台玻 (1802)-凱基-三重券商分點個股進出

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
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/22	273	20.29	61	20.38	20.65	212	13,416	1.58%	大買/鉅額交易
2024/11/21	17	19.32	27.5	19.43	19.50	-10.5	12,200	-0.09%
2024/11/20	0.1	18.00	0	0.00	18.05	0.1	11,147	0.00%
2024/11/18	2	18.30	0	0.00	18.15	2	11,091	0.02%
2024/11/15	0	0.00	15	18.28	18.25	-15	11,075	-0.14%
2024/11/14	1	18.15	0	0.00	17.90	1	11,010	0.01%
2024/11/13	7	18.37	1	18.25	18.25	6	10,940	0.05%
2024/11/12	2	18.40	0	0.00	18.40	2	10,899	0.02%
2024/11/11	2	19.00	10.2	19.00	18.95	-8.2	10,783	-0.08%
2024/11/08	7	19.15	38	19.40	19.40	-31	10,745	-0.29%
2024/11/07	2	19.55	4	19.50	19.75	-2	10,449	-0.02%
2024/11/05	1	19.10	6	19.58	19.60	-5	10,258	-0.05%
2024/11/04	2	19.40	7	19.46	19.50	-5	10,239	-0.05%
2024/11/01	1	19.10	8	19.34	19.65	-7	10,381	-0.07%
2024/10/30	2	19.35	20	19.45	19.45	-18	10,270	-0.18%
2024/10/29	65	19.79	23	19.72	19.85	42	10,051	0.42%
2024/10/28	63.2	19.50	79	19.63	19.85	-15.9	9,347	-0.17%
2024/10/25	10	18.35	3	18.60	18.60	7	8,335	0.08%
2024/10/24	10	18.43	23	19.57	18.40	-13	8,163	-0.16%
2024/10/23	0.1	18.65	1.1	18.99	18.45	-1	7,529	-0.01%
2024/10/22	3.1	18.35	51	18.27	18.35	-47.9	7,369	-0.65%
2024/10/21	59	18.47	16	18.37	18.70	43	7,359	0.58%
2024/10/17	5	17.93	2	17.80	17.60	3	7,277	0.04%
2024/10/16	6	17.64	18	17.74	17.75	-12	7,214	-0.17%
2024/10/15	4	16.80	0	0.00	16.80	4	6,969	0.06%
2024/10/14	1	16.60	0	0.00	16.70	1	6,947	0.01%
2024/10/11	9	16.95	0	0.00	16.85	9	6,949	0.13%
2024/10/09	4	17.86	20	17.35	17.30	-16	6,981	-0.23%
2024/10/08	12	18.28	30	18.17	18.00	-18	6,954	-0.26%
2024/10/07	7	18.98	16	19.14	18.95	-9	6,828	-0.13%
2024/10/04	40	19.09	29	19.31	19.10	11	6,796	0.16%
2024/10/01	24	18.65	29	18.64	18.75	-5	6,391	-0.08%
2024/09/30	17	18.70	42	18.80	18.70	-25	5,973	-0.42%
2024/09/27	22	17.71	36	17.62	17.75	-14	5,164	-0.27%
2024/09/20	1	16.00	0	0.00	16.15	1	5,391	0.02%
2024/09/19	10	15.95	0	0.00	16.05	10	5,448	0.18%
2024/09/18	1	15.55	0	0.00	15.50	1	5,557	0.02%
2024/09/16	5	15.70	0	0.00	15.70	5	5,760	0.09%
2024/09/04	2	15.48	0	0.00	15.25	2	9,297	0.02%
2024/08/30	4	16.35	0	0.00	16.50	4	10,337	0.04%
2024/08/29	0	0.00	4	16.25	16.30	-4	11,155	-0.04%
2024/08/28	0	0.00	1	16.25	16.35	-1	11,774	-0.01%
2024/08/27	0	0.00	1	16.35	16.45	-1	12,106	-0.01%
2024/08/26	1	16.40	0	0.00	16.50	1	12,257	0.01%
2024/08/21	1	16.05	5	16.01	16.00	-4	12,435	-0.03%
2024/08/19	3	16.07	0	0.00	15.95	3	12,717	0.02%
2024/08/16	1	16.15	0	0.00	16.15	1	12,700	0.01%
2024/08/15	1	16.05	0	0.00	16.00	1	12,716	0.01%
2024/08/13	1	16.00	0	0.00	16.00	1	12,679	0.01%
2024/08/06	10	15.70	0	0.00	15.40	10	12,612	0.08%
2024/08/05	19	15.67	160	15.99	15.65	-141	12,472	-1.13%	大賣/鉅額交易
2024/08/02	0	0.00	2	17.55	17.35	-2	12,231	-0.02%
2024/08/01	1	17.80	0	0.00	17.90	1	12,201	0.01%
2024/07/31	5	17.45	10	17.50	17.45	-5	12,186	-0.04%
2024/07/23	1	17.50	10	17.60	17.70	-9	12,115	-0.07%
2024/07/22	30	17.45	1	17.55	17.50	29	12,080	0.24%
2024/07/19	60	18.45	3	18.05	18.05	57	11,962	0.48%
2024/07/18	2	18.80	0	0.00	18.70	2	11,755	0.02%
2024/07/17	3	18.90	0	0.00	18.90	3	11,665	0.03%
2024/07/16	2	18.85	0	0.00	18.85	2	11,655	0.02%
2024/07/15	2	18.98	0	0.00	18.90	2	11,703	0.02%
2024/07/12	3	19.00	10	19.28	19.15	-7	11,675	-0.06%
2024/07/11	2	19.00	21	19.18	19.00	-19	11,615	-0.16%
2024/07/10	15	19.07	8	18.91	19.00	7	11,577	0.06%
2024/07/09	5	18.75	10	18.60	18.60	-5	11,475	-0.04%
2024/07/08	15	19.29	3	18.95	18.95	12	11,398	0.11%
2024/07/05	1	19.10	22	19.09	19.35	-21	11,188	-0.19%
2024/07/03	12	18.72	1	18.70	18.60	11	10,870	0.10%
2024/07/02	52	18.85	0	0.00	18.70	52	10,780	0.48%
2024/07/01	3	19.07	1	19.55	18.95	2	10,836	0.02%
2024/06/28	1	19.45	1	19.35	19.35	0	10,718	0.00%
2024/06/27	1	19.15	2	19.35	18.90	-1	10,555	-0.01%
2024/06/26	12.5	19.06	10	18.90	18.80	2.5	10,357	0.02%
2024/06/25	3	19.12	0	0.00	19.25	3	10,241	0.03%
2024/06/24	4.5	19.34	83	19.31	19.35	-78.5	10,148	-0.77%
2024/06/21	66	19.70	0	0.00	19.60	66	9,994	0.66%
2024/06/20	35	20.09	41	19.85	19.75	-6	9,783	-0.06%
2024/06/19	13	19.58	95	19.86	19.90	-82	9,531	-0.86%
2024/06/18	64	20.60	510	20.76	19.90	-446	9,046	-4.93%	大賣/鉅額交易
2024/06/17	352	20.30	581	19.72	20.25	-229	8,104	-2.83%	大買/大賣/鉅額交易
2024/06/14	30	18.98	553	18.72	19.00	-523	7,101	-7.36%	大賣/鉅額交易
2024/06/13	8	18.39	3	18.48	18.30	5	6,852	0.07%
2024/06/12	14	18.51	5	18.69	18.60	9	6,779	0.13%
2024/06/11	38	18.82	27	18.88	18.90	11	6,656	0.17%
2024/06/07	54	19.46	13	19.48	19.35	41	6,453	0.64%
2024/06/06	529	19.17	30	19.19	19.40	499	6,065	8.23%	大買/鉅額交易
2024/06/05	561	19.00	17	19.01	18.90	544	5,723	9.50%	大買/鉅額交易
2024/06/04	309	19.26	151.1	19.62	18.85	157.9	5,378	2.94%	大買/大賣/鉅額交易
2024/06/03	32	18.67	33	18.77	19.05	-1	4,556	-0.02%
2024/05/31	6	18.08	15	18.08	18.15	-9	3,960	-0.23%
2024/05/30	7	17.46	3	18.00	17.95	4	3,651	0.11%
2024/05/29	16	17.70	13	17.42	17.40	3	3,477	0.09%
2024/05/27	0	0.00	11	17.05	17.05	-11	3,236	-0.34%
2024/05/24	6	17.23	1	17.20	17.20	5	3,217	0.16%
2024/05/23	45	17.54	37	17.52	17.65	8	3,152	0.25%
2024/05/21	2	17.05	0	0.00	17.05	2	2,930	0.07%
2024/05/20	0	0.00	2	17.25	17.25	-2	2,905	-0.07%
2024/05/13	2	17.10	0	0.00	17.10	2	2,964	0.07%
2024/05/10	0	0.00	1	17.05	17.20	-1	2,958	-0.03%
2024/05/09	5	17.10	1	17.00	16.95	4	2,950	0.14%
2024/05/08	3	17.00	25	16.95	16.95	-22	2,954	-0.74%
2024/05/07	2	17.10	0	0.00	17.05	2	2,963	0.07%
2024/05/06	0	0.00	3	17.25	17.20	-3	2,953	-0.10%
2024/05/02	3	17.15	0	0.00	17.15	3	2,936	0.10%
2024/04/29	0	0.00	2	17.20	17.40	-2	2,943	-0.07%
2024/04/26	6	16.90	0	0.00	17.00	6	2,907	0.21%
2024/04/23	4	16.95	0	0.00	17.00	4	3,013	0.13%
2024/04/22	30	17.00	0	0.00	16.95	30	3,049	0.98%
2024/04/19	3	16.58	0	0.00	16.60	3	3,000	0.10%
2024/04/16	2	16.80	3	16.90	16.75	-1	2,976	-0.03%
2024/04/15	3	17.30	1	17.35	17.20	2	2,914	0.07%
2024/04/12	0	0.00	22	17.24	17.20	-22	2,905	-0.76%
2024/04/10	0	0.00	2	17.60	17.65	-2	2,903	-0.07%
2024/04/08	2	17.40	0	0.00	17.40	2	3,043	0.07%
2024/04/03	6	17.58	1	17.30	17.20	5	3,017	0.17%
2024/03/29	0	0.00	30	17.23	17.20	-30	2,926	-1.03%
2024/03/28	1	17.20	1	17.10	17.15	0	2,915	0.00%
2024/03/27	6	17.26	0	0.00	17.30	6	2,907	0.21%
2024/03/22	0	0.00	0	17.60	17.40	0	2,969	0.00%
2024/03/21	2	17.45	5	17.30	17.50	-3	3,005	-0.10%
2024/03/19	10	17.23	0	0.00	17.20	10	3,292	0.30%
2024/03/15	7	16.98	2	17.05	16.95	5	3,262	0.15%
2024/03/14	3	17.33	0	0.00	17.40	3	3,177	0.09%
2024/03/13	5	17.56	100	17.60	17.55	-95	3,158	-3.01%
2024/03/06	2	18.25	1	18.20	18.15	1	3,134	0.03%
2024/03/05	101	17.95	0	0.00	17.90	101	3,117	3.24%	大買/鉅額交易
2024/03/04	0	0.00	20	18.00	18.00	-20	3,148	-0.64%
2024/03/01	0	0.00	59	18.04	18.05	-59	3,196	-1.85%
2024/02/27	2	18.05	0	0.00	18.05	2	3,241	0.06%
2024/02/23	0	18.20	0	0.00	18.25	0	3,320	0.00%
2024/02/21	0	0.00	10	18.75	18.75	-10	3,385	-0.30%
2024/02/20	0	0.00	2	18.65	18.65	-2	3,396	-0.06%
2024/02/19	0	0.00	0	18.75	18.80	0	3,433	0.00%
2024/02/16	0	0.00	5	18.30	18.40	-5	3,496	-0.14%
2024/02/05	4	17.75	0	0.00	17.80	4	3,476	0.12%
2024/02/02	0.5	18.10	0	0.00	18.05	0.5	3,476	0.01%
2024/01/31	1	18.00	0	0.00	18.00	1	3,558	0.03%
2024/01/29	4	18.45	0	0.00	18.45	4	3,753	0.11%
2024/01/24	4	18.25	0	0.00	18.25	4	3,860	0.10%
2024/01/19	0	0.00	15	17.85	17.85	-15	3,993	-0.38%
2024/01/17	15	17.75	0	0.00	17.65	15	4,041	0.37%
2024/01/16	3	18.10	0	0.00	18.05	3	4,011	0.07%
2024/01/15	1	18.40	0	0.00	18.35	1	3,977	0.03%
2024/01/11	6	18.30	0	0.00	18.35	6	4,115	0.15%
2024/01/10	1	18.50	0	0.00	18.25	1	4,236	0.02%
2024/01/08	0	0.00	50	19.05	19.00	-50	4,229	-1.18%
2024/01/05	0	0.00	50	19.00	18.95	-50	4,267	-1.17%
2024/01/04	7	18.80	0	0.00	18.75	7	4,373	0.16%
2024/01/03	1	19.30	1	19.00	18.90	0	4,616	0.00%
2024/01/02	0	0.00	44	19.28	19.20	-44	4,533	-0.97%
2023/12/28	0	0.00	1	19.15	19.10	-1	4,836	-0.02%
2023/12/26	0	0.00	2	18.85	19.00	-2	5,231	-0.04%
2023/12/25	1	18.80	0	0.00	18.70	1	5,279	0.02%
2023/12/22	5	18.80	0	0.00	18.70	5	5,404	0.09%
2023/12/21	1	18.90	0	0.00	18.80	1	5,468	0.02%
2023/12/18	59	19.30	0	0.00	19.00	59	5,621	1.05%
2023/12/15	8	19.01	2	19.10	19.05	6	5,813	0.10%
2023/12/13	0	0.00	3	18.75	18.60	-3	5,804	-0.05%
2023/12/12	10	18.60	0	0.00	18.65	10	6,074	0.16%
2023/12/11	6	18.61	0	0.00	18.60	6	6,176	0.10%
2023/12/08	0	0.00	1	18.80	18.75	-1	6,244	-0.02%
2023/12/07	14	18.75	0	0.00	18.70	14	6,314	0.22%
2023/12/05	3	19.00	0	0.00	18.95	3	6,946	0.04%
2023/12/01	3	18.95	0.3	18.95	18.95	2.7	7,678	0.03%
2023/11/30	0	0.00	1	19.10	18.95	-1	7,950	-0.01%
2023/11/29	100	18.90	0	0.00	18.90	100	9,346	1.07%
2023/11/27	73	18.87	0	0.00	18.75	73	11,515	0.63%
2023/11/21	0	0.00	30	19.20	19.10	-30	12,363	-0.24%
2023/11/20	0	19.00	30	19.15	19.00	-30	12,460	-0.24%
2023/11/17	0	0.00	50	19.35	19.30	-50	12,470	-0.40%
2023/11/16	2	19.35	0	0.00	19.35	2	12,515	0.02%
2023/11/15	0	0.00	2	19.23	19.35	-2	12,584	-0.02%
2023/11/14	0	0.00	2	19.00	18.90	-2	12,577	-0.02%
2023/11/13	1	18.70	0	0.00	18.85	1	12,908	0.01%
2023/11/10	4	18.85	0	0.00	18.75	4	13,270	0.03%
2023/11/09	2	19.05	1	19.00	19.00	1	13,552	0.01%
2023/11/08	1	19.25	3	19.13	19.05	-2	13,891	-0.01%
2023/11/07	0	0.00	2	19.00	19.00	-2	14,240	-0.01%
2023/11/06	4	19.08	1	19.05	19.00	3	14,887	0.02%
2023/11/03	0	0.00	1	18.85	18.85	-1	15,219	-0.01%
2023/11/02	1	18.55	2	18.58	18.85	-1	15,733	-0.01%
2023/11/01	1	18.30	0	0.00	18.35	1	16,247	0.01%
2023/10/31	33	18.25	0	0.00	18.25	33	17,159	0.19%
2023/10/30	1	18.50	6	18.55	18.45	-5	17,831	-0.03%
2023/10/27	20	18.70	3	18.60	18.65	17	19,139	0.09%
2023/10/26	54	18.26	0	0.00	18.25	54	20,525	0.26%
2023/10/24	0	0.00	5	18.10	18.60	-5	21,835	-0.02%
2023/10/19	1	18.05	1	18.20	18.05	0	21,798	0.00%
2023/10/18	1	18.15	0	0.00	18.15	1	21,796	0.00%
2023/10/17	0	0.00	5	18.65	18.65	-5	21,696	-0.02%
2023/10/16	1	18.60	0	0.00	18.65	1	21,695	0.00%
2023/10/13	6	18.78	0	0.00	18.75	6	21,721	0.03%
2023/10/12	1	18.75	5	18.75	18.90	-4	21,701	-0.02%
2023/10/11	4	19.30	102	19.44	18.85	-98	21,606	-0.45%	大賣/
2023/10/06	0	0.00	62	19.10	19.05	-62	21,398	-0.29%
2023/10/05	0	0.00	255	19.22	19.15	-255	21,414	-1.19%	大賣/鉅額交易
2023/10/04	13	18.88	0	0.00	18.85	13	21,425	0.06%
2023/10/03	421	19.76	25	19.45	19.35	396	21,214	1.87%	大買/鉅額交易
2023/10/02	33	19.56	37	19.39	19.50	-4	21,023	-0.02%
2023/09/27	5	18.95	0	0.00	19.00	5	21,036	0.02%
2023/09/26	20	19.65	40	19.39	19.30	-20	21,017	-0.10%
2023/09/25	78	19.58	28	19.45	19.45	50	21,001	0.24%
2023/09/22	7	19.38	0	0.00	19.35	7	21,005	0.03%
2023/09/21	5	19.45	1	19.45	19.40	4	21,117	0.02%
2023/09/20	9	20.05	1	19.60	19.70	8	21,180	0.04%
2023/09/19	6	20.03	1	20.05	20.00	5	21,164	0.02%
2023/09/18	1	19.25	1	19.55	19.55	0	21,941	0.00%
2023/09/15	18	19.53	1	19.45	19.35	17	22,454	0.08%
2023/09/14	6	19.90	6	19.88	20.00	0	22,853	0.00%
2023/09/13	6	19.67	100	19.65	19.60	-94	23,796	-0.40%
2023/09/12	4	19.39	1	19.40	19.40	3	24,876	0.01%
2023/09/11	1	19.45	7	19.25	19.25	-6	25,065	-0.02%
2023/09/08	45	19.87	38	19.82	19.65	7	24,880	0.03%
2023/09/07	27	19.69	2	19.65	19.50	25	24,694	0.10%
2023/09/06	31	20.52	70	20.45	20.10	-39	24,551	-0.16%
2023/09/05	120	21.05	3	21.05	21.10	117	24,125	0.48%	大買/鉅額交易
2023/09/04	115	21.51	44	21.46	21.20	71	23,910	0.30%	大買/
2023/09/01	89	21.16	211.1	21.44	21.65	-122.1	22,592	-0.54%	大賣/鉅額交易
2023/08/31	94	20.40	20	19.70	19.70	74	21,260	0.35%
2023/08/30	5	19.95	11.7	19.76	20.35	-6.7	20,606	-0.03%
2023/08/28	0	0.00	10	18.60	18.85	-10	20,032	-0.05%
2023/08/25	1	18.00	0	0.00	18.55	1	19,961	0.01%
2023/08/24	6.5	18.35	0	0.00	18.30	6.5	19,799	0.03%
2023/08/23	2	18.55	1	18.50	18.50	1	19,704	0.01%
2023/08/22	0.1	18.78	0	0.00	18.65	0.1	19,714	0.00%
2023/08/21	11.1	18.87	4	19.00	18.80	7.1	19,712	0.04%
2023/08/18	7	19.34	5	19.18	19.15	2	19,649	0.01%
2023/08/17	34	19.41	21	19.39	19.35	13	19,589	0.07%
2023/08/16	4.1	19.26	0	0.00	18.95	4.1	19,280	0.02%
2023/08/15	4.1	20.15	29	20.09	20.05	-24.9	18,970	-0.13%
2023/08/14	13.2	20.38	151	20.69	20.20	-137.9	18,723	-0.74%	大賣/鉅額交易
2023/08/11	158	21.15	138	21.67	21.05	20	18,470	0.11%	大買/大賣/
2023/08/10	143	21.28	18	21.87	21.15	125	18,115	0.69%	大買/鉅額交易
2023/08/09	143	22.10	372	22.55	22.50	-229	17,483	-1.31%	大買/大賣/鉅額交易
2023/08/08	73	22.33	255	22.68	22.00	-182	17,035	-1.07%	大賣/鉅額交易
2023/08/07	152	21.90	11	21.83	22.05	141	16,532	0.85%	大買/鉅額交易
2023/08/04	121	21.67	290.1	21.67	21.80	-169.1	16,023	-1.06%	大買/大賣/鉅額交易
2023/08/02	244	21.08	57	21.13	20.80	187	15,171	1.23%	大買/鉅額交易
2023/08/01	256	22.00	35	21.93	21.40	221	14,494	1.52%	大買/鉅額交易
2023/07/31	9	21.07	214	21.02	21.60	-205	13,227	-1.55%	大賣/鉅額交易
2023/07/28	39.1	19.55	38	19.66	19.80	1.1	11,790	0.01%
2023/07/27	60	19.12	32.4	19.14	19.30	27.6	11,040	0.25%
2023/07/26	1	17.75	1	17.95	17.90	0	10,669	0.00%
2023/07/25	0.1	17.75	0	0.00	17.70	0.1	10,664	0.00%
2023/07/24	42.4	17.46	0	0.00	17.45	42.4	10,671	0.40%
2023/07/21	2.1	18.00	1	17.95	17.90	1.1	10,633	0.01%
2023/07/18	4.1	17.90	2	17.90	17.80	2.1	10,813	0.02%
2023/07/17	0	0.00	6	18.05	18.10	-6	10,857	-0.06%
2023/07/14	61.1	17.92	0	0.00	17.90	61.1	11,005	0.56%
2023/07/13	2.1	18.05	12	18.00	17.85	-9.9	11,020	-0.09%
2023/07/12	7.3	18.00	0	0.00	17.90	7.3	11,027	0.07%
2023/07/11	28	18.20	0	0.00	18.05	28	11,009	0.25%
2023/07/10	50.2	18.13	50	18.05	18.00	0.1	11,023	0.00%
2023/07/07	55.1	18.27	0	0.00	18.25	55.1	10,952	0.50%
2023/07/06	4	18.51	65	18.49	18.35	-61	10,909	-0.56%
2023/07/05	2	19.03	0	0.00	18.90	2	10,753	0.02%
2023/07/04	11	19.06	0	0.00	19.00	11	10,667	0.10%
2023/07/03	8	19.29	0	0.00	19.20	8	10,603	0.08%
2023/06/30	63	19.40	0	0.00	19.30	63	10,571	0.60%
2023/06/29	7	19.49	6	19.43	19.55	1	10,513	0.01%
2023/06/28	24	19.71	5	19.65	19.75	19	10,379	0.18%
2023/06/27	27	19.96	5	19.85	19.90	22	10,241	0.21%
2023/06/26	51	20.18	18	20.59	20.10	33	10,064	0.33%
2023/06/21	16	19.32	5	19.65	19.60	11	9,053	0.12%
2023/06/20	25	19.48	96	19.47	19.20	-71	8,509	-0.83%
2023/06/19	61	20.62	44	20.71	20.10	17	7,850	0.22%
2023/06/16	124	19.06	189.2	19.92	20.10	-65.2	6,810	-0.96%	大買/大賣/
2023/06/15	77	18.19	0	0.00	18.40	77	5,646	1.36%
2023/06/14	11	18.01	0	0.00	17.90	11	5,435	0.20%
2023/06/12	5	17.85	100	17.75	17.75	-95	5,178	-1.83%
2023/06/09	17	18.29	0	0.00	18.10	17	5,051	0.34%
2023/06/08	4	18.44	0	0.00	18.40	4	4,928	0.08%
2023/06/07	1	18.65	0	0.00	18.45	1	4,942	0.02%
2023/06/06	4	18.78	0	0.00	18.65	4	4,884	0.08%
2023/06/05	0	0.00	2	19.00	19.05	-2	4,829	-0.04%
2023/06/02	10	18.55	3	18.80	18.55	7	4,650	0.15%
2023/05/29	1	18.55	10	18.50	18.50	-9	4,533	-0.20%
2023/05/26	2	18.30	0	0.00	18.30	2	4,488	0.04%
2023/05/25	5	18.70	1	18.55	18.65	4	4,433	0.09%
2023/05/24	0	0.00	10	18.60	18.65	-10	4,402	-0.23%
2023/05/23	1	18.85	2	18.90	19.00	-1	4,360	-0.02%
2023/05/19	0	0.00	2	19.03	18.95	-2	4,281	-0.05%
2023/05/18	3	18.95	0	0.00	19.05	3	4,230	0.07%
2023/05/17	5	19.00	0	0.00	19.00	5	4,182	0.12%
2023/05/12	14	18.59	0	0.00	18.75	14	4,039	0.35%
2023/05/11	14	18.59	0	0.00	18.50	14	3,990	0.35%
2023/05/10	2	18.73	0	0.00	18.95	2	3,940	0.05%
2023/05/09	6	18.76	55	18.69	18.90	-49	3,900	-1.26%
2023/05/08	1	19.25	0	0.00	19.05	1	3,874	0.03%
2023/05/05	16	19.19	0	0.00	19.20	16	3,852	0.42%
2023/05/04	1	19.60	0	0.00	19.50	1	3,812	0.03%
2023/05/03	6	20.12	0	0.00	19.70	6	3,820	0.16%
2023/05/02	3	19.52	0	0.00	19.50	3	3,840	0.08%
2023/04/27	1	20.25	2	20.35	20.25	-1	3,876	-0.03%
2023/04/26	0	20.50	0	0.00	20.55	0	3,876	0.00%
2023/04/25	5	20.45	0	0.00	20.45	5	3,877	0.13%
2023/04/24	50	20.65	0	0.00	20.50	50	3,807	1.31%
2023/04/21	1	20.35	107	20.82	20.50	-106	3,758	-2.82%	大賣/鉅額交易
2023/04/20	8	20.49	9	20.55	20.30	-1	3,665	-0.03%
2023/04/19	111	21.15	3	21.27	21.15	108	3,577	3.02%	大買/鉅額交易
2023/04/18	3	20.48	0	0.00	20.45	3	3,493	0.09%
2023/04/17	0	0.00	3	20.80	20.85	-3	3,499	-0.09%
2023/04/14	1	20.65	0	0.00	20.60	1	3,460	0.03%
2023/04/13	2	20.60	0	0.00	20.45	2	3,496	0.06%
2023/04/06	1	20.15	0	0.00	20.10	1	3,989	0.03%
2023/03/29	1	21.10	2	20.95	20.95	-1	5,420	-0.02%
2023/03/24	10.2	20.50	0	0.00	20.50	10.2	7,598	0.13%
2023/03/21	6	20.31	2	20.30	20.20	4	8,074	0.05%
2023/03/20	0	0.00	2	20.28	20.30	-2	8,207	-0.02%
2023/03/17	4	20.15	0.2	20.30	20.45	3.9	8,435	0.05%
2023/03/16	1	20.70	0	0.00	20.40	1	8,607	0.01%
2023/03/14	2	21.00	0	0.00	20.95	2	9,141	0.02%
2023/03/13	1	21.25	0	0.00	21.15	1	9,607	0.01%
2023/03/10	156	21.49	4	21.25	21.20	152	9,672	1.57%	大買/鉅額交易
2023/03/08	4	22.16	0	0.00	22.20	4	9,749	0.04%
2023/03/07	1	22.25	11	22.52	22.55	-10	9,790	-0.10%
2023/03/02	6	22.32	0	0.00	22.30	6	10,309	0.06%
2023/03/01	11	22.70	0	0.00	22.70	11	10,490	0.10%
2023/02/23	0.2	23.45	0	0.00	23.55	0.2	10,985	0.00%
2023/02/21	0	0.00	2	23.55	23.60	-2	11,242	-0.02%
2023/02/20	0	0.00	26	23.31	23.40	-26	11,426	-0.23%
2023/02/17	1	23.35	0	0.00	23.30	1	11,558	0.01%
2023/02/16	0	0.00	1	23.40	23.35	-1	11,834	-0.01%
2023/02/14	4	23.24	1	23.15	23.15	3	12,125	0.02%
2023/02/10	1	22.60	2	22.55	22.55	-1	12,425	-0.01%
2023/02/06	2	23.10	1	23.10	23.00	1	13,074	0.01%
2023/02/02	0	0.00	2	23.35	23.35	-2	13,317	-0.02%
2023/01/31	3	23.22	2	23.30	23.35	1	13,711	0.01%
2023/01/30	0	0.00	1	22.55	22.75	-1	13,662	-0.01%
2023/01/17	0	0.00	17	22.50	22.55	-17	13,590	-0.13%
2023/01/13	0	0.00	2	22.75	22.55	-2	13,763	-0.01%
2023/01/11	0	0.00	1	22.35	22.40	-1	14,232	-0.01%
2023/01/09	1	22.30	6	22.35	22.35	-5	14,483	-0.03%
2023/01/06	0	0.00	1	22.15	22.15	-1	14,522	-0.01%
2023/01/03	3	21.03	1	21.10	21.35	2	14,639	0.01%
2022/12/30	50	21.25	4	21.35	21.25	46	14,656	0.31%
2022/12/29	8	21.96	7	21.88	21.50	1	14,687	0.01%
2022/12/28	12	22.17	10	22.24	22.15	2	14,683	0.01%
2022/12/27	2	21.83	0	0.00	21.75	2	14,790	0.01%
2022/12/26	0	0.00	1	21.20	21.60	-1	14,892	-0.01%
2022/12/23	7	21.21	0	0.00	21.20	7	14,861	0.05%
2022/12/22	5	21.26	4	21.44	21.15	1	14,763	0.01%
2022/12/21	4	20.93	1	20.60	21.20	3	14,297	0.02%
2022/12/20	1	21.50	1	21.70	21.30	0	13,524	0.00%
2022/12/19	21	22.72	30	22.47	21.95	-9	12,881	-0.07%
2022/12/16	1	24.35	2	24.83	24.35	-1	11,952	-0.01%
2022/12/15	0	0.00	3	24.93	25.05	-3	11,357	-0.03%
2022/12/14	1	25.00	1	25.10	25.10	0	11,272	0.00%
2022/12/13	4	24.78	4	25.06	24.55	0	11,092	0.00%
2022/12/12	0	0.00	1	24.80	24.70	-1	10,847	-0.01%
2022/12/09	5	24.91	9.3	24.80	24.60	-4.3	10,731	-0.04%
2022/12/08	1	24.00	73	24.00	24.45	-72	10,503	-0.69%
2022/12/07	20	24.65	5	24.52	24.70	15	10,286	0.15%
2022/12/06	51	24.42	14	24.30	23.90	37	9,962	0.37%
2022/12/05	4	23.93	53	24.99	23.70	-49	9,692	-0.51%
2022/12/02	63	23.89	1	23.85	23.90	62	9,215	0.67%
2022/12/01	0	0.00	3	23.50	23.40	-3	9,159	-0.03%
2022/11/30	1	23.05	0	0.00	23.25	1	9,077	0.01%
2022/11/29	3	23.10	0	0.00	23.35	3	8,974	0.03%
2022/11/28	0	0.00	1	23.40	23.40	-1	8,888	-0.01%
2022/11/25	2	23.55	10	24.20	23.55	-8	8,842	-0.09%
2022/11/24	2	23.40	9	23.56	23.65	-7	8,705	-0.08%
2022/11/23	2	25.00	2	25.05	24.70	0	8,353	0.00%
2022/11/22	1	24.80	6	24.38	24.70	-5	8,208	-0.06%
2022/11/21	1	24.05	13.5	24.00	24.10	-12.5	7,856	-0.16%
2022/11/18	0	0.00	8	23.44	23.45	-8	7,681	-0.10%
2022/11/17	1	22.90	0	0.00	23.10	1	7,551	0.01%
2022/11/16	10	23.50	5	23.64	23.45	5	7,380	0.07%
2022/11/15	5.5	23.75	19	23.49	23.75	-13.5	7,175	-0.19%
2022/11/14	7	23.33	52	23.12	23.40	-45	7,049	-0.64%
2022/11/11	6	23.15	75	22.96	23.15	-69	6,764	-1.02%
2022/11/10	0	0.00	5	22.50	22.50	-5	6,583	-0.08%
2022/11/09	3	21.70	17	22.15	22.30	-14	6,459	-0.22%
2022/11/08	5	21.55	0	0.00	21.50	5	6,284	0.08%
2022/11/07	14	21.90	9	21.97	22.05	5	6,191	0.08%
2022/11/04	3	21.43	5	21.42	21.50	-2	6,007	-0.03%
2022/11/02	4.3	21.00	4	20.86	20.80	0.3	5,641	0.01%
2022/11/01	10	20.95	0	0.00	21.00	10	5,505	0.18%
2022/10/28	1	20.60	3	20.78	20.55	-2	5,252	-0.04%
2022/10/27	3	20.10	19	20.16	20.40	-16	5,038	-0.32%
2022/10/26	0	0.00	24	19.40	19.40	-24	4,816	-0.50%
2022/10/25	27	19.53	4	19.45	19.45	23	4,745	0.48%
2022/10/21	1	19.45	2	19.05	18.95	-1	4,517	-0.02%
2022/10/20	3	19.05	2	19.60	19.50	1	4,402	0.02%
2022/10/19	1	19.75	1	19.35	19.30	0	4,063	0.00%
2022/10/18	0	0.00	3	18.92	19.25	-3	3,832	-0.08%
2022/10/17	2	18.03	1	17.80	18.45	1	3,637	0.03%
2022/10/13	42	17.39	0	0.00	17.05	42	3,498	1.20%
2022/10/12	1	18.30	0	0.00	18.20	1	3,403	0.03%
2022/10/11	0	0.00	1	19.00	18.55	-1	3,320	-0.03%
2022/10/07	5	19.00	6	18.87	18.95	-1	3,236	-0.03%
2022/10/06	3	19.00	2	18.83	18.70	1	3,172	0.03%
2022/10/05	0	0.00	7	18.89	18.90	-7	3,097	-0.23%
2022/10/04	25	18.40	28	18.77	18.85	-3	2,969	-0.10%
2022/10/03	11	18.22	13	18.05	18.30	-2	2,724	-0.07%
2022/09/30	0	0.00	41	17.10	17.45	-41	2,535	-1.62%
2022/09/28	0	0.00	5	16.55	16.55	-5	2,438	-0.21%
2022/09/27	0	0.00	5	16.95	16.95	-5	2,397	-0.21%
2022/09/26	1	16.55	3	16.65	16.55	-2	2,390	-0.08%
2022/09/23	1	17.05	0	0.00	17.05	1	2,434	0.04%
2022/09/22	0	0.00	1	17.15	17.20	-1	2,512	-0.04%
2022/09/21	2	16.90	3	16.90	17.05	-1	2,515	-0.04%
2022/09/20	1	16.60	0	0.00	16.60	1	2,642	0.04%
2022/09/16	4	16.73	0	0.00	16.60	4	2,833	0.14%
2022/08/29	2	17.35	0	0.00	17.30	2	3,217	0.06%
2022/08/26	2	18.10	1	18.05	18.10	1	3,159	0.03%
2022/08/25	0	0.00	20	17.95	17.90	-20	3,156	-0.63%
2022/08/24	20	17.80	0	0.00	17.85	20	3,184	0.63%
2022/08/17	1	18.05	0	0.00	18.10	1	3,409	0.03%
2022/08/15	2	18.00	0	0.00	18.10	2	3,412	0.06%
2022/08/12	2	17.95	10	17.70	18.00	-8	3,409	-0.23%
2022/08/04	1	17.00	0	0.00	16.85	1	3,531	0.03%
2022/07/25	2	17.50	0	0.00	17.65	2	3,736	0.05%
2022/07/22	0	17.55	0	0.00	17.50	0	3,777	0.00%
2022/07/20	1	17.90	42	17.95	17.65	-41	3,927	-1.04%
2022/07/18	0	0.00	3	17.50	17.50	-3	4,037	-0.07%
2022/07/13	6	16.95	10	17.15	17.10	-4	4,189	-0.10%
2022/07/12	14	16.65	1	16.55	16.60	13	4,219	0.31%
2022/07/11	10	17.35	0	0.00	17.35	10	4,211	0.24%
2022/07/08	0	0.00	2	17.88	17.90	-2	4,221	-0.05%
2022/07/06	0	0.00	1	17.25	17.20	-1	4,347	-0.02%
2022/07/05	18	17.87	0	0.00	17.90	18	4,418	0.41%
2022/07/01	2	17.05	3	17.02	17.05	-1	4,541	-0.02%
2022/06/29	1	18.50	0	0.00	18.55	1	4,453	0.02%
2022/06/28	1	18.80	1	19.35	18.75	0	4,464	0.00%
2022/06/27	11	21.05	5	21.08	21.10	6	4,418	0.14%
2022/06/24	2	20.43	1	20.60	20.25	1	4,448	0.02%
2022/06/22	0	0.00	2	20.50	20.05	-2	4,458	-0.04%
2022/06/21	1	20.00	0	0.00	20.70	1	4,483	0.02%
2022/06/20	3	19.80	0	0.00	19.70	3	4,567	0.07%
2022/06/17	6	20.30	0	0.00	20.30	6	4,544	0.13%
2022/06/14	1	20.80	0	0.00	21.30	1	4,881	0.02%
2022/06/13	29	21.13	1	21.05	21.05	28	4,962	0.56%
2022/06/10	0	0.00	15	22.05	22.00	-15	5,044	-0.30%
2022/05/31	0	0.00	7	22.37	22.80	-7	6,748	-0.10%
2022/05/30	0	0.00	1	22.30	22.30	-1	6,723	-0.01%
2022/05/27	0	0.00	11	21.60	21.60	-11	6,717	-0.16%
2022/05/26	1	21.15	0	0.00	20.90	1	6,758	0.01%
2022/05/25	0	0.00	1	21.20	21.15	-1	6,769	-0.01%
2022/05/23	1	21.30	0	0.00	21.20	1	6,924	0.01%
2022/05/20	1	21.30	1	21.15	21.10	0	6,993	0.00%
2022/05/17	1	20.80	0	0.00	20.80	1	7,100	0.01%
2022/05/13	6	20.51	1	20.55	20.55	5	7,217	0.07%
2022/05/12	10	20.60	20	20.25	20.20	-10	7,256	-0.14%
2022/05/11	6	20.72	0	0.00	20.65	6	7,254	0.08%
2022/05/10	0	0.00	11	21.14	21.20	-11	7,253	-0.15%
2022/05/09	1	21.50	0	0.00	21.50	1	7,309	0.01%
2022/05/06	7	22.34	0	0.00	22.35	7	7,339	0.10%
2022/05/05	0	0.00	1	22.80	22.85	-1	7,421	-0.01%
2022/05/04	0	0.00	2	22.70	22.80	-2	7,420	-0.03%
2022/04/29	10	22.50	2	22.75	22.45	8	7,590	0.11%
2022/04/28	2	22.05	0	0.00	22.00	2	7,718	0.03%
2022/04/27	10	21.73	1	21.80	21.70	9	7,767	0.12%
2022/04/26	5.1	22.59	0	0.00	22.55	5.1	7,797	0.07%
2022/04/25	5	22.74	0	0.00	22.75	5	7,828	0.06%
2022/04/21	2	24.08	5	23.95	23.75	-3	7,871	-0.04%
2022/04/20	13	23.50	0	0.00	23.00	13	7,821	0.17%
2022/04/19	0	0.00	1	23.45	23.45	-1	7,850	-0.01%
2022/04/18	5	23.07	0	0.00	23.10	5	7,845	0.06%
2022/04/15	8	23.76	5	23.79	23.75	3	7,805	0.04%
2022/04/13	2	24.15	0	0.00	24.15	2	7,895	0.03%
2022/04/12	24	23.91	0	0.00	24.00	24	7,893	0.30%
2022/04/11	1	24.80	1	24.75	24.75	0	7,825	0.00%
2022/04/08	5	25.00	6	25.00	25.10	-1	7,755	-0.01%
2022/04/06	0	0.00	5	25.70	25.45	-5	7,688	-0.07%
2022/04/01	1	25.15	1	25.40	25.50	0	7,671	0.00%
2022/03/31	7	25.38	0	25.50	25.20	7	7,687	0.09%
2022/03/30	11	25.70	1	25.55	25.75	10	7,653	0.13%
2022/03/29	4	25.44	1	25.70	25.70	3	7,636	0.04%
2022/03/28	0	0.00	1	24.75	25.00	-1	7,604	-0.01%
2022/03/25	0	0.00	3	25.20	25.30	-3	7,626	-0.04%
2022/03/24	0	0.00	1	25.30	25.40	-1	7,629	-0.01%
2022/03/23	11	25.66	22	25.83	25.75	-11	7,666	-0.14%
2022/03/22	3	25.45	5	25.45	25.45	-2	7,605	-0.03%
2022/03/21	2	25.53	3	25.48	25.50	-1	7,573	-0.01%
2022/03/18	10	24.95	10	25.22	25.50	0	7,575	0.00%
2022/03/17	1	24.80	12	24.80	24.80	-11	7,437	-0.15%
2022/03/16	12	24.29	20	24.25	24.30	-8	7,507	-0.11%
2022/03/15	84	24.79	85	24.46	24.30	-1	7,440	-0.01%
2022/03/14	8	24.66	0.1	24.80	24.70	7.9	7,381	0.11%
2022/03/11	44	24.50	8	24.64	24.50	36	7,372	0.49%
2022/03/10	21	23.99	28	24.23	24.10	-7	7,183	-0.10%
2022/03/09	3	23.15	2	23.20	23.25	1	6,984	0.01%
2022/03/08	40	23.83	21	24.14	23.40	19	6,901	0.28%
2022/03/07	0	0.00	3	22.72	22.80	-3	6,296	-0.05%
2022/03/04	2	23.00	0	0.00	23.00	2	6,338	0.03%
2022/03/03	7	23.59	1	23.55	23.60	6	6,439	0.09%
2022/03/02	1	23.40	0	0.00	23.65	1	6,537	0.02%
2022/03/01	0	0.00	3	23.33	23.45	-3	6,689	-0.04%
2022/02/25	2	22.80	31	22.85	22.90	-29	6,845	-0.42%
2022/02/24	0	0.00	2	22.80	22.70	-2	6,924	-0.03%
2022/02/22	0.3	23.15	10	23.35	23.15	-9.7	7,200	-0.13%
2022/02/21	6	23.76	21	23.50	23.70	-15	7,369	-0.20%
2022/02/18	2	22.95	0	0.00	22.95	2	7,412	0.03%
2022/02/17	0	0.00	1	23.30	23.00	-1	7,669	-0.01%
2022/02/16	2	22.70	2	22.90	22.95	0	7,787	0.00%
2022/02/15	1	22.60	3	22.50	22.50	-2	8,320	-0.02%
2022/02/14	2	23.03	0	0.00	22.90	2	8,915	0.02%
2022/02/11	1	23.85	0	0.00	23.65	1	9,052	0.01%
2022/02/10	1	24.40	2	24.20	23.85	-1	9,364	-0.01%
2022/02/08	5	24.10	10	23.90	24.00	-5	9,493	-0.05%
2022/02/07	1	23.75	145	23.48	23.75	-144	9,520	-1.51%	大賣/鉅額交易
2022/01/26	22	23.07	2	23.10	23.05	20	9,509	0.21%
2022/01/25	10	23.19	1	23.15	23.10	9	9,610	0.09%
2022/01/24	7	23.79	5	23.49	23.65	2	9,596	0.02%
2022/01/21	8	24.60	7	24.55	24.35	1	9,579	0.01%
2022/01/20	177	25.48	6	25.51	25.45	171	9,499	1.80%	大買/鉅額交易
2022/01/19	0	0.00	10	24.85	25.20	-10	9,477	-0.11%
2022/01/18	0	0.00	17	24.75	24.65	-17	9,465	-0.18%
2022/01/17	0	0.00	1	24.55	25.00	-1	9,508	-0.01%
2022/01/14	5	24.88	1	24.85	24.90	4	9,633	0.04%
2022/01/13	2	25.45	57	25.49	25.40	-55	9,643	-0.57%
2022/01/12	55	25.26	5	25.50	25.20	50	9,739	0.51%
2022/01/11	0.5	25.75	2	25.70	25.65	-1.5	9,892	-0.02%
2022/01/10	3	25.85	50	25.75	25.80	-47	10,008	-0.47%
2022/01/07	87	25.48	14	25.58	25.50	73	10,141	0.72%
2022/01/06	33	25.95	0	0.00	25.90	33	10,269	0.32%
2022/01/05	20	26.05	0	0.00	26.05	20	10,345	0.19%
2022/01/04	26	26.20	10	26.13	26.20	16	10,473	0.15%
2022/01/03	0	0.00	6	26.70	26.60	-6	10,577	-0.06%
2021/12/29	0	0.00	53	26.80	26.75	-53	11,036	-0.48%
2021/12/28	1	26.70	5	26.75	26.75	-4	11,273	-0.04%
2021/12/24	3	26.57	0	0.00	26.60	3	11,889	0.03%
2021/12/23	7	26.51	24	26.63	26.55	-17	12,089	-0.14%
2021/12/22	1	26.45	33	26.54	26.40	-32	12,239	-0.26%
2021/12/21	2	25.83	1	26.05	26.10	1	12,467	0.01%
2021/12/20	10	25.73	7	26.12	26.00	3	12,613	0.02%
2021/12/17	70	25.80	56	26.07	25.80	14	12,888	0.11%
2021/12/16	3	25.35	20.2	25.38	25.50	-17.2	13,033	-0.13%
2021/12/15	7	25.61	0	0.00	25.55	7	13,317	0.05%
2021/12/14	13	25.93	6	26.37	25.60	7	13,554	0.05%
2021/12/13	2	26.05	2	26.05	26.05	0	13,652	0.00%
2021/12/10	24	26.29	50	26.35	26.15	-26	13,798	-0.19%
2021/12/09	52	27.05	10	27.03	26.90	42	13,923	0.30%
2021/12/08	0	0.00	1	27.30	26.90	-1	14,150	-0.01%
2021/12/07	2	26.90	9	27.20	26.95	-7	14,306	-0.05%
2021/12/06	1	27.00	7.6	26.90	26.90	-6.6	14,510	-0.05%
2021/12/03	10	26.80	10	26.68	26.55	0	14,604	0.00%
2021/12/02	11	26.35	5	26.55	26.35	6	14,703	0.04%
2021/11/30	5.3	26.59	20	26.61	26.70	-14.7	14,958	-0.10%
2021/11/29	0.1	26.35	9	26.13	26.05	-8.9	15,133	-0.06%
2021/11/26	7	26.45	32	26.56	26.40	-25	15,271	-0.16%
2021/11/25	36	26.68	5	26.63	26.60	31	15,658	0.20%
2021/11/24	16	26.83	9	26.96	27.00	7	15,961	0.04%
2021/11/23	29	26.99	10	27.00	26.95	19	16,079	0.12%
2021/11/22	22.1	27.29	52	27.20	27.35	-29.9	16,256	-0.18%
2021/11/19	107.1	26.73	9	26.94	26.50	98.1	16,278	0.60%	大買/
2021/11/18	6	27.27	293	27.28	27.05	-287	16,436	-1.75%	大賣/鉅額交易
2021/11/17	30.5	26.96	92	26.91	26.90	-61.5	16,658	-0.37%
2021/11/16	15	27.36	10	27.83	27.05	5	16,949	0.03%
2021/11/15	58	27.76	30	27.80	27.50	28	17,404	0.16%
2021/11/12	527	28.62	33	28.12	27.80	494	17,801	2.78%	大買/鉅額交易
2021/11/11	21	28.73	79	28.39	29.05	-58	17,703	-0.33%
2021/11/10	54	27.85	57	28.13	27.80	-3	17,393	-0.02%
2021/11/09	84	27.73	46	28.66	27.75	38	17,732	0.21%
2021/11/08	76	28.42	27	28.31	28.65	49	17,604	0.28%
2021/11/05	15	27.67	7	27.69	27.75	8	17,811	0.04%
2021/11/04	12	28.10	0	0.00	27.45	12	18,290	0.07%
2021/11/03	6	27.42	1	27.50	27.65	5	18,493	0.03%
2021/11/02	9	27.97	1	28.40	27.40	8	18,915	0.04%
2021/11/01	11	27.80	51	27.99	27.85	-40	19,148	-0.21%
2021/10/29	8	27.30	79	27.34	27.30	-71	19,308	-0.37%
2021/10/28	5	27.50	5	27.52	27.50	0	19,508	0.00%
2021/10/27	47	27.71	1	27.60	27.70	46	19,733	0.23%
2021/10/26	24	28.28	18	27.96	27.95	6	20,168	0.03%
2021/10/25	5	27.90	1	28.15	28.10	4	20,599	0.02%
2021/10/22	16	27.53	0	0.00	27.20	16	21,288	0.08%
2021/10/21	2	28.75	8	28.63	28.55	-6	22,008	-0.03%
2021/10/20	6	28.32	8	28.29	28.35	-2	22,615	-0.01%
2021/10/19	10	28.16	65	28.00	28.35	-55	23,093	-0.24%
2021/10/18	56	26.88	3	27.30	27.60	53	24,006	0.22%
2021/10/15	7	27.73	9	27.79	27.75	-2	25,115	-0.01%
2021/10/14	31	27.40	9	27.10	27.25	22	25,970	0.08%
2021/10/13	4	26.48	9	26.86	26.40	-5	27,156	-0.02%
2021/10/12	14	27.20	48	26.80	27.10	-34	28,949	-0.12%
2021/10/08	16	27.70	1	28.40	27.50	15	29,958	0.05%
2021/10/07	63	27.48	26	27.67	27.75	37	32,130	0.12%
2021/10/06	28	26.96	47	26.81	26.95	-19	33,230	-0.06%
2021/10/05	14	27.31	12	27.74	27.90	2	34,144	0.01%
2021/10/04	17	27.55	8	28.11	27.25	9	35,785	0.03%
2021/10/01	29.2	28.23	11	28.58	27.90	18.2	38,498	0.05%
2021/09/30	37	29.46	37	29.73	29.60	0	41,020	0.00%
2021/09/29	17	29.83	10	29.65	29.70	7	43,139	0.02%
2021/09/28	26	30.14	25	29.84	29.90	1	43,904	0.00%
2021/09/27	17	30.89	25	30.95	30.90	-8	45,468	-0.02%
2021/09/24	20.1	30.79	1	30.80	30.40	19.1	49,160	0.04%
2021/09/23	24	30.89	3	31.07	31.05	21	50,227	0.04%
2021/09/22	7	30.52	41	30.38	30.45	-34	50,615	-0.07%
2021/09/17	46	31.84	0	0.00	31.65	46	51,348	0.09%
2021/09/16	36	32.35	35	32.95	32.35	1	51,969	0.00%
2021/09/15	21	32.77	77	32.90	33.00	-56	52,709	-0.11%
2021/09/14	90	32.95	18	32.38	32.45	72	53,260	0.14%
2021/09/13	29	33.66	45	33.60	33.35	-16	53,856	-0.03%
2021/09/10	15	33.54	4	33.68	33.60	11	54,444	0.02%
2021/09/09	63	33.26	2	33.60	33.35	61	54,851	0.11%
2021/09/08	44	34.30	68	34.41	34.15	-24	54,949	-0.04%
2021/09/07	10	34.20	4	34.70	34.20	6	55,213	0.01%
2021/09/06	61	35.34	16	34.14	34.00	45	55,517	0.08%
2021/09/03	5	35.79	36	35.90	35.80	-31	55,875	-0.06%
2021/09/02	16	35.36	28	35.04	35.25	-12	56,773	-0.02%
2021/09/01	22	36.14	17	36.63	35.90	5	57,014	0.01%
2021/08/31	18	36.41	48	36.49	36.05	-30	57,241	-0.05%
2021/08/30	61	37.48	44	37.05	37.65	17	58,326	0.03%
2021/08/27	6	35.87	28.3	35.65	35.80	-22.3	59,544	-0.04%
2021/08/26	16	35.02	7.5	34.95	35.05	8.5	60,998	0.01%
2021/08/25	0	0.00	4	34.90	34.95	-4	62,475	-0.01%
2021/08/24	25	34.64	40	34.53	34.70	-15	63,137	-0.02%
2021/08/23	14.5	34.34	8	34.39	34.55	6.5	64,805	0.01%
2021/08/20	8	32.25	3	32.60	32.35	5	65,756	0.01%
2021/08/19	20	31.94	2.2	32.27	31.55	17.8	66,043	0.03%
2021/08/18	44.2	32.57	20	33.79	34.40	24.2	65,847	0.04%
2021/08/17	38	34.28	9.1	33.27	32.45	29	66,268	0.04%
2021/08/16	15	34.56	2	34.40	34.95	13	66,948	0.02%
2021/08/13	41	35.56	9	36.11	34.45	32	67,784	0.05%
2021/08/12	13	37.03	12	37.06	37.25	1	68,500	0.00%
2021/08/11	29	37.17	42	37.46	37.20	-13	70,010	-0.02%
2021/08/10	39	38.40	13	37.98	37.70	26	70,882	0.04%
2021/08/09	5	39.65	9	39.09	39.15	-4	71,589	-0.01%
2021/08/06	16	39.18	38	38.97	38.55	-22	72,737	-0.03%
2021/08/05	47	38.26	7	38.19	38.15	40	74,155	0.05%
2021/08/04	28	39.05	25.1	39.11	39.30	2.9	75,459	0.00%
2021/08/03	8	38.67	2	39.08	39.15	6	79,185	0.01%
2021/08/02	1.5	38.88	4	38.66	39.30	-2.5	80,611	0.00%
2021/07/30	31.4	38.76	21	38.63	38.10	10.4	82,086	0.01%
2021/07/29	17.7	38.55	64	39.01	39.50	-46.3	83,693	-0.06%
2021/07/28	64.5	36.95	3	37.62	37.20	61.5	84,373	0.07%
2021/07/27	32	38.87	14	39.01	38.30	18	84,998	0.02%
2021/07/26	37	40.66	94	40.89	40.50	-57	85,907	-0.07%
2021/07/23	29	41.88	109	41.91	42.15	-80	87,229	-0.09%	大賣/
2021/07/22	51	43.43	115	42.80	41.20	-64	87,746	-0.07%	大賣/
2021/07/21	26.1	44.31	67.5	44.76	44.00	-41.4	87,965	-0.05%
2021/07/20	66	43.58	53.1	43.75	43.35	12.9	87,506	0.01%
2021/07/19	134.1	46.63	98	46.58	45.80	36.1	87,340	0.04%	大買/
2021/07/16	160.7	45.06	85.2	45.81	46.00	75.5	88,075	0.09%	大買/
2021/07/15	110	42.86	188	42.76	43.20	-78	87,269	-0.09%	大買/大賣/
2021/07/14	249.8	43.16	151.3	43.50	43.40	98.5	86,777	0.11%	大買/大賣/
2021/07/13	130	41.94	153.5	41.60	40.90	-23.5	85,764	-0.03%	大買/大賣/
2021/07/12	42.5	40.62	343	41.08	40.45	-300.5	85,557	-0.35%	大賣/鉅額交易
2021/07/09	59	40.12	26.5	40.00	39.20	32.5	84,845	0.04%
2021/07/08	396.5	42.30	609.6	42.02	43.10	-213.1	83,403	-0.26%	大買/大賣/鉅額交易
2021/07/07	632	40.47	401.1	39.96	40.30	230.9	81,113	0.28%	大買/大賣/鉅額交易
2021/07/06	384	39.05	185.7	39.05	40.25	198.3	78,677	0.25%	大買/大賣/鉅額交易
2021/07/05	27	36.85	23	36.72	36.60	4	76,522	0.01%
2021/07/02	81.2	37.73	74.7	38.33	37.35	6.5	75,877	0.01%
2021/07/01	153.8	38.91	343	39.31	37.70	-189.2	74,873	-0.25%	大買/大賣/鉅額交易
2021/06/30	219	37.19	65	36.91	37.40	154	72,054	0.21%	大買/鉅額交易
2021/06/29	13	34.53	109	34.63	34.00	-96	70,931	-0.14%	大賣/
2021/06/28	59	34.62	28	34.20	35.20	31	70,449	0.04%
2021/06/25	24	33.94	36.5	34.00	34.55	-12.5	69,656	-0.02%
2021/06/24	56.2	33.20	33.5	33.74	33.10	22.7	68,905	0.03%
2021/06/23	35	32.52	26	32.47	33.05	9	67,978	0.01%
2021/06/22	42.5	32.83	21	32.41	32.20	21.5	67,294	0.03%
2021/06/21	49	30.88	38	31.13	30.80	11	66,446	0.02%
2021/06/18	37.2	32.80	14	32.89	32.50	23.2	65,645	0.04%
2021/06/17	11	33.18	4	33.69	33.35	7	65,077	0.01%
2021/06/16	18	33.55	26	33.57	33.15	-8	64,723	-0.01%
2021/06/15	46	33.41	15	33.76	34.20	31	64,394	0.05%
2021/06/11	21	33.85	9	34.01	33.50	12	64,026	0.02%
2021/06/10	69.2	33.39	73	33.96	34.25	-3.8	63,629	-0.01%
2021/06/09	15	34.59	6	35.16	34.45	9	62,836	0.01%
2021/06/08	32	35.57	18	35.39	35.30	14	62,526	0.02%
2021/06/07	83	36.68	87.3	36.15	35.50	-4.3	62,135	-0.01%
2021/06/04	114	37.01	79	37.06	36.75	35	60,710	0.06%	大買/
2021/06/03	102	36.84	135	37.26	36.40	-33	59,195	-0.06%	大買/大賣/
2021/06/02	132	35.51	170	35.36	35.30	-38	57,617	-0.07%	大買/大賣/
2021/06/01	52	33.53	28	33.89	33.75	24	56,057	0.04%
2021/05/31	113	33.84	89	33.82	32.90	24	55,610	0.04%	大買/
2021/05/28	6	31.33	71	31.38	32.45	-65	54,011	-0.12%
2021/05/27	47.1	30.00	18	29.87	29.50	29.1	53,045	0.05%
2021/05/26	33	30.18	26	30.36	30.40	7	52,601	0.01%
2021/05/25	8	30.12	19	30.57	30.45	-11	52,218	-0.02%
2021/05/24	41	30.15	32	30.35	29.55	9	51,465	0.02%
2021/05/21	33	28.88	50	28.97	29.65	-17	50,876	-0.03%
2021/05/20	40	27.89	27	28.57	27.80	13	49,833	0.03%
2021/05/19	47.3	29.47	29	29.69	29.50	18.3	48,816	0.04%
2021/05/18	9	28.21	55	28.32	28.40	-46	47,309	-0.10%
2021/05/17	41	26.28	25	26.44	25.85	16	46,170	0.03%
2021/05/14	35	29.86	51	30.01	28.70	-16	45,017	-0.04%
2021/05/13	106	32.49	93	32.79	31.85	13	43,600	0.03%	大買/
2021/05/12	89	37.89	12	38.18	35.35	77	41,823	0.18%
2021/05/11	135	38.31	110.4	38.43	39.25	24.6	40,308	0.06%	大買/大賣/
2021/05/10	7.1	34.82	53	36.26	36.95	-45.9	36,557	-0.13%
2021/05/07	44	33.34	23	33.62	33.60	21	34,999	0.06%
2021/05/06	69	33.56	82	33.99	34.75	-13	33,381	-0.04%
2021/05/05	71	31.71	89	31.78	31.60	-18	31,406	-0.06%
2021/05/04	47	32.66	88	31.54	31.05	-41	30,336	-0.14%
2021/05/03	91	36.04	82	35.31	34.45	9	29,190	0.03%
2021/04/29	43	33.85	28.5	33.73	33.85	14.5	27,591	0.05%
2021/04/28	20	31.73	83	32.42	32.85	-63	25,761	-0.24%
2021/04/27	26	30.17	610.1	29.70	29.90	-584.1	24,932	-2.34%	大賣/鉅額交易
2021/04/26	249	28.90	451.1	29.11	28.80	-202.1	23,814	-0.85%	大買/大賣/鉅額交易
2021/04/23	152	27.97	73.1	28.42	28.00	78.9	23,299	0.34%	大買/
2021/04/22	755	29.50	57.2	29.16	28.10	697.8	22,716	3.07%	大買/鉅額交易
2021/04/21	78.2	26.95	72.4	27.29	28.35	5.8	20,821	0.03%
2021/04/20	30	25.33	133	25.37	25.80	-103	20,179	-0.51%	大賣/鉅額交易
2021/04/19	136	26.06	127	26.26	26.30	9	19,834	0.05%	大買/大賣/
2021/04/16	158.1	23.91	63.1	24.56	24.85	95	18,680	0.51%	大買/
2021/04/15	29	23.07	9	22.96	23.15	20	17,919	0.11%
2021/04/14	32	22.99	11	22.80	23.10	21	17,842	0.12%
2021/04/13	13	22.83	26.3	22.92	22.35	-13.3	17,969	-0.07%
2021/04/12	11.2	22.44	15.7	22.52	22.30	-4.5	18,304	-0.02%
2021/04/09	5	21.85	1	22.05	21.60	4	19,133	0.02%
2021/04/08	11.1	21.87	37	21.54	21.90	-25.9	19,641	-0.13%
2021/04/07	74	22.14	20	22.11	21.80	54	19,431	0.28%
2021/04/06	33	21.33	180	21.52	22.40	-147	18,723	-0.79%	大賣/鉅額交易
2021/04/01	4	20.34	74.6	20.35	20.40	-70.6	17,819	-0.40%
2021/03/31	86	20.06	23	20.00	19.90	63	17,789	0.35%
2021/03/30	3	19.75	80	19.96	19.80	-77	17,743	-0.43%
2021/03/29	38	19.71	22	19.73	19.65	16	17,588	0.09%
2021/03/26	2	19.30	0	0.00	19.35	2	17,770	0.01%
2021/03/25	18	19.20	3	19.25	19.15	15	18,091	0.08%
2021/03/24	2	19.10	0	0.00	19.05	2	18,403	0.01%
2021/03/23	3	19.25	5	19.35	19.15	-2	19,070	-0.01%
2021/03/19	11	19.20	10	19.17	19.15	1	20,370	0.00%
2021/03/18	24	19.38	3	19.15	19.60	21	20,565	0.10%
2021/03/17	6	19.21	2	19.30	19.20	4	20,635	0.02%
2021/03/16	92	19.50	11	19.37	19.30	81	20,825	0.39%
2021/03/15	14	19.98	63	19.83	19.85	-49	20,802	-0.24%
2021/03/12	69	20.49	1	20.45	20.45	68	20,736	0.33%
2021/03/11	14	19.99	8	19.99	19.85	6	21,177	0.03%
2021/03/10	7	19.81	2	19.85	19.80	5	21,575	0.02%
2021/03/09	4	20.03	29	20.07	20.20	-25	21,528	-0.12%
2021/03/08	1	20.30	30	20.15	19.80	-29	21,526	-0.13%
2021/03/05	7	20.09	2	20.45	19.55	5	21,721	0.02%
2021/03/04	46	20.26	10	20.58	20.00	36	22,034	0.16%
2021/03/03	11	20.03	16	20.21	20.30	-5	22,040	-0.02%
2021/03/02	15	19.81	15	19.20	19.20	0	21,870	0.00%
2021/02/26	10	19.95	12	19.98	20.00	-2	21,713	-0.01%
2021/02/25	15	19.75	2	19.85	19.75	13	21,632	0.06%
2021/02/24	2	19.43	10	19.55	19.55	-8	21,778	-0.04%
2021/02/23	88	19.46	26	19.65	19.45	62	21,815	0.28%
2021/02/22	10	18.50	3	18.60	18.75	7	21,543	0.03%
2021/02/19	3	18.28	14	18.61	18.35	-11	21,611	-0.05%
2021/02/18	8	18.19	37	17.89	18.20	-29	21,752	-0.13%
2021/02/17	27	17.27	8	17.64	17.80	19	21,638	0.09%
2021/02/05	5	17.05	0	0.00	16.95	5	21,555	0.02%
2021/02/04	8	16.98	5	16.95	16.95	3	21,628	0.01%
2021/02/03	2	16.75	1	17.00	16.90	1	21,813	0.00%
2021/02/02	3	16.20	6	16.85	16.75	-3	22,135	-0.01%
2021/02/01	15	16.20	6	16.29	16.20	9	22,245	0.04%
2021/01/29	18	16.06	4	16.16	15.95	14	22,281	0.06%
2021/01/28	2	16.28	0	16.30	16.20	2	22,604	0.01%
2021/01/27	22	17.09	12.2	16.87	16.75	9.8	22,495	0.04%
2021/01/26	19	17.16	0	0.00	17.00	19	22,473	0.08%
2021/01/25	0	0.00	10	17.40	17.80	-10	22,321	-0.04%
2021/01/22	14	17.22	2.2	17.29	17.30	11.8	22,079	0.05%
2021/01/21	2	16.30	15	16.63	16.80	-13	21,889	-0.06%
2021/01/20	8	16.93	75	16.94	16.70	-67	21,739	-0.31%
2021/01/19	5	17.83	6	17.86	17.60	-1	21,508	0.00%
2021/01/18	16	17.36	20	17.70	17.25	-4	21,354	-0.02%
2021/01/15	5	17.45	90	17.62	17.65	-85	21,092	-0.40%
2021/01/14	1	17.70	0	0.00	18.10	1	20,839	0.00%
2021/01/13	139	18.35	141.6	18.45	18.55	-2.6	20,723	-0.01%	大買/大賣/
2021/01/12	5	17.50	7	17.56	17.45	-2	20,302	-0.01%
2021/01/11	34	18.51	30	18.20	18.30	4	19,988	0.02%
2021/01/08	4	18.55	27	18.35	18.30	-23	19,855	-0.12%
2021/01/07	49	19.29	4	18.98	18.85	45	19,546	0.23%
2021/01/06	101	20.01	50	20.45	19.45	51	19,415	0.26%	大買/
2021/01/05	204	20.98	117	21.38	20.60	87	18,858	0.46%	大買/大賣/
2021/01/04	16	20.42	151	20.74	21.45	-135	18,153	-0.74%	大賣/鉅額交易
2020/12/31	117	19.48	18	19.39	19.50	99	16,888	0.59%	大買/
2020/12/30	2	18.45	0	0.00	18.55	2	16,215	0.01%
2020/12/29	26	18.71	3	18.50	18.40	23	16,150	0.14%
2020/12/28	13	18.68	31	18.31	18.65	-18	15,974	-0.11%
2020/12/25	4	18.04	76	18.12	18.10	-72	15,916	-0.45%
2020/12/24	5	18.45	5	18.15	18.10	0	15,701	0.00%
2020/12/23	2	18.30	10	18.28	18.30	-8	15,699	-0.05%
2020/12/22	61	18.61	20	18.45	18.45	41	15,730	0.26%
2020/12/21	59	18.97	118	19.18	19.00	-59	15,633	-0.38%	大賣/
2020/12/18	46	19.09	36	19.05	18.80	10	15,354	0.07%
2020/12/17	206	18.81	85	19.01	19.20	121	15,254	0.79%	大買/鉅額交易
2020/12/16	31	19.02	147	18.71	18.85	-116	14,647	-0.79%	大賣/鉅額交易
2020/12/15	52	17.76	26	17.86	17.65	26	13,861	0.19%
2020/12/14	5	17.60	5.3	17.97	17.90	-0.3	13,673	0.00%
2020/12/11	21	17.20	8	17.31	17.10	13	13,454	0.10%
2020/12/10	304	18.06	525	17.76	17.45	-221	13,349	-1.66%	大買/大賣/鉅額交易
2020/12/09	6	17.60	0	0.00	17.70	6	13,274	0.05%
2020/12/08	0	0.00	25.2	18.15	17.80	-25.2	13,711	-0.18%
2020/12/07	313	18.71	14	18.79	17.90	299	14,576	2.05%	大買/鉅額交易
2020/12/04	4	18.38	13	18.27	18.40	-9	14,060	-0.06%
2020/12/03	1	17.40	16	17.54	17.25	-15	13,758	-0.11%
2020/12/02	10	17.67	10	17.40	17.45	0	14,226	0.00%
2020/12/01	46	17.38	25	17.58	17.30	21	15,026	0.14%
2020/11/30	51	18.46	51.6	18.36	17.95	-0.6	15,421	0.00%
2020/11/27	33	17.01	3	16.88	17.10	30	14,937	0.20%
2020/11/26	22	16.04	12	16.41	16.55	10	14,561	0.07%
2020/11/25	14	15.87	18	16.03	15.95	-4	14,366	-0.03%
2020/11/24	17	15.36	16	15.53	15.40	1	14,158	0.01%
2020/11/23	6	16.13	0	0.00	15.80	6	14,101	0.04%
2020/11/20	2	15.70	23	15.70	15.95	-21	13,860	-0.15%
2020/11/19	9	15.56	5	15.72	15.30	4	13,751	0.03%
2020/11/18	7	15.17	13	15.21	15.25	-6	13,508	-0.04%
2020/11/17	0	0.00	15	15.11	15.20	-15	13,350	-0.11%
2020/11/16	7	14.54	10	14.52	14.35	-3	13,322	-0.02%
2020/11/13	0	0.00	1	14.00	14.00	-1	13,989	-0.01%
2020/11/12	7	14.30	10	14.15	14.05	-3	14,458	-0.02%
2020/11/11	5	14.56	24	14.38	14.60	-19	14,343	-0.13%
2020/11/10	12	14.47	8	14.21	14.10	4	14,122	0.03%
2020/11/09	9	13.77	20	13.91	13.80	-11	13,705	-0.08%
2020/11/06	15	13.65	26	13.54	13.55	-11	13,784	-0.08%
2020/11/05	18	13.15	11	13.40	13.15	7	14,373	0.05%
2020/11/04	0	0.00	2	12.90	12.90	-2	13,909	-0.01%
2020/11/03	0	0.00	10	12.95	12.95	-10	13,849	-0.07%
2020/10/30	5	12.35	0	0.00	12.55	5	13,791	0.04%
2020/10/29	5	12.31	0	0.00	12.50	5	13,725	0.04%
2020/10/27	1	13.05	0	0.00	12.90	1	13,635	0.01%
2020/10/26	0	0.00	10	13.10	13.00	-10	13,625	-0.07%
2020/10/21	3.2	12.95	0	0.00	13.00	3.2	13,566	0.02%
2020/10/20	2	12.85	10	12.70	12.80	-8	13,480	-0.06%
2020/10/19	5	12.75	2	12.80	12.75	3	13,445	0.02%
2020/10/16	5	12.90	4	12.88	12.80	1	13,626	0.01%
2020/10/15	3	12.97	6	13.20	12.95	-3	13,638	-0.02%
2020/10/14	35	13.23	7	13.14	13.15	28	13,563	0.21%
2020/10/13	0	0.00	11	12.70	12.70	-11	13,351	-0.08%
2020/10/12	26	13.08	31	13.17	13.00	-5	13,575	-0.04%
2020/10/08	0	0.00	9	12.50	12.65	-9	13,228	-0.07%
2020/10/06	9	12.40	0	0.00	12.40	9	13,133	0.07%
2020/10/05	0	0.00	1	12.20	12.30	-1	13,053	-0.01%
2020/09/30	1	12.45	0	0.00	12.15	1	13,063	0.01%
2020/09/29	5	11.95	0	0.00	12.10	5	13,097	0.04%
2020/09/28	0	0.00	10	11.95	12.30	-10	13,057	-0.08%
2020/09/25	2	11.70	10	11.87	11.70	-8	12,950	-0.06%
2020/09/24	12	12.18	10.4	12.20	11.95	1.6	12,775	0.01%
2020/09/23	1.7	12.87	0	0.00	12.75	1.7	12,534	0.01%
2020/09/22	31	13.04	12	13.09	13.00	19	12,447	0.15%
2020/09/21	2	13.05	34	13.01	12.95	-32	12,159	-0.26%
2020/09/18	11	13.50	75	13.40	13.30	-64	12,205	-0.52%
2020/09/17	1.8	13.40	8	13.36	13.40	-6.3	12,090	-0.05%
2020/09/15	20	13.06	22	13.05	13.10	-2	11,942	-0.02%
2020/09/14	21	13.14	14	13.19	13.05	7	11,917	0.06%
2020/09/11	9	13.05	23	13.58	13.00	-14	11,714	-0.12%
2020/09/10	359	13.12	417	13.23	13.55	-58	11,146	-0.52%	大買/大賣/
2020/09/09	7	12.33	31	12.21	12.35	-24	10,095	-0.24%
2020/09/08	4	12.45	32	12.59	12.45	-28	10,085	-0.28%
2020/09/07	28	12.88	2.4	12.78	12.90	25.6	9,906	0.26%
2020/09/04	113	12.82	54	12.93	13.00	59	9,420	0.63%	大買/
2020/09/03	16	12.24	6	12.00	12.35	10	8,686	0.12%
2020/09/02	0	0.00	7	11.39	11.25	-7	7,878	-0.09%
2020/09/01	0	0.00	21	11.40	11.45	-21	7,892	-0.27%
2020/08/31	0	0.00	5	11.50	11.50	-5	7,953	-0.06%
2020/08/28	1	11.35	5	11.40	11.40	-4	8,074	-0.05%
2020/08/27	4	11.44	4	11.30	11.20	0	8,025	0.00%
2020/08/26	1	11.10	0	0.00	11.15	1	7,870	0.01%
2020/08/25	2	11.43	2	11.05	11.05	0	7,801	0.00%
2020/08/24	15	11.02	0	0.00	11.00	15	7,610	0.20%
2020/08/21	11	10.96	4	11.10	10.90	7	7,552	0.09%
2020/08/20	18	11.37	1	11.00	10.80	17	7,453	0.23%
2020/08/19	40	11.83	34	11.74	11.65	6	7,098	0.08%
2020/08/18	20	11.39	24	11.17	11.55	-4	6,292	-0.06%
2020/08/17	12	10.67	0	0.00	10.50	12	5,743	0.21%
2020/08/13	5	10.35	0	0.00	10.30	5	5,665	0.09%
2020/08/12	17	10.58	15	10.73	10.45	2	5,612	0.04%
2020/08/11	37	10.95	29	10.96	11.15	8	5,261	0.15%
2020/08/06	0	0.00	5	10.25	10.10	-5	4,390	-0.11%
2020/08/05	3	10.20	12	10.15	10.20	-9	4,362	-0.21%
2020/08/04	3	9.98	0	0.00	9.97	3	4,315	0.07%
2020/08/03	3	10.02	0	0.00	9.93	3	4,318	0.07%
2020/07/30	0	0.00	11	10.10	10.00	-11	4,321	-0.25%
2020/07/29	4	9.81	0	0.00	9.81	4	4,246	0.09%
2020/07/28	5	9.82	72	9.84	9.75	-67	4,242	-1.58%
2020/07/27	12	9.94	0	0.00	9.90	12	4,214	0.28%
2020/07/23	4	10.38	0	0.00	10.40	4	4,152	0.10%
2020/07/22	64	10.70	14	10.59	10.70	50	4,109	1.22%
2020/07/17	2	10.15	3	10.05	10.10	-1	3,781	-0.03%
2020/07/16	8	10.34	32	10.30	10.40	-24	3,745	-0.64%
2020/07/15	0	0.00	0.1	9.92	9.88	-0.1	3,427	0.00%
2020/07/13	0	0.00	2	9.92	9.98	-2	3,446	-0.06%
2020/07/10	3	9.96	1	9.88	9.81	2	3,458	0.06%
2020/07/09	13	10.09	5.3	10.09	10.00	7.7	3,431	0.22%
2020/07/08	2	10.15	0	0.00	10.10	2	3,397	0.06%
2020/07/06	0	0.00	6	10.05	10.00	-6	3,224	-0.19%
2020/07/03	0	0.00	2	9.96	9.92	-2	3,233	-0.06%
2020/06/29	10	9.95	6	9.92	9.94	4	3,234	0.12%
2020/06/23	27	10.21	37	10.16	10.10	-10	3,035	-0.33%
2020/06/22	10	10.00	0	0.00	10.05	10	2,746	0.36%
2020/06/19	6	9.99	0	0.00	9.94	6	2,746	0.22%
2020/06/18	2	10.00	3	10.00	10.00	-1	2,672	-0.04%
2020/06/17	2	10.10	0	0.00	10.10	2	2,645	0.08%
2020/06/16	5	10.10	100	10.10	10.15	-95	2,614	-3.63%
2020/06/15	32	10.24	37	10.27	10.20	-5	2,635	-0.19%
2020/06/12	2	9.45	2	9.70	9.84	0	2,487	0.00%
2020/06/11	0	0.00	11	10.50	10.05	-11	2,469	-0.45%
2020/06/10	26	10.78	10	10.80	10.85	16	2,356	0.68%
2020/06/09	0	0.00	1	10.05	10.10	-1	2,139	-0.05%
2020/06/05	11	10.16	1	10.20	10.30	10	2,089	0.48%
2020/06/04	35	10.24	48	10.33	10.35	-13	1,993	-0.65%
2020/06/03	0	0.00	7	9.04	9.42	-7	1,762	-0.40%
2020/05/29	0.2	8.80	2	8.80	8.80	-1.8	1,714	-0.11%
2020/05/28	0	0.00	10	9.02	8.80	-10	1,712	-0.58%
2020/05/21	0	0.00	1	8.92	8.91	-1	1,698	-0.06%
2020/05/13	0	0.00	0.2	8.77	8.77	-0.2	1,655	-0.01%
2020/05/12	5.2	8.83	0	0.00	8.82	5.2	1,659	0.31%
2020/05/07	0	0.00	5	8.89	8.94	-5	1,640	-0.30%
2020/05/06	1	8.60	0	0.00	8.63	1	1,615	0.06%
2020/05/05	0	0.00	1	8.66	8.72	-1	1,608	-0.06%
2020/04/30	5	8.95	0	0.00	8.96	5	1,596	0.31%
2020/04/29	0	0.00	2	8.90	8.86	-2	1,589	-0.13%
2020/04/21	5	8.26	0	0.00	8.27	5	1,600	0.31%
2020/04/20	1	8.65	0	0.00	8.61	1	1,568	0.06%
2020/04/17	5	8.92	0	0.00	8.59	5	1,569	0.32%
2020/04/16	2	8.55	0	0.00	8.54	2	1,538	0.13%
2020/04/14	0	0.00	5	8.52	8.55	-5	1,509	-0.33%
2020/04/13	0	0.00	2	8.46	8.41	-2	1,507	-0.13%
2020/04/10	2	8.43	0	0.00	8.47	2	1,509	0.13%
2020/04/09	0	0.00	1	8.28	8.33	-1	1,507	-0.07%
2020/04/07	5	7.37	12	7.39	7.55	-7	1,461	-0.48%
2020/03/31	0	0.00	0.2	7.39	7.39	-0.2	1,458	-0.02%
2020/03/27	0	0.00	2	7.46	7.42	-2	1,467	-0.14%
2020/03/24	1	7.06	0	0.00	7.00	1	1,519	0.07%
2020/03/23	1	6.94	0	0.00	6.87	1	1,533	0.07%
2020/03/20	10	7.01	1	7.00	7.00	9	1,538	0.58%
2020/03/18	2	7.36	0	0.00	7.06	2	1,450	0.14%
2020/03/17	1	7.50	0	0.00	7.41	1	1,396	0.07%
2020/03/16	1	8.02	0	0.00	8.00	1	1,350	0.07%
2020/03/12	1	8.93	0	0.00	8.95	1	1,243	0.08%
2020/03/10	1	9.60	0	0.00	9.71	1	1,190	0.08%
2020/03/09	1	9.80	5	9.85	9.76	-4	1,156	-0.35%
2020/03/05	2	10.15	0	0.00	10.10	2	1,119	0.18%
2020/02/27	2	10.05	0	0.00	10.15	2	1,105	0.18%
2020/02/19	1	10.20	0	0.00	10.30	1	1,172	0.09%
2020/02/13	0	0.00	0	10.45	10.30	0	1,213	0.00%
2020/01/31	2	10.40	0	0.00	10.40	2	1,214	0.16%
2019/12/30	5	11.45	0	0.00	11.40	5	1,305	0.38%
2019/12/19	1	11.60	0	0.00	11.55	1	1,244	0.08%
2019/12/16	0	0.00	6	11.58	11.60	-6	1,178	-0.51%
2019/12/02	0	0.00	2	11.50	11.55	-2	1,215	-0.16%
2019/11/28	0	0.00	3	11.45	11.40	-3	1,206	-0.25%
2019/11/21	0	0.00	1	11.40	11.40	-1	1,219	-0.08%
2019/11/19	2	11.30	0	0.00	11.25	2	1,210	0.17%
2019/11/08	0.5	11.75	0	0.00	11.80	0.5	1,130	0.04%
2019/10/24	5.4	11.71	0	0.00	11.80	5.4	1,105	0.49%
2019/10/23	1	11.90	0	0.00	11.75	1	1,096	0.09%
2019/10/22	0	0.00	2	12.05	11.95	-2	1,108	-0.18%
2019/10/15	0	0.00	1	11.55	11.60	-1	1,004	-0.10%
2019/10/04	0	0.00	2	11.60	11.55	-2	1,112	-0.18%
2019/10/02	0.2	11.65	0	0.00	11.65	0.2	1,170	0.02%
2019/10/01	0	0.00	1	11.75	11.70	-1	1,185	-0.09%
2019/09/27	1	11.60	0	0.00	11.65	1	1,188	0.08%
2019/09/18	0	0.00	0.2	12.00	12.05	-0.2	1,161	-0.02%
2019/08/19	0.3	11.60	0.1	11.60	11.60	0.2	1,219	0.01%
2019/08/16	2	11.60	0	0.00	11.65	2	1,204	0.17%
2019/08/15	0	0.00	11	11.60	11.65	-11	1,185	-0.93%
2019/08/13	0.3	11.85	0	0.00	11.85	0.3	1,230	0.02%
2019/08/07	1	11.80	0	0.00	11.85	1	1,266	0.08%
2019/08/05	3	11.95	0	0.00	11.90	3	1,312	0.23%
2019/08/01	1	12.00	0	0.00	12.05	1	1,325	0.08%
2019/07/24	1	12.25	0	0.00	12.15	1	1,371	0.07%
2019/07/22	0	0.00	1	12.35	12.40	-1	1,352	-0.07%
2019/07/18	0.3	12.40	0	0.00	12.40	0.3	1,363	0.02%
2019/07/09	0	0.00	11	12.30	12.35	-11	1,832	-0.60%
2019/07/05	1	12.25	0	0.00	12.25	1	1,988	0.05%
2019/06/24	3	12.20	0	0.00	12.15	3	1,990	0.15%
2019/06/21	6	12.03	0	0.00	11.95	6	1,977	0.30%
2019/06/19	0	0.00	6	12.15	12.20	-6	1,945	-0.31%
2019/06/17	0	0.00	2	12.05	12.00	-2	1,968	-0.10%
2019/06/14	2	11.95	0	0.00	11.95	2	1,979	0.10%
2019/06/06	0	0.00	2	12.20	12.05	-2	2,033	-0.10%
2019/06/05	37	12.17	0	0.00	12.15	37	2,029	1.82%
2019/05/16	63	11.92	0	0.00	11.95	63	2,143	2.94%
2019/05/15	1	11.95	0	0.00	12.10	1	2,131	0.05%
2019/05/13	22	11.77	3	11.70	11.70	19	2,103	0.90%
2019/05/10	0	0.00	14	12.05	12.05	-14	2,051	-0.68%
2019/05/08	2	12.15	0	0.00	12.15	2	2,022	0.10%
2019/05/06	0	0.00	4	12.20	12.20	-4	1,985	-0.20%
2019/04/25	7	12.30	0	0.00	12.25	7	1,934	0.36%
2019/04/22	0	0.00	1	12.40	12.30	-1	1,892	-0.05%
2019/04/19	0	0.00	7	12.26	12.20	-7	1,867	-0.37%
2019/04/18	7	12.04	0	0.00	12.05	7	1,856	0.38%
2019/04/17	9	12.12	3	12.30	12.05	6	1,794	0.33%
2019/04/16	6	12.23	4	12.40	12.25	2	1,647	0.12%
2019/04/15	13	12.38	0	0.00	12.20	13	1,533	0.85%
2019/04/12	14	12.73	0	0.00	12.65	14	1,337	1.05%
2019/04/08	0	0.00	48	13.50	13.50	-48	1,131	-4.24%
2019/03/18	0	0.00	52	13.90	13.90	-52	1,063	-4.89%
2019/03/15	5	13.95	0	0.00	14.00	5	1,055	0.47%
2019/03/14	0	0.00	10	14.00	13.95	-10	1,042	-0.96%
2019/03/08	0	0.00	5	13.65	13.65	-5	1,055	-0.47%
2019/02/21	5	13.40	0	0.00	13.55	5	957	0.52%
2019/02/19	2	13.10	0	0.00	13.15	2	851	0.23%
2019/01/23	5	13.00	0	0.00	12.95	5	905	0.55%
2019/01/02	10	12.95	0	0.00	12.95	10	1,191	0.84%
2018/12/28	1	12.90	0	0.00	12.90	1	1,178	0.08%
2018/12/27	2	12.90	0	0.00	12.85	2	1,187	0.17%
2018/12/21	0	0.00	3	12.90	12.90	-3	1,196	-0.25%
2018/12/20	0	0.00	15	13.15	13.15	-15	1,178	-1.27%
2018/12/17	22	13.63	0	0.00	13.55	22	1,179	1.86%
2018/12/14	3	13.60	0	0.00	13.80	3	1,173	0.26%
2018/12/12	2	13.60	0	0.00	13.65	2	1,194	0.17%
2018/12/04	0	0.00	3	14.00	14.20	-3	1,246	-0.24%
2018/11/30	3	13.90	7	13.85	13.85	-4	1,242	-0.32%
2018/11/19	2	13.70	0	0.00	13.55	2	1,265	0.16%
2018/11/16	1	13.65	0	0.00	13.65	1	1,266	0.08%
2018/11/14	0	0.00	2	13.35	13.40	-2	1,268	-0.16%
2018/11/13	10	13.45	0	0.00	13.55	10	1,269	0.79%
2018/11/09	2	13.85	0	0.00	13.95	2	1,289	0.16%
2018/10/26	0	0.00	20	13.10	13.05	-20	1,328	-1.51%
2018/10/25	2	13.05	0	0.00	13.00	2	1,337	0.15%
2018/10/23	2	13.40	0	0.00	13.15	2	1,312	0.15%
2018/10/19	0.3	13.50	4	13.56	13.50	-3.7	1,296	-0.29%
2018/10/18	0	0.00	4	13.73	13.75	-4	1,259	-0.32%
2018/10/17	5	13.90	0	0.00	13.65	5	1,263	0.40%
2018/10/16	2	13.65	0	0.00	13.65	2	1,253	0.16%
2018/10/15	53	13.87	0	0.00	13.70	53	1,228	4.31%
2018/10/12	50	14.23	0	0.00	14.35	50	1,173	4.26%
2018/10/11	3	14.75	0	0.00	14.40	3	1,149	0.26%
2018/09/28	10	16.40	0	0.00	16.25	10	1,119	0.89%
2018/08/24	0	0.00	1	16.30	16.10	-1	1,742	-0.06%
2018/08/17	1	16.05	0	0.00	16.00	1	1,970	0.05%
2018/08/16	10	16.00	0	0.00	15.95	10	1,985	0.50%
2018/08/06	4	16.95	0	0.00	16.80	4	2,267	0.18%
2018/08/01	0	0.00	10	16.70	16.90	-10	2,294	-0.44%
2018/07/31	10	16.60	0	0.00	16.60	10	2,283	0.44%
2018/07/19	1	16.60	0	0.00	16.35	1	2,492	0.04%
2018/07/18	5	16.35	0	0.00	16.50	5	2,599	0.19%
2018/07/17	0	0.00	1	16.55	16.35	-1	2,646	-0.04%
2018/07/16	0	0.00	7	16.50	16.45	-7	2,743	-0.26%
2018/07/10	1	16.20	0	0.00	16.30	1	2,984	0.03%
2018/07/09	2	16.05	0	0.00	16.00	2	3,080	0.06%
2018/07/06	11	15.79	2	16.05	15.75	9	3,180	0.28%
2018/07/05	0	0.00	10	16.05	15.95	-10	3,305	-0.30%
2018/07/04	4	15.98	1	16.10	15.90	3	3,321	0.09%
2018/07/03	2	16.40	0	0.00	16.30	2	3,299	0.06%
2018/07/02	14	16.66	0	0.00	16.60	14	3,306	0.42%
2018/06/29	3	17.13	0	0.00	17.20	3	3,354	0.09%
2018/06/28	0	0.00	22	16.99	17.10	-22	3,497	-0.63%
2018/06/27	1	16.75	0	0.00	16.75	1	3,556	0.03%
2018/06/22	6	17.00	0	0.00	17.00	6	3,526	0.17%
2018/06/20	0	0.00	24	17.36	17.30	-24	3,542	-0.68%
2018/06/19	0	0.00	1	17.60	17.55	-1	3,528	-0.03%
2018/06/14	20	17.95	21	17.90	17.80	-1	3,495	-0.03%
2018/06/13	30	17.82	5	17.80	17.75	25	3,492	0.72%
2018/06/12	6	17.91	21	18.05	17.80	-15	3,540	-0.42%
2018/06/11	1	17.80	0	0.00	17.80	1	3,559	0.03%
2018/06/08	17	17.67	0	0.00	17.75	17	3,563	0.48%
2018/06/07	0	0.00	3	18.05	17.75	-3	3,561	-0.08%
2018/05/31	1	18.15	10	18.10	18.25	-9	3,581	-0.25%
2018/05/29	18	17.91	8	17.80	17.95	10	3,538	0.28%
2018/05/24	10	18.25	1	18.20	18.25	9	3,626	0.25%
2018/05/23	10	18.20	0	0.00	18.25	10	3,659	0.27%
2018/05/22	12	18.58	40	18.75	18.55	-28	3,645	-0.77%
2018/05/21	40	19.03	4	18.95	18.90	36	3,648	0.99%
2018/05/18	22	19.06	18	19.11	19.05	4	3,653	0.11%
2018/05/16	2	19.40	4	19.23	19.15	-2	3,679	-0.05%
2018/05/15	0	0.00	2	19.40	19.25	-2	3,718	-0.05%
2018/05/14	2	19.95	10	19.95	19.65	-8	3,849	-0.21%
2018/05/11	18	18.89	4	18.85	18.85	14	3,808	0.37%
2018/05/09	10	19.00	0	0.00	18.95	10	3,803	0.26%
2018/05/04	2	18.80	0	0.00	19.05	2	4,061	0.05%
2018/05/03	0	0.00	13	19.28	19.15	-13	4,131	-0.31%
2018/05/02	10	19.72	0	0.00	19.65	10	4,171	0.24%
2018/04/30	0	0.00	1	19.45	19.90	-1	4,185	-0.02%
2018/04/27	3	19.10	0	0.00	19.20	3	4,185	0.07%
2018/04/26	1	18.70	0	0.00	18.70	1	4,253	0.02%
2018/04/24	14	19.12	0	0.00	18.95	14	4,450	0.31%
2018/04/23	2	20.20	0	0.00	20.00	2	4,427	0.05%
2018/04/18	0	0.00	18	19.91	19.80	-18	4,407	-0.41%
2018/04/17	20	19.53	0	0.00	19.50	20	4,417	0.45%
2018/04/16	0	0.00	6	19.40	19.50	-6	4,581	-0.13%
2018/04/13	5	19.80	8	19.85	19.50	-3	4,631	-0.06%
2018/04/11	0	0.00	64	19.14	19.40	-64	4,830	-1.33%
2018/04/10	5	18.50	0	0.00	18.40	5	4,814	0.10%
2018/04/09	8	18.45	0	0.00	18.45	8	5,011	0.16%
2018/04/02	0	0.00	9	18.85	18.40	-9	5,266	-0.17%
2018/03/31	3	18.30	6	17.86	18.75	-3	5,749	-0.05%
2018/03/30	14	17.33	62	17.56	17.60	-48	5,812	-0.83%
2018/03/29	6	17.15	0	0.00	17.15	6	5,952	0.10%
2018/03/28	0	0.00	12	17.10	17.10	-12	6,141	-0.20%
2018/03/27	0	0.00	141	17.37	17.30	-141	6,348	-2.22%	大賣/鉅額交易
2018/03/26	0	0.00	2	17.00	17.00	-2	6,469	-0.03%
2018/03/22	10	17.54	0	0.00	17.35	10	6,561	0.15%
2018/03/21	0	0.00	1	17.65	17.50	-1	6,611	-0.02%
2018/03/19	2	17.60	11	17.87	17.75	-9	6,728	-0.13%
2018/03/16	1	17.70	0	0.00	17.55	1	6,914	0.01%
2018/03/15	202	18.03	0	0.00	18.00	202	6,959	2.90%	大買/鉅額交易
2018/03/13	1	17.50	4	17.63	17.70	-3	7,324	-0.04%
2018/03/09	0	0.00	9	17.40	17.50	-9	7,867	-0.11%
2018/03/08	5	17.52	22	17.30	17.30	-17	8,177	-0.21%
2018/03/07	34	16.87	0	0.00	16.75	34	8,448	0.40%
2018/03/06	3	17.00	0	0.00	17.00	3	8,549	0.04%
2018/03/05	3	17.20	0	0.00	17.15	3	8,526	0.04%
2018/02/27	0	0.00	10	18.35	17.95	-10	8,501	-0.12%
2018/02/26	11	18.25	1	18.25	18.20	10	8,471	0.12%
2018/02/22	3	17.50	0	0.00	17.40	3	8,410	0.04%
2018/02/12	9	17.27	1	17.10	17.35	8	8,496	0.09%
2018/02/09	1	17.20	21	16.99	17.20	-20	8,495	-0.24%
2018/02/08	11	17.50	0	0.00	17.45	11	8,576	0.13%
2018/02/07	2	17.68	2	17.50	17.30	0	8,562	0.00%
2018/02/06	5	16.72	0	0.00	16.65	5	8,508	0.06%
2018/02/01	6	19.45	0	0.00	19.35	6	8,405	0.07%
2018/01/29	12	19.92	1	19.30	19.35	11	8,320	0.13%
2018/01/26	17	20.35	10	20.10	20.05	7	8,167	0.09%
2018/01/25	10	20.75	5	20.95	20.80	5	8,081	0.06%
2018/01/24	5	20.75	21	20.60	20.60	-16	8,025	-0.20%
2018/01/23	0	0.00	2	20.50	20.40	-2	7,973	-0.03%
2018/01/22	2	20.50	0	0.00	20.75	2	7,939	0.03%
2018/01/19	7	20.80	11	20.34	20.30	-4	7,847	-0.05%
2018/01/18	4	21.39	9	21.06	20.70	-5	7,726	-0.06%
2018/01/17	1	21.85	2	21.60	21.50	-1	7,559	-0.01%
2018/01/16	0	0.00	4	22.06	21.85	-4	7,472	-0.05%
2018/01/15	4	22.23	35	21.91	21.85	-31	7,414	-0.42%
2018/01/12	3	22.85	10	22.55	22.35	-7	7,320	-0.10%
2018/01/11	0	0.00	10	22.45	22.50	-10	7,283	-0.14%
2018/01/10	12	22.92	10	22.68	22.85	2	7,221	0.03%
2018/01/09	2	22.40	0	0.00	22.30	2	6,996	0.03%
2018/01/08	35	23.05	61	22.94	22.75	-26	6,918	-0.38%
2018/01/05	15	21.87	49	22.08	22.15	-34	6,643	-0.51%
2018/01/04	0	0.00	20	21.85	21.85	-20	6,555	-0.31%
2018/01/03	27	22.50	1	23.00	22.00	26	6,440	0.40%
2018/01/02	55	22.15	6	22.40	22.15	49	6,224	0.79%