.10%	大賣/
2021/05/05	120	32.02	132	31.68	31.60	-12	31,406	-0.04%	大買/大賣/
2021/05/04	80.1	32.56	27	31.76	31.05	53.1	30,336	0.18%
2021/05/03	88.2	35.24	134	35.36	34.45	-45.8	29,190	-0.16%	大賣/
2021/04/29	173	34.12	115	33.50	33.85	58	27,591	0.21%	大買/大賣/
2021/04/28	30	32.14	147	32.62	32.85	-117	25,761	-0.45%	大賣/鉅額交易
2021/04/27	97.1	29.75	66.5	30.04	29.90	30.6	24,932	0.12%
2021/04/26	35	28.70	56	29.03	28.80	-21	23,814	-0.09%
2021/04/23	38.5	27.83	30	28.07	28.00	8.5	23,299	0.04%
2021/04/22	104	29.30	75	29.36	28.10	29	22,716	0.13%	大買/
2021/04/21	20	26.46	91	27.11	28.35	-71	20,821	-0.34%
2021/04/20	46	25.43	5	25.14	25.80	41	20,179	0.20%
2021/04/19	93	25.78	49	26.10	26.30	44	19,834	0.22%
2021/04/16	33	24.53	80	24.24	24.85	-47	18,680	-0.25%
2021/04/15	17	23.21	4	22.91	23.15	13	17,919	0.07%
2021/04/14	31	22.37	57	22.60	23.10	-26	17,842	-0.15%
2021/04/13	50	23.17	28	22.99	22.35	22	17,969	0.12%
2021/04/12	19	22.18	7	22.44	22.30	12	18,304	0.07%
2021/04/09	3	21.47	10	21.72	21.60	-7	19,133	-0.04%
2021/04/08	17	21.66	9	21.93	21.90	8	19,641	0.04%
2021/04/07	43	22.18	16	21.95	21.80	27	19,431	0.14%
2021/04/06	34	21.71	56	21.38	22.40	-22	18,723	-0.12%
2021/04/01	0	0.00	2	20.40	20.40	-2	17,819	-0.01%
2021/03/31	3	19.93	0	0.00	19.90	3	17,789	0.02%
2021/03/30	3	19.85	8	19.91	19.80	-5	17,743	-0.03%
2021/03/29	4	19.59	6	19.74	19.65	-2	17,588	-0.01%
2021/03/26	1	19.35	5	19.25	19.35	-4	17,770	-0.02%
2021/03/25	2	19.20	5	19.30	19.15	-3	18,091	-0.02%
2021/03/24	5	18.98	7	19.13	19.05	-2	18,403	-0.01%
2021/03/23	2	19.18	4	19.28	19.15	-2	19,070	-0.01%
2021/03/22	35	19.18	32	19.27	19.50	3	19,916	0.02%
2021/03/19	6	19.17	0	0.00	19.15	6	20,370	0.03%
2021/03/18	5	19.15	32	19.32	19.60	-27	20,565	-0.13%
2021/03/17	12	19.23	2	19.23	19.20	10	20,635	0.05%
2021/03/16	31	19.43	6	19.80	19.30	25	20,825	0.12%
2021/03/15	22	19.98	3	20.17	19.85	19	20,802	0.09%
2021/03/12	0	0.00	36	20.49	20.45	-36	20,736	-0.17%
2021/03/11	0	0.00	7	20.00	19.85	-7	21,177	-0.03%
2021/03/10	15	19.95	0	0.00	19.80	15	21,575	0.07%
2021/03/09	7	19.99	0	0.00	20.20	7	21,528	0.03%
2021/03/08	0	0.00	2	20.08	19.80	-2	21,526	-0.01%
2021/03/05	12	20.04	14	19.84	19.55	-2	21,721	-0.01%
2021/03/04	11	20.42	11	20.19	20.00	0	22,034	0.00%
2021/03/03	34	20.37	34	20.32	20.30	0	22,040	0.00%
2021/03/02	3	19.82	9	19.47	19.20	-6	21,870	-0.03%
2021/02/26	0	0.00	6	19.91	20.00	-6	21,713	-0.03%
2021/02/25	3	20.05	21	19.82	19.75	-18	21,632	-0.08%
2021/02/24	2	19.53	3	19.30	19.55	-1	21,778	0.00%
2021/02/23	8	19.76	39	19.60	19.45	-31	21,815	-0.14%
2021/02/22	1	18.45	13	18.65	18.75	-12	21,543	-0.06%
2021/02/19	0	0.00	36	18.78	18.35	-36	21,611	-0.17%
2021/02/18	0	0.00	3	18.00	18.20	-3	21,752	-0.01%
2021/02/17	10	17.70	4	17.64	17.80	6	21,638	0.03%
2021/02/04	9	16.87	2	16.95	16.95	7	21,628	0.03%
2021/02/03	1	16.60	0	0.00	16.90	1	21,813	0.00%
2021/02/02	0	0.00	31	16.26	16.75	-31	22,135	-0.14%
2021/02/01	30	16.60	20	16.35	16.20	10	22,245	0.04%
2021/01/29	0	0.00	4	16.01	15.95	-4	22,281	-0.02%
2021/01/28	11	16.25	24	16.31	16.20	-13	22,604	-0.06%
2021/01/27	8	17.04	7	16.90	16.75	1	22,495	0.00%
2021/01/26	5	17.14	0	0.00	17.00	5	22,473	0.02%
2021/01/25	11	16.91	0	0.00	17.80	11	22,321	0.05%
2021/01/22	16	17.16	2	16.83	17.30	14	22,079	0.06%
2021/01/21	11	16.52	23	16.53	16.80	-12	21,889	-0.05%
2021/01/20	24	16.98	11	16.80	16.70	13	21,739	0.06%
2021/01/19	31	17.62	34	17.82	17.60	-3	21,508	-0.01%
2021/01/18	77	17.75	83	17.28	17.25	-6	21,354	-0.03%
2021/01/15	8	17.55	5	17.67	17.65	3	21,092	0.01%
2021/01/14	28	17.90	12	18.00	18.10	16	20,839	0.08%
2021/01/13	53	18.26	29	18.24	18.55	24	20,723	0.12%
2021/01/12	34	17.54	14	17.49	17.45	20	20,302	0.10%
2021/01/11	22	18.29	2	18.35	18.30	20	19,988	0.10%
2021/01/08	21	18.15	23	18.55	18.30	-2	19,855	-0.01%
2021/01/07	27	19.08	11	18.97	18.85	16	19,546	0.08%
2021/01/06	48	20.44	27	20.09	19.45	21	19,415	0.11%
2021/01/05	41	20.91	33	20.89	20.60	8	18,858	0.04%
2021/01/04	41	20.74	95	21.29	21.45	-54	18,153	-0.30%
2020/12/31	25	19.06	23	19.37	19.50	2	16,888	0.01%
2020/12/30	1	18.65	4	18.45	18.55	-3	16,215	-0.02%
2020/12/29	15	18.69	10	18.35	18.40	5	16,150	0.03%
2020/12/28	2	18.20	0	0.00	18.65	2	15,974	0.01%
2020/12/25	20	17.95	33	17.88	18.10	-13	15,916	-0.08%
2020/12/24	13	18.25	2	18.13	18.10	11	15,701	0.07%
2020/12/23	18	18.18	8	18.29	18.30	10	15,699	0.06%
2020/12/22	36.1	18.92	10	19.05	18.45	26.1	15,730	0.17%
2020/12/21	37	19.18	23	19.15	19.00	14	15,633	0.09%
2020/12/18	16	19.05	56	19.31	18.80	-40	15,354	-0.26%
2020/12/17	86	19.04	28	18.80	19.20	58	15,254	0.38%
2020/12/16	36	18.95	51	18.85	18.85	-15	14,647	-0.10%
2020/12/15	21	18.18	12	18.10	17.65	9	13,861	0.06%
2020/12/14	5	17.81	7	17.95	17.90	-2	13,673	-0.01%
2020/12/11	1	17.00	14	17.13	17.10	-13	13,454	-0.10%
2020/12/10	3	17.60	5	17.94	17.45	-2	13,349	-0.01%
2020/12/09	13	17.62	6	17.48	17.70	7	13,274	0.05%
2020/12/08	4	17.90	2	18.00	17.80	2	13,711	0.01%
2020/12/07	26	18.59	10.5	18.39	17.90	15.5	14,576	0.11%
2020/12/04	18	18.11	12	18.15	18.40	6	14,060	0.04%
2020/12/03	5	17.34	12	17.45	17.25	-7	13,758	-0.05%
2020/12/02	13	17.70	8.2	17.68	17.45	4.8	14,226	0.03%
2020/12/01	20	17.53	8	17.82	17.30	12	15,026	0.08%
2020/11/30	20	18.30	12	18.19	17.95	8	15,421	0.05%
2020/11/27	38.2	16.86	35	17.02	17.10	3.2	14,937	0.02%
2020/11/26	1	16.40	10	16.42	16.55	-9	14,561	-0.06%
2020/11/25	7	16.09	33	16.14	15.95	-26	14,366	-0.18%
2020/11/24	12	15.36	3	15.87	15.40	9	14,158	0.06%
2020/11/23	30	15.89	17	15.97	15.80	13	14,101	0.09%
2020/11/20	1	15.45	8	15.64	15.95	-7	13,860	-0.05%
2020/11/19	16	15.46	11	15.50	15.30	5	13,751	0.04%
2020/11/18	3	15.13	9	15.01	15.25	-6	13,508	-0.04%
2020/11/17	0	0.00	16	14.89	15.20	-16	13,350	-0.12%
2020/11/16	0	0.00	23	14.54	14.35	-23	13,322	-0.17%
2020/11/13	0	0.00	1	14.00	14.00	-1	13,989	-0.01%
2020/11/12	1	14.40	1	14.15	14.05	0	14,458	0.00%
2020/11/11	32	14.31	17	14.39	14.60	15	14,343	0.10%
2020/11/10	13	14.45	11	14.20	14.10	2	14,122	0.01%
2020/11/09	3	13.85	16	13.80	13.80	-13	13,705	-0.09%
2020/11/06	0	0.00	12	13.49	13.55	-12	13,784	-0.09%
2020/11/05	10	13.46	18	13.39	13.15	-8	14,373	-0.06%
2020/11/03	0	0.00	8	12.90	12.95	-8	13,849	-0.06%
2020/10/29	0.2	12.70	0	0.00	12.50	0.2	13,725	0.00%
2020/10/28	0.1	12.85	0	0.00	12.65	0.1	13,696	0.00%
2020/10/27	1	13.05	0	0.00	12.90	1	13,635	0.01%
2020/10/26	5	13.05	10	13.00	13.00	-5	13,625	-0.04%
2020/10/23	6	12.91	3	12.80	12.75	3	13,538	0.02%
2020/10/22	1	12.75	5	12.80	12.80	-4	13,558	-0.03%
2020/10/21	7	12.95	3	12.93	13.00	4	13,566	0.03%
2020/10/20	2	12.63	2	12.85	12.80	0	13,480	0.00%
2020/10/19	1	12.75	2	12.75	12.75	-1	13,445	-0.01%
2020/10/16	0	0.00	3	12.95	12.80	-3	13,626	-0.02%
2020/10/15	7	13.24	0	0.00	12.95	7	13,638	0.05%
2020/10/14	5	13.24	3	13.22	13.15	2	13,563	0.01%
2020/10/13	4	12.70	0	0.00	12.70	4	13,351	0.03%
2020/10/12	11	13.06	16	13.08	13.00	-5	13,575	-0.04%
2020/10/07	5	12.45	0	0.00	12.45	5	13,165	0.04%
2020/10/06	1	12.45	0	0.00	12.40	1	13,133	0.01%
2020/10/05	15	12.23	0	0.00	12.30	15	13,053	0.11%
2020/09/30	6	12.39	0	0.00	12.15	6	13,063	0.05%
2020/09/29	0	0.00	15	11.95	12.10	-15	13,097	-0.11%
2020/09/28	1	12.35	0	0.00	12.30	1	13,057	0.01%
2020/09/25	31	12.00	17	11.71	11.70	14	12,950	0.11%
2020/09/24	0	0.00	2	12.10	11.95	-2	12,775	-0.02%
2020/09/23	0	0.00	3	12.75	12.75	-3	12,534	-0.02%
2020/09/22	1	12.55	4	13.03	13.00	-3	12,447	-0.02%
2020/09/18	21	13.30	37	13.38	13.30	-16	12,205	-0.13%
2020/09/17	5	13.34	11	13.44	13.40	-6	12,090	-0.05%
2020/09/15	6	13.08	2	13.05	13.10	4	11,942	0.03%
2020/09/14	12	13.25	2	13.05	13.05	10	11,917	0.08%
2020/09/11	16	13.28	11	13.09	13.00	5	11,714	0.04%
2020/09/10	5	12.97	44	13.26	13.55	-39	11,146	-0.35%
2020/09/09	8	12.14	2	12.40	12.35	6	10,095	0.06%
2020/09/08	6	12.43	20	12.61	12.45	-14	10,085	-0.14%
2020/09/07	36	12.88	8	12.76	12.90	28	9,906	0.28%
2020/09/04	88	13.06	95	12.63	13.00	-7	9,420	-0.07%
2020/09/03	3	12.13	22	12.15	12.35	-19	8,686	-0.22%
2020/09/01	1	11.35	7	11.44	11.45	-6	7,892	-0.08%
2020/08/31	3	11.50	3	11.50	11.50	0	7,953	0.00%
2020/08/28	19	11.29	5	11.20	11.40	14	8,074	0.17%
2020/08/27	8	11.39	0	0.00	11.20	8	8,025	0.10%
2020/08/25	1	11.00	0	0.00	11.05	1	7,801	0.01%
2020/08/24	0	0.00	4	11.05	11.00	-4	7,610	-0.05%
2020/08/21	3	10.92	0	0.00	10.90	3	7,552	0.04%
2020/08/20	17	11.34	26	10.70	10.80	-9	7,453	-0.12%
2020/08/19	34	11.59	16.2	12.17	11.65	17.8	7,098	0.25%
2020/08/18	18	11.00	25	11.41	11.55	-7	6,292	-0.11%
2020/08/14	0	0.00	1	10.30	10.55	-1	5,691	-0.02%
2020/08/13	0.1	10.45	0	0.00	10.30	0.1	5,665	0.00%
2020/08/12	7	10.58	33	10.53	10.45	-26	5,612	-0.46%
2020/08/11	22	10.96	32	10.89	11.15	-10	5,261	-0.19%
2020/08/10	0	0.00	2	10.10	10.15	-2	4,411	-0.05%
2020/08/07	9	10.07	5	10.10	10.05	4	4,396	0.09%
2020/08/05	3	10.15	1	10.10	10.20	2	4,362	0.05%
2020/08/04	0	0.00	1	10.05	9.97	-1	4,315	-0.02%
2020/08/03	3	9.91	0	0.00	9.93	3	4,318	0.07%
2020/07/31	6	10.05	0	0.00	10.10	6	4,321	0.14%
2020/07/30	20	10.10	0	0.00	10.00	20	4,321	0.46%
2020/07/28	0	0.00	10	9.78	9.75	-10	4,242	-0.24%
2020/07/27	13	10.05	11	10.00	9.90	2	4,214	0.05%
2020/07/24	0	0.00	6	10.10	10.15	-6	4,202	-0.14%
2020/07/23	6	10.53	0	0.00	10.40	6	4,152	0.14%
2020/07/22	16.1	10.59	3	10.65	10.70	13.1	4,109	0.32%
2020/07/21	0	0.00	5	10.28	10.35	-5	3,887	-0.13%
2020/07/17	5	10.00	0	0.00	10.10	5	3,781	0.13%
2020/07/16	4	10.23	9	10.31	10.40	-5	3,745	-0.13%
2020/07/13	0	0.00	1	9.89	9.98	-1	3,446	-0.03%
2020/07/10	2	9.86	0	0.00	9.81	2	3,458	0.06%
2020/07/09	3	10.13	0	0.00	10.00	3	3,431	0.09%
2020/07/08	1	10.05	3	10.15	10.10	-2	3,397	-0.06%
2020/07/07	0	0.00	10	10.00	10.00	-10	3,224	-0.31%
2020/07/06	10	9.99	0	0.00	10.00	10	3,224	0.31%
2020/06/30	0	0.00	2	10.00	10.00	-2	3,238	-0.06%
2020/06/29	4	9.90	0	0.00	9.94	4	3,234	0.12%
2020/06/24	1	10.05	0	0.00	10.05	1	3,051	0.03%
2020/06/23	3	10.25	0	0.00	10.10	3	3,035	0.10%
2020/06/22	1	10.00	0	0.00	10.05	1	2,746	0.04%
2020/06/19	1	10.00	0	0.00	9.94	1	2,746	0.04%
2020/06/17	0	0.00	11	10.16	10.10	-11	2,645	-0.42%
2020/06/16	0	0.00	1	10.05	10.15	-1	2,614	-0.04%
2020/06/15	6	10.16	9	9.77	10.20	-3	2,635	-0.11%
2020/06/12	5	9.87	1	9.70	9.84	4	2,487	0.16%
2020/06/11	1	10.30	7	10.10	10.05	-6	2,469	-0.24%
2020/06/10	7	10.65	5	10.40	10.85	2	2,356	0.08%
2020/06/05	14	10.19	10	10.15	10.30	4	2,089	0.19%
2020/06/04	17	10.32	0	0.00	10.35	17	1,993	0.85%
2020/06/03	4	9.32	0	0.00	9.42	4	1,762	0.23%
2020/06/02	0	0.00	3	8.90	8.93	-3	1,717	-0.17%
2020/05/12	1	8.90	0	0.00	8.82	1	1,659	0.06%
2020/05/11	0	0.00	4	9.00	8.96	-4	1,648	-0.24%
2020/05/07	4	8.94	0	0.00	8.94	4	1,640	0.24%
2020/04/30	0	0.00	1	8.91	8.96	-1	1,596	-0.06%
2020/04/29	0	0.00	5	8.92	8.86	-5	1,589	-0.31%
2020/04/20	0	0.00	1	8.65	8.61	-1	1,568	-0.06%
2020/04/16	1	8.60	0	0.00	8.54	1	1,538	0.06%
2020/04/15	1	8.77	0	0.00	8.79	1	1,527	0.07%
2020/04/14	2	8.48	0	0.00	8.55	2	1,509	0.13%
2020/04/09	0	0.00	1	8.50	8.33	-1	1,507	-0.07%
2020/04/08	0	0.00	2	8.24	8.26	-2	1,493	-0.13%
2020/04/07	0	0.00	4	7.51	7.55	-4	1,461	-0.27%
2020/03/25	0	0.00	1	7.33	7.32	-1	1,496	-0.07%
2020/03/24	1	7.05	0	0.00	7.00	1	1,519	0.07%
2020/03/20	0	0.00	6	7.09	7.00	-6	1,538	-0.39%
2020/03/19	1	6.50	6	6.51	6.53	-5	1,515	-0.33%
2020/03/16	1	8.30	1	8.17	8.00	0	1,350	0.00%
2020/03/13	11	8.07	0	0.00	8.37	11	1,324	0.83%
2020/03/12	1	9.47	6	8.93	8.95	-5	1,243	-0.40%
2020/03/10	10	9.60	0	0.00	9.71	10	1,190	0.84%
2020/02/27	0	0.00	3	10.10	10.15	-3	1,105	-0.27%
2020/02/18	1	10.20	0	0.00	10.15	1	1,177	0.08%
2020/02/14	1	10.30	0	0.00	10.25	1	1,193	0.08%
2020/02/13	1	10.35	0	0.00	10.30	1	1,213	0.08%
2020/02/07	1	10.15	0	0.00	10.15	1	1,215	0.08%
2020/02/06	0	0.00	1	10.30	10.30	-1	1,228	-0.08%
2020/02/04	2	10.15	2	10.10	10.15	0	1,228	0.00%
2020/02/03	20	10.00	0	0.00	10.05	20	1,228	1.63%
2020/01/30	3	10.77	0	0.00	10.35	3	1,211	0.25%
2020/01/16	0	0.00	3	11.30	11.35	-3	1,188	-0.25%
2020/01/09	1	11.25	0	0.00	11.25	1	1,335	0.07%
2019/12/31	2	11.35	0	0.00	11.40	2	1,313	0.15%
2019/12/25	1	11.45	0	0.00	11.50	1	1,274	0.08%
2019/12/24	5	11.45	0	0.00	11.45	5	1,300	0.38%
2019/12/10	1	11.40	0	0.00	11.40	1	1,188	0.08%
2019/11/25	0.5	11.35	0	0.00	11.35	0.5	1,198	0.04%
2019/11/19	2	11.30	0	0.00	11.25	2	1,210	0.17%
2019/11/13	0	0.00	5	11.55	11.65	-5	1,147	-0.44%
2019/11/12	5	11.65	0	0.00	11.65	5	1,167	0.43%
2019/11/11	5	11.75	0	0.00	11.65	5	1,143	0.44%
2019/10/22	0	0.00	1	12.00	11.95	-1	1,108	-0.09%
2019/10/21	3	11.90	0	0.00	11.90	3	1,095	0.27%
2019/10/04	1	11.60	0	0.00	11.55	1	1,112	0.09%
2019/10/03	2	11.55	0	0.00	11.55	2	1,157	0.17%
2019/10/02	2	11.65	0	0.00	11.65	2	1,170	0.17%
2019/10/01	2	11.73	0	0.00	11.70	2	1,185	0.17%
2019/09/25	2	11.93	0	0.00	12.00	2	1,171	0.17%
2019/09/18	0	0.00	1	12.05	12.05	-1	1,161	-0.09%
2019/09/16	1	11.90	0	0.00	11.95	1	1,183	0.08%
2019/08/16	1	11.60	0	0.00	11.65	1	1,204	0.08%
2019/08/15	3	11.65	0	0.00	11.65	3	1,185	0.25%
2019/08/08	0.8	11.90	1	11.90	12.00	-0.2	1,251	-0.02%
2019/08/02	1	12.00	0	0.00	12.00	1	1,315	0.08%
2019/07/12	0	0.00	3	12.35	12.35	-3	1,434	-0.21%
2019/07/11	0	0.00	1	12.35	12.45	-1	1,578	-0.06%
2019/07/10	1	12.45	1	12.40	12.45	0	1,668	0.00%
2019/06/21	1	12.25	0	0.00	11.95	1	1,977	0.05%
2019/06/03	0	0.00	5	12.10	12.20	-5	2,030	-0.25%
2019/05/21	0	0.00	1	12.30	12.20	-1	2,195	-0.05%
2019/05/20	1	11.90	0	0.00	11.90	1	2,145	0.05%
2019/05/15	0	0.00	1	11.90	12.10	-1	2,131	-0.05%
2019/05/13	5	11.78	0	0.00	11.70	5	2,103	0.24%
2019/05/07	1	12.20	0	0.00	12.25	1	2,008	0.05%
2019/05/03	0	0.00	2	12.30	12.30	-2	1,962	-0.10%
2019/05/02	1	12.30	0	0.00	12.25	1	1,957	0.05%
2019/04/26	1	12.20	0	0.00	12.20	1	1,937	0.05%
2019/04/25	3	12.30	2	12.30	12.25	1	1,934	0.05%
2019/04/24	2	12.35	0	0.00	12.35	2	1,922	0.10%
2019/04/18	12	12.02	0	0.00	12.05	12	1,856	0.65%
2019/04/17	3	12.18	0	0.00	12.05	3	1,794	0.17%
2019/04/16	2.6	12.28	2	12.40	12.25	0.6	1,647	0.04%
2019/04/15	9	12.41	0	0.00	12.20	9	1,533	0.59%
2019/04/12	13	12.67	1	13.20	12.65	12	1,337	0.90%
2019/04/10	0	0.00	3	13.55	13.65	-3	1,136	-0.26%
2019/04/09	1	13.55	0	0.00	13.50	1	1,132	0.09%
2019/04/03	0	0.00	3	13.70	13.55	-3	1,128	-0.27%
2019/03/28	11	13.51	0	0.00	13.75	11	1,119	0.98%
2019/03/25	5	13.55	0	0.00	13.50	5	1,127	0.44%
2019/03/21	1.4	13.50	0	0.00	13.55	1.4	1,131	0.12%
2019/03/20	1	13.55	0	0.00	13.60	1	1,103	0.09%
2019/03/19	1	13.75	0	0.00	13.70	1	1,078	0.09%
2019/03/18	0	0.00	4	13.95	13.90	-4	1,063	-0.38%
2019/03/15	5	13.94	0	0.00	14.00	5	1,055	0.47%
2019/03/14	0	0.00	4	13.90	13.95	-4	1,042	-0.38%
2019/03/07	1	13.45	0	0.00	13.45	1	1,051	0.10%
2019/03/06	2	13.53	0	0.00	13.50	2	1,057	0.19%
2019/02/25	1	13.70	0	0.00	13.90	1	1,024	0.10%
2019/02/22	0	0.00	20	13.45	13.50	-20	978	-2.04%
2019/02/21	20	13.40	0	0.00	13.55	20	957	2.09%
2019/02/14	1	13.20	0	0.00	13.15	1	845	0.12%
2019/01/30	0	0.00	10	13.05	13.05	-10	886	-1.13%
2019/01/21	1	13.00	0	0.00	13.00	1	924	0.11%
2019/01/11	0	0.00	3	13.10	13.10	-3	1,042	-0.29%
2019/01/07	0	0.00	20	12.95	13.00	-20	1,083	-1.85%
2018/12/28	1	12.80	1	12.90	12.90	0	1,178	0.00%
2018/12/25	2	12.90	0	0.00	12.90	2	1,177	0.17%
2018/12/21	4	13.00	0	0.00	12.90	4	1,196	0.33%
2018/12/20	1	13.05	0	0.00	13.15	1	1,178	0.08%
2018/12/19	4	13.43	0	0.00	13.40	4	1,160	0.34%
2018/12/18	3	13.52	0	0.00	13.35	3	1,170	0.26%
2018/12/17	6	13.65	0	0.00	13.55	6	1,179	0.51%
2018/12/12	0	0.00	40	13.55	13.65	-40	1,194	-3.35%
2018/12/06	6	13.68	0	0.00	13.50	6	1,229	0.49%
2018/12/05	1	13.90	0	0.00	14.00	1	1,221	0.08%
2018/11/16	1	13.50	2	13.63	13.65	-1	1,266	-0.08%
2018/11/14	1	13.40	0	0.00	13.40	1	1,268	0.08%
2018/11/13	1	13.35	0	0.00	13.55	1	1,269	0.08%
2018/11/08	0	0.00	2	13.68	13.80	-2	1,286	-0.16%
2018/11/07	1	13.35	0	0.00	13.35	1	1,281	0.08%
2018/11/05	3	13.35	203	13.35	13.40	-200	1,299	-15.39%	大賣/鉅額交易
2018/11/01	1	13.30	0	0.00	13.40	1	1,294	0.08%
2018/10/30	0	0.00	2	13.10	13.00	-2	1,302	-0.15%
2018/10/26	0	0.00	2	13.00	13.05	-2	1,328	-0.15%
2018/10/23	0	0.00	1	13.40	13.15	-1	1,312	-0.08%
2018/10/15	5	13.79	0	0.00	13.70	5	1,228	0.41%
2018/10/12	2	14.13	0	0.00	14.35	2	1,173	0.17%
2018/10/11	3	14.60	0	0.00	14.40	3	1,149	0.26%
2018/10/09	0	0.00	1	16.05	15.95	-1	1,089	-0.09%
2018/10/08	1	15.60	0	0.00	15.75	1	1,089	0.09%
2018/10/05	0	0.00	5	15.65	15.60	-5	1,091	-0.46%
2018/10/01	0	0.00	2	16.43	16.40	-2	1,099	-0.18%
2018/09/28	0	0.00	1	16.20	16.25	-1	1,119	-0.09%
2018/09/21	1	16.25	0	0.00	16.25	1	1,229	0.08%
2018/09/18	0	0.00	1	15.95	16.10	-1	1,263	-0.08%
2018/09/14	0	0.00	2	15.88	15.95	-2	1,307	-0.15%
2018/09/13	1	15.45	0	0.00	15.80	1	1,333	0.07%
2018/09/11	1	15.30	0	0.00	15.35	1	1,370	0.07%
2018/09/10	5	15.32	0	0.00	15.30	5	1,379	0.36%
2018/09/07	2	15.80	0	0.00	15.75	2	1,407	0.14%
2018/08/30	2	16.45	0	0.00	16.35	2	1,596	0.13%
2018/08/22	1	16.15	0	0.00	16.05	1	1,866	0.05%
2018/08/21	1	16.20	0	0.00	16.20	1	1,900	0.05%
2018/08/16	0	0.00	5	16.00	15.95	-5	1,985	-0.25%
2018/08/13	5	16.70	0	0.00	16.45	5	2,074	0.24%
2018/08/10	1	16.90	0	0.00	16.85	1	2,090	0.05%
2018/08/09	5	16.80	0	0.00	16.95	5	2,102	0.24%
2018/08/08	5	16.80	0	0.00	16.80	5	2,165	0.23%
2018/08/07	6	16.67	0	0.00	16.65	6	2,197	0.27%
2018/08/06	2	16.90	0	0.00	16.80	2	2,267	0.09%
2018/08/03	0	0.00	1	16.90	17.00	-1	2,292	-0.04%
2018/08/02	4	16.80	0	0.00	16.80	4	2,311	0.17%
2018/07/27	0	0.00	1	16.65	16.65	-1	2,314	-0.04%
2018/07/26	1	16.40	0	0.00	16.50	1	2,327	0.04%
2018/07/25	0	0.00	1	16.60	16.55	-1	2,353	-0.04%
2018/07/23	1	16.25	0	0.00	16.15	1	2,400	0.04%
2018/07/20	1	16.30	0	0.00	16.35	1	2,441	0.04%
2018/07/18	0	0.00	1	16.45	16.50	-1	2,599	-0.04%
2018/07/17	1	16.40	0	0.00	16.35	1	2,646	0.04%
2018/07/16	1	16.40	0	0.00	16.45	1	2,743	0.04%
2018/07/13	0	0.00	3	16.22	16.30	-3	2,830	-0.11%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/11	3	16.02	1	16.15	16.05	2	2,948	0.07%
2018/07/10	1	16.20	1	16.30	16.30	0	2,984	0.00%
2018/07/06	34	15.85	0	0.00	15.75	34	3,180	1.07%
2018/07/05	1	15.95	1	16.10	15.95	0	3,305	0.00%
2018/07/04	10	15.95	0	0.00	15.90	10	3,321	0.30%
2018/07/03	4	16.51	1	16.35	16.30	3	3,299	0.09%
2018/07/02	1	16.70	0	0.00	16.60	1	3,306	0.03%
2018/06/28	0	0.00	1	17.15	17.10	-1	3,497	-0.03%
2018/06/27	2	16.90	0	0.00	16.75	2	3,556	0.06%
2018/06/26	0	0.00	29	16.75	16.85	-29	3,549	-0.82%
2018/06/22	10	17.02	3	17.00	17.00	7	3,526	0.20%
2018/06/15	2	17.80	0	0.00	17.65	2	3,523	0.06%
2018/06/07	47	17.81	0	0.00	17.75	47	3,561	1.32%
2018/06/06	41	18.05	0	0.00	18.00	41	3,533	1.16%
2018/06/05	85	18.20	0	0.00	18.05	85	3,529	2.41%
2018/05/31	7	18.06	13	18.15	18.25	-6	3,581	-0.17%
2018/05/30	12	17.60	0	0.00	17.55	12	3,535	0.34%
2018/05/29	3	17.87	2	18.05	17.95	1	3,538	0.03%
2018/05/28	1	17.80	0	0.00	17.80	1	3,538	0.03%
2018/05/23	1	18.20	0	0.00	18.25	1	3,659	0.03%
2018/05/22	2	18.60	0	0.00	18.55	2	3,645	0.05%
2018/05/21	3	18.97	2	19.00	18.90	1	3,648	0.03%
2018/05/16	8	19.28	2	19.15	19.15	6	3,679	0.16%
2018/05/14	6	19.84	12	19.86	19.65	-6	3,849	-0.16%
2018/05/11	0	0.00	3	18.85	18.85	-3	3,808	-0.08%
2018/05/09	2	18.95	2	19.00	18.95	0	3,803	0.00%
2018/05/08	3	19.30	0	0.00	19.30	3	3,855	0.08%
2018/05/07	3	19.30	0	0.00	19.35	3	3,919	0.08%
2018/05/03	1	19.25	0	0.00	19.15	1	4,131	0.02%
2018/05/02	1	19.50	8	19.50	19.65	-7	4,171	-0.17%
2018/04/30	3	19.80	2	19.78	19.90	1	4,185	0.02%
2018/04/27	0	0.00	4	19.11	19.20	-4	4,185	-0.10%
2018/04/26	11	19.17	5	18.95	18.70	6	4,253	0.14%
2018/04/25	8	19.29	1	18.95	19.35	7	4,334	0.16%
2018/04/24	14	19.31	17	19.18	18.95	-3	4,450	-0.07%
2018/04/23	8	20.18	2	19.95	20.00	6	4,427	0.14%
2018/04/20	2	20.10	14	20.11	20.25	-12	4,436	-0.27%
2018/04/19	0	0.00	12	20.03	19.85	-12	4,435	-0.27%
2018/04/18	14	19.86	10	19.88	19.80	4	4,407	0.09%
2018/04/16	4	19.21	0	0.00	19.50	4	4,581	0.09%
2018/04/13	4	19.65	7	19.76	19.50	-3	4,631	-0.06%
2018/04/12	5	19.20	2	19.78	19.70	3	4,837	0.06%
2018/04/11	7	19.28	7	19.43	19.40	0	4,830	0.00%
2018/04/09	5	18.50	1	18.50	18.45	4	5,011	0.08%
2018/04/03	1	18.25	0	0.00	18.30	1	5,067	0.02%
2018/04/02	7	18.49	3	18.30	18.40	4	5,266	0.08%
2018/03/31	6	18.65	22	18.29	18.75	-16	5,749	-0.28%
2018/03/30	1	17.80	1	17.65	17.60	0	5,812	0.00%
2018/03/28	1	17.00	0	0.00	17.10	1	6,141	0.02%
2018/03/27	0	0.00	1	17.35	17.30	-1	6,348	-0.02%
2018/03/26	2	16.95	0	0.00	17.00	2	6,469	0.03%
2018/03/23	1	17.05	0	0.00	17.15	1	6,530	0.02%
2018/03/19	1	17.80	0	0.00	17.75	1	6,728	0.01%
2018/03/16	5	17.75	2	17.75	17.55	3	6,914	0.04%
2018/03/15	1	17.90	1	18.00	18.00	0	6,959	0.00%
2018/03/13	7	17.59	0	0.00	17.70	7	7,324	0.10%
2018/03/12	180	17.33	0	0.00	17.35	180	7,721	2.33%	大買/鉅額交易
2018/03/09	2	17.53	0	0.00	17.50	2	7,867	0.03%
2018/03/06	2	17.30	0	0.00	17.00	2	8,549	0.02%
2018/03/05	2	17.15	1	17.15	17.15	1	8,526	0.01%
2018/02/27	5	18.00	0	0.00	17.95	5	8,501	0.06%
2018/02/26	0	0.00	1	18.35	18.20	-1	8,471	-0.01%
2018/02/23	2	17.90	1	17.75	17.80	1	8,387	0.01%
2018/02/22	1	17.45	0	0.00	17.40	1	8,410	0.01%
2018/02/21	0	0.00	1	17.80	18.00	-1	8,407	-0.01%
2018/02/09	4	17.25	5	17.20	17.20	-1	8,495	-0.01%
2018/02/08	2	17.43	0	0.00	17.45	2	8,576	0.02%
2018/02/07	0	0.00	52	17.55	17.30	-52	8,562	-0.61%
2018/02/06	7	16.76	32	17.83	16.65	-25	8,508	-0.29%
2018/02/05	2	18.58	0	0.00	18.50	2	8,459	0.02%
2018/01/31	4	19.14	0	0.00	19.40	4	8,381	0.05%
2018/01/30	4	19.40	0	0.00	19.35	4	8,336	0.05%
2018/01/29	22	19.50	77	19.60	19.35	-55	8,320	-0.66%
2018/01/26	16	20.28	0	0.00	20.05	16	8,167	0.20%
2018/01/25	6	20.73	0	0.00	20.80	6	8,081	0.07%
2018/01/24	1	20.45	1	20.70	20.60	0	8,025	0.00%
2018/01/23	5	20.42	1	20.55	20.40	4	7,973	0.05%
2018/01/22	1	20.40	2	20.60	20.75	-1	7,939	-0.01%
2018/01/19	12	20.33	1	20.35	20.30	11	7,847	0.14%
2018/01/18	12	20.80	0	0.00	20.70	12	7,726	0.16%
2018/01/17	3	21.60	6	21.98	21.50	-3	7,559	-0.04%
2018/01/16	1	21.95	100	21.95	21.85	-99	7,472	-1.32%
2018/01/15	19	22.19	46	21.97	21.85	-27	7,414	-0.36%
2018/01/12	2	22.43	12	22.63	22.35	-10	7,320	-0.14%
2018/01/11	14	22.45	0	0.00	22.50	14	7,283	0.19%
2018/01/10	9	22.42	5	23.11	22.85	4	7,221	0.06%
2018/01/09	6	22.24	1	22.35	22.30	5	6,996	0.07%
2018/01/08	3	23.05	6	22.93	22.75	-3	6,918	-0.04%
2018/01/05	5	21.84	4	22.06	22.15	1	6,643	0.02%
2018/01/04	35	21.96	3	22.47	21.85	32	6,555	0.49%
2018/01/03	3	22.60	4	22.64	22.00	-1	6,440	-0.02%
2018/01/02	3	22.12	2	22.23	22.15	1	6,224	0.02%