台玻 (1802)-凱基-市政券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
17.90
漲跌
▲0.15
漲幅
+0.85%
成交量
5,553張
產業
上市玻璃類股
1187人加入追蹤

立即追蹤
本地時間:13:35(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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/12/17	20	18.03	25	17.89	17.90	-5	18,223	-0.03%
2024/12/16	21	18.08	0	0.00	17.75	21	18,164	0.12%
2024/12/13	9	18.77	6	18.70	18.50	3	17,967	0.02%
2024/12/12	5	18.91	0.3	18.90	18.90	4.7	17,840	0.03%
2024/12/11	12	19.65	22	19.10	19.50	-10	17,696	-0.06%
2024/12/10	53	19.43	11	19.44	18.85	42	17,440	0.24%
2024/12/09	9	18.87	120	18.65	18.55	-111	16,889	-0.66%	大賣/鉅額交易
2024/12/06	6	19.28	2	19.25	19.15	4	16,793	0.02%
2024/12/05	3	20.10	0.1	19.88	19.85	2.9	16,593	0.02%
2024/12/04	1,998	21.00	2,024	20.76	20.50	-26	16,367	-0.16%	大買/大賣/
2024/12/03	2	20.23	0	0.00	20.00	2	15,911	0.01%
2024/12/02	121	19.97	6	20.18	20.15	115	15,826	0.73%	大買/鉅額交易
2024/11/29	2	20.15	3	19.87	20.20	-1	15,623	-0.01%
2024/11/28	1	20.40	25	19.30	19.45	-24	15,399	-0.16%
2024/11/27	23	19.74	3.2	19.99	19.95	19.9	14,916	0.13%
2024/11/26	2	20.78	3	20.67	20.70	-1	14,553	-0.01%
2024/11/25	3	20.45	7	20.94	21.10	-4	14,242	-0.03%
2024/11/22	11	20.55	32.1	20.31	20.65	-21.1	13,416	-0.16%
2024/11/21	112	19.20	139	19.35	19.50	-27	12,200	-0.22%	大買/大賣/
2024/11/20	4	18.15	1	18.35	18.05	3	11,147	0.03%
2024/11/19	5	18.24	0	0.00	18.40	5	11,100	0.05%
2024/11/15	0	0.00	6	18.38	18.25	-6	11,075	-0.05%
2024/11/14	4	18.10	125	17.99	17.90	-121	11,010	-1.10%	大賣/鉅額交易
2024/11/13	2	18.25	0	0.00	18.25	2	10,940	0.02%
2024/11/12	7	18.48	39	18.41	18.40	-32	10,899	-0.29%
2024/11/11	4	18.94	2	18.95	18.95	2	10,783	0.02%
2024/11/08	146	19.69	1	20.00	19.40	145	10,745	1.35%	大買/鉅額交易
2024/11/07	15	19.59	4	19.49	19.75	11	10,449	0.11%
2024/11/06	0	0.00	3	19.47	19.45	-3	10,348	-0.03%
2024/11/05	0	0.00	0.4	19.40	19.60	-0.4	10,258	0.00%
2024/11/04	5	19.50	0	0.00	19.50	5	10,239	0.05%
2024/11/01	2	19.15	2	19.18	19.65	0	10,381	0.00%
2024/10/30	2	19.43	1	19.70	19.45	1	10,270	0.01%
2024/10/29	28.4	19.83	10	19.81	19.85	18.4	10,051	0.18%
2024/10/28	34	19.70	40.3	19.61	19.85	-6.3	9,347	-0.07%
2024/10/25	9	18.15	4	18.60	18.60	5	8,335	0.06%
2024/10/24	9	19.03	29.1	19.55	18.40	-20.1	8,163	-0.25%
2024/10/23	2	18.50	24	18.54	18.45	-22	7,529	-0.29%
2024/10/22	0	0.00	0.1	18.40	18.35	-0.1	7,369	0.00%
2024/10/21	5	18.65	62.3	18.45	18.70	-57.3	7,359	-0.78%
2024/10/18	5	17.35	0	0.00	17.40	5	7,235	0.07%
2024/10/17	14	17.66	1	17.90	17.60	13	7,277	0.18%
2024/10/16	1	16.80	0	0.00	17.75	1	7,214	0.01%
2024/10/15	0	0.00	6	16.95	16.80	-6	6,969	-0.09%
2024/10/14	7	16.66	0	0.00	16.70	7	6,947	0.10%
2024/10/11	6	16.89	0	0.00	16.85	6	6,949	0.09%
2024/10/09	2.2	17.59	105	17.55	17.30	-102.8	6,981	-1.47%	大賣/鉅額交易
2024/10/08	7	18.24	0	0.00	18.00	7	6,954	0.10%
2024/10/07	15	18.99	0	0.00	18.95	15	6,828	0.22%
2024/10/04	56	19.16	86.1	19.59	19.10	-30.1	6,796	-0.44%
2024/10/01	65	18.57	60	18.82	18.75	5	6,391	0.08%
2024/09/30	50	18.51	26.1	18.72	18.70	24	5,973	0.40%
2024/09/27	10	16.98	12.6	17.75	17.75	-2.6	5,164	-0.05%
2024/09/24	2	15.85	0	0.00	15.95	2	5,036	0.04%
2024/09/19	1	15.95	1	15.95	16.05	0	5,448	0.00%
2024/09/13	3	15.70	0	0.00	15.60	3	6,018	0.05%
2024/09/10	0	0.00	1	15.35	15.25	-1	8,468	-0.01%
2024/09/09	4	15.00	0	0.00	15.30	4	8,751	0.05%
2024/09/06	2	15.40	0	0.00	15.45	2	8,867	0.02%
2024/09/05	1	15.50	0	0.00	15.35	1	9,018	0.01%
2024/09/04	2.1	15.25	0	0.00	15.25	2.1	9,297	0.02%
2024/09/03	5	16.20	0	0.00	16.15	5	9,602	0.05%
2024/08/26	0	0.00	3	16.45	16.50	-3	12,257	-0.02%
2024/08/23	3	15.80	120	15.75	15.85	-117	12,348	-0.95%	大賣/鉅額交易
2024/08/22	120	16.04	0	0.00	16.05	120	12,397	0.97%	大買/鉅額交易
2024/08/19	3.1	16.05	0	0.00	15.95	3.1	12,717	0.02%
2024/08/16	0	0.00	3	16.25	16.15	-3	12,700	-0.02%
2024/08/15	6.1	16.11	0	0.00	16.00	6.1	12,716	0.05%
2024/08/14	0.1	16.15	0	0.00	16.25	0.1	12,718	0.00%
2024/08/12	0.1	16.25	0	0.00	16.15	0.1	12,690	0.00%
2024/08/09	5	16.20	2	16.40	16.20	3	12,694	0.02%
2024/08/08	2	15.90	0	0.00	15.95	2	12,674	0.02%
2024/08/07	5	15.62	0	0.00	16.10	5	12,655	0.04%
2024/08/06	5	15.48	6	14.78	15.40	-1	12,612	-0.01%
2024/08/05	1	15.70	11	15.65	15.65	-10	12,472	-0.08%
2024/08/02	0	0.00	8	17.37	17.35	-8	12,231	-0.07%
2024/08/01	0	0.00	4	17.85	17.90	-4	12,201	-0.03%
2024/07/31	5	17.50	0	0.00	17.45	5	12,186	0.04%
2024/07/30	5	17.10	105	17.16	17.40	-100	12,188	-0.82%	大賣/
2024/07/29	0.1	17.45	0	0.00	17.35	0.1	12,143	0.00%
2024/07/23	3.1	17.77	0	0.00	17.70	3.1	12,115	0.03%
2024/07/22	17	17.54	2	17.95	17.50	15	12,080	0.12%
2024/07/19	32.3	18.21	32	18.03	18.05	0.3	11,962	0.00%
2024/07/18	5.1	18.75	0.3	18.85	18.70	4.8	11,755	0.04%
2024/07/17	0	0.00	70	18.85	18.90	-70	11,665	-0.60%
2024/07/16	5	18.80	0	0.00	18.85	5	11,655	0.04%
2024/07/15	17	18.97	0	0.00	18.90	17	11,703	0.15%
2024/07/12	1	19.30	81	19.20	19.15	-80	11,675	-0.69%
2024/07/11	5	19.10	0	0.00	19.00	5	11,615	0.04%
2024/07/10	1	19.05	1	19.05	19.00	0	11,577	0.00%
2024/07/09	1.2	18.62	1	18.65	18.60	0.2	11,475	0.00%
2024/07/08	7	19.16	1	19.50	18.95	6	11,398	0.05%
2024/07/05	103	19.05	10.5	19.45	19.35	92.6	11,188	0.83%	大買/
2024/07/03	2	18.70	0	0.00	18.60	2	10,870	0.02%
2024/07/02	5.2	18.70	0	0.00	18.70	5.2	10,780	0.05%
2024/07/01	2	19.10	0	0.00	18.95	2	10,836	0.02%
2024/06/28	1.3	19.27	3	19.05	19.35	-1.8	10,718	-0.02%
2024/06/27	6	19.23	0	0.00	18.90	6	10,555	0.06%
2024/06/26	10.3	18.85	60	18.80	18.80	-49.8	10,357	-0.48%
2024/06/25	24	19.11	48	19.08	19.25	-24	10,241	-0.23%
2024/06/24	30	19.42	8	19.70	19.35	22	10,148	0.22%
2024/06/21	5	19.65	1	19.70	19.60	4	9,994	0.04%
2024/06/20	116	19.96	0	0.00	19.75	116	9,783	1.19%	大買/鉅額交易
2024/06/19	86	19.99	8.1	19.85	19.90	78	9,531	0.82%
2024/06/18	27	20.31	49.1	20.27	19.90	-22.1	9,046	-0.24%
2024/06/17	21	20.30	150.2	20.20	20.25	-129.2	8,104	-1.59%	大賣/鉅額交易
2024/06/14	1	19.15	3.8	19.17	19.00	-2.8	7,101	-0.04%
2024/06/13	11	18.55	1	18.35	18.30	10	6,852	0.15%
2024/06/12	17.5	18.71	9	18.45	18.60	8.5	6,779	0.13%
2024/06/11	12.3	18.84	0	0.00	18.90	12.3	6,656	0.18%
2024/06/07	0	0.00	10.3	19.51	19.35	-10.3	6,453	-0.16%
2024/06/06	39	19.31	57.1	19.25	19.40	-18.1	6,065	-0.30%
2024/06/05	4	18.83	8	19.00	18.90	-4	5,723	-0.07%
2024/06/04	129.3	19.65	4	19.51	18.85	125.2	5,378	2.33%	大買/鉅額交易
2024/06/03	64	19.04	19.6	18.87	19.05	44.4	4,556	0.97%
2024/05/30	0	0.00	0.8	18.05	17.95	-0.8	3,651	-0.02%
2024/05/29	4	17.65	0	0.00	17.40	4	3,477	0.12%
2024/05/24	3	17.50	0	0.00	17.20	3	3,217	0.09%
2024/05/23	6	17.60	4	17.18	17.65	2	3,152	0.06%
2024/05/21	3.9	17.08	0	0.00	17.05	3.9	2,930	0.13%
2024/05/20	4	17.30	3	17.30	17.25	1	2,905	0.03%
2024/05/16	0.4	17.15	0	0.00	17.25	0.4	2,956	0.01%
2024/05/15	0	0.00	2	17.10	17.15	-2	2,957	-0.07%
2024/05/14	6	17.17	6	17.22	17.10	0	2,955	0.00%
2024/05/13	0	0.00	6	17.05	17.10	-6	2,964	-0.20%
2024/05/10	0	0.00	2	17.08	17.20	-2	2,958	-0.07%
2024/05/09	0	0.00	4	17.10	16.95	-4	2,950	-0.14%
2024/05/03	2	17.15	2	17.30	17.10	0	2,947	0.00%
2024/05/02	2	17.05	1	17.05	17.15	1	2,936	0.03%
2024/04/30	2	17.15	0	0.00	17.15	2	2,938	0.07%
2024/04/29	0	0.00	2.8	17.35	17.40	-2.8	2,943	-0.09%
2024/04/26	0	0.00	0.2	17.00	17.00	-0.2	2,907	-0.01%
2024/04/25	2	16.90	0	0.00	16.95	2	2,912	0.07%
2024/04/24	3	17.05	0	0.00	17.05	3	2,914	0.10%
2024/04/22	4.2	16.93	1	17.20	16.95	3.2	3,049	0.11%
2024/04/18	0	0.00	2	17.05	17.05	-2	2,920	-0.07%
2024/04/16	1	17.10	0	0.00	16.75	1	2,976	0.03%
2024/04/15	0	0.00	2.6	17.39	17.20	-2.6	2,914	-0.09%
2024/04/11	3	17.32	0	0.00	17.25	3	2,903	0.10%
2024/04/10	3	17.68	2.1	17.70	17.65	0.9	2,903	0.03%
2024/04/09	4	17.55	5	17.65	17.60	-1	3,003	-0.03%
2024/04/08	3.1	17.45	3	17.45	17.40	0.1	3,043	0.00%
2024/04/03	3	17.43	0	0.00	17.20	3	3,017	0.10%
2024/04/02	0	0.00	2	17.25	17.15	-2	2,910	-0.07%
2024/03/21	0	0.00	5	17.48	17.50	-5	3,005	-0.17%
2024/03/18	2	17.35	0	0.00	17.40	2	3,291	0.06%
2024/03/15	0.1	17.15	0	0.00	16.95	0.1	3,262	0.00%
2024/03/14	4	17.43	0	0.00	17.40	4	3,177	0.13%
2024/03/13	2.1	17.57	0	0.00	17.55	2.1	3,158	0.06%
2024/03/12	0.1	17.90	0	0.00	17.90	0.1	3,104	0.00%
2024/03/08	0.5	17.91	0	0.00	17.80	0.5	3,125	0.01%
2024/03/07	0.1	18.05	0	0.00	18.00	0.1	3,160	0.00%
2024/03/06	4	18.24	0	0.00	18.15	4	3,134	0.13%
2024/03/05	0.3	18.00	0	0.00	17.90	0.3	3,117	0.01%
2024/03/04	0	0.00	1	18.00	18.00	-1	3,148	-0.03%
2024/03/01	0.1	18.10	0	0.00	18.05	0.1	3,196	0.00%
2024/02/27	0	0.00	1	18.25	18.05	-1	3,241	-0.03%
2024/02/26	1	18.20	0	0.00	18.20	1	3,275	0.03%
2024/02/22	0	0.00	3	18.63	18.55	-3	3,345	-0.09%
2024/02/21	0	0.00	1	18.70	18.75	-1	3,385	-0.03%
2024/02/19	1	18.65	0	0.00	18.80	1	3,433	0.03%
2024/02/16	2	18.35	0	0.00	18.40	2	3,496	0.06%
2024/01/31	1.1	18.01	0	0.00	18.00	1.1	3,558	0.03%
2024/01/30	1	18.10	10	18.25	18.15	-9	3,598	-0.25%
2024/01/22	0	0.00	6.2	17.90	17.95	-6.2	3,915	-0.16%
2024/01/18	0	0.00	1	17.85	17.80	-1	4,026	-0.02%
2024/01/17	1.1	17.66	0	0.00	17.65	1.1	4,041	0.03%
2024/01/10	1	18.70	0	0.00	18.25	1	4,236	0.02%
2024/01/04	0	0.00	1.3	18.84	18.75	-1.3	4,373	-0.03%
2024/01/03	0	0.00	50	19.50	18.90	-50	4,616	-1.08%
2024/01/02	50	19.30	0	0.00	19.20	50	4,533	1.10%
2023/12/28	1	19.15	0	0.00	19.10	1	4,836	0.02%
2023/12/27	2	18.95	0	0.00	19.00	2	5,055	0.04%
2023/12/25	0.2	18.75	0	0.00	18.70	0.2	5,279	0.00%
2023/12/20	0	0.00	15	19.00	19.00	-15	5,529	-0.27%
2023/12/19	0	0.00	3	18.75	18.75	-3	5,561	-0.05%
2023/12/18	11	19.16	11	19.04	19.00	0	5,621	0.00%
2023/12/12	0.1	18.65	0	0.00	18.65	0.1	6,074	0.00%
2023/12/11	5	18.65	0	0.00	18.60	5	6,176	0.08%
2023/12/07	5.1	18.83	0	0.00	18.70	5.1	6,314	0.08%
2023/12/05	0	0.00	1	19.00	18.95	-1	6,946	-0.01%
2023/12/04	1	19.20	1	19.20	19.15	0	7,189	0.00%
2023/11/29	0	0.00	1	18.85	18.90	-1	9,346	-0.01%
2023/11/17	1.2	19.30	1	19.35	19.30	0.2	12,470	0.00%
2023/11/16	10	19.40	0	0.00	19.35	10	12,515	0.08%
2023/11/15	1	19.25	8.3	19.21	19.35	-7.3	12,584	-0.06%
2023/11/09	0	0.00	20	18.95	19.00	-20	13,552	-0.15%
2023/11/07	0	0.00	2	18.85	19.00	-2	14,240	-0.01%
2023/11/06	7	19.09	1	19.10	19.00	6	14,887	0.04%
2023/11/03	1	18.70	0	0.00	18.85	1	15,219	0.01%
2023/11/02	1	18.60	11	18.53	18.85	-10	15,733	-0.06%
2023/10/31	1	18.45	0	0.00	18.25	1	17,159	0.01%
2023/10/27	0	0.00	1	18.70	18.65	-1	19,139	-0.01%
2023/10/20	10	18.18	0.4	17.85	18.20	9.6	21,811	0.04%
2023/10/19	1	18.00	1	18.05	18.05	0	21,798	0.00%
2023/10/18	7.3	18.22	0	0.00	18.15	7.3	21,796	0.03%
2023/10/16	0	0.00	20	18.85	18.65	-20	21,695	-0.09%
2023/10/13	0	0.00	2	18.70	18.75	-2	21,721	-0.01%
2023/10/12	5.1	18.88	0	0.00	18.90	5.1	21,701	0.02%
2023/10/11	2	18.85	0	0.00	18.85	2	21,606	0.01%
2023/10/06	2	19.15	0	0.00	19.05	2	21,398	0.01%
2023/10/05	10	19.35	0	0.00	19.15	10	21,414	0.05%
2023/10/04	16	18.89	0	0.00	18.85	16	21,425	0.07%
2023/10/03	2	19.55	0	0.00	19.35	2	21,214	0.01%
2023/10/02	12	19.29	2	19.05	19.50	10	21,023	0.05%
2023/09/27	1.1	19.14	0	0.00	19.00	1.1	21,036	0.01%
2023/09/26	3	19.35	0	0.00	19.30	3	21,017	0.01%
2023/09/25	4	19.45	1	19.45	19.45	3	21,001	0.01%
2023/09/21	12	19.43	5	19.75	19.40	7	21,117	0.03%
2023/09/20	63.2	19.95	2	20.10	19.70	61.2	21,180	0.29%
2023/09/19	10.1	19.95	4	20.04	20.00	6.1	21,164	0.03%
2023/09/18	5	19.50	2	19.20	19.55	3	21,941	0.01%
2023/09/15	12	19.42	7	19.40	19.35	5	22,454	0.02%
2023/09/14	0	0.00	2	19.70	20.00	-2	22,853	-0.01%
2023/09/13	3.2	19.65	0	0.00	19.60	3.2	23,796	0.01%
2023/09/12	0	0.00	1	19.30	19.40	-1	24,876	0.00%
2023/09/11	41	19.56	2	19.80	19.25	39	25,065	0.16%
2023/09/08	1	19.85	0	0.00	19.65	1	24,880	0.00%
2023/09/07	14	19.74	0	0.00	19.50	14	24,694	0.06%
2023/09/06	13.2	20.23	31	20.15	20.10	-17.8	24,551	-0.07%
2023/09/05	9	21.04	3	21.20	21.10	6	24,125	0.02%
2023/09/04	56.1	21.44	17.2	21.38	21.20	38.9	23,910	0.16%
2023/09/01	989	21.02	1,056.2	21.27	21.65	-67.2	22,592	-0.30%	大買/大賣/
2023/08/31	27	20.38	17.3	20.05	19.70	9.7	21,260	0.05%
2023/08/30	13	19.92	17	20.11	20.35	-4	20,606	-0.02%
2023/08/29	0	0.00	12	18.86	18.75	-12	20,097	-0.06%
2023/08/28	3	18.75	0	0.00	18.85	3	20,032	0.01%
2023/08/25	7	18.19	0	0.00	18.55	7	19,961	0.04%
2023/08/24	7	18.35	2	18.25	18.30	5	19,799	0.03%
2023/08/23	10	18.70	0	0.00	18.50	10	19,704	0.05%
2023/08/21	25	18.83	3	18.85	18.80	22	19,712	0.11%
2023/08/18	0	0.00	3	19.10	19.15	-3	19,649	-0.02%
2023/08/17	6	19.28	1	19.30	19.35	5	19,589	0.03%
2023/08/16	5.3	19.20	2	19.75	18.95	3.3	19,280	0.02%
2023/08/15	7.2	20.25	0	0.00	20.05	7.2	18,970	0.04%
2023/08/14	1	20.80	5	20.75	20.20	-4	18,723	-0.02%
2023/08/11	2	21.03	2	21.30	21.05	0	18,470	0.00%
2023/08/10	26.3	21.60	4	22.59	21.15	22.3	18,115	0.12%
2023/08/09	22.1	21.88	61	22.21	22.50	-38.9	17,483	-0.22%
2023/08/08	18	22.14	11	22.51	22.00	7	17,035	0.04%
2023/08/07	3	21.90	4	21.59	22.05	-1	16,532	-0.01%
2023/08/04	16	21.91	19	22.07	21.80	-3	16,023	-0.02%
2023/08/02	13	21.28	16	21.04	20.80	-3	15,171	-0.02%
2023/08/01	47	21.94	34	21.93	21.40	13	14,494	0.09%
2023/07/31	41.8	21.12	94.4	21.14	21.60	-52.6	13,227	-0.40%
2023/07/28	8	19.54	9.1	19.68	19.80	-1.1	11,790	-0.01%
2023/07/27	2	19.25	10	19.15	19.30	-8	11,040	-0.07%
2023/07/26	2	17.95	1.3	17.98	17.90	0.7	10,669	0.01%
2023/07/24	0.2	17.50	0	0.00	17.45	0.2	10,671	0.00%
2023/07/21	2	18.05	0	0.00	17.90	2	10,633	0.02%
2023/07/20	5	18.10	0	0.00	18.10	5	10,707	0.05%
2023/07/19	11	17.75	0	0.00	17.70	11	10,741	0.10%
2023/07/18	0	0.00	2	17.85	17.80	-2	10,813	-0.02%
2023/07/17	0	0.00	9	18.05	18.10	-9	10,857	-0.08%
2023/07/14	2	17.95	0	0.00	17.90	2	11,005	0.02%
2023/07/13	2	17.95	0	0.00	17.85	2	11,020	0.02%
2023/07/12	0	0.00	1	17.95	17.90	-1	11,027	-0.01%
2023/07/11	0.3	18.25	0	0.00	18.05	0.3	11,009	0.00%
2023/07/10	6	18.00	0	0.00	18.00	6	11,023	0.05%
2023/07/07	0.3	18.24	0	0.00	18.25	0.3	10,952	0.00%
2023/07/06	5.3	18.53	0	0.00	18.35	5.3	10,909	0.05%
2023/07/05	0	0.00	1	18.95	18.90	-1	10,753	-0.01%
2023/07/04	1	19.05	0	0.00	19.00	1	10,667	0.01%
2023/07/03	2.2	19.44	3	19.30	19.20	-0.8	10,603	-0.01%
2023/06/30	16	19.38	0	0.00	19.30	16	10,571	0.15%
2023/06/29	0.1	19.50	0	0.00	19.55	0.1	10,513	0.00%
2023/06/28	11	19.70	0	0.00	19.75	11	10,379	0.11%
2023/06/27	2	20.13	6	19.94	19.90	-4	10,241	-0.04%
2023/06/26	24	19.92	4.3	20.23	20.10	19.7	10,064	0.20%
2023/06/21	0	0.00	2	19.65	19.60	-2	9,053	-0.02%
2023/06/20	8.2	19.64	0	0.00	19.20	8.2	8,509	0.10%
2023/06/19	22	20.43	18	20.51	20.10	4	7,850	0.05%
2023/06/16	16	19.99	6	19.98	20.10	10	6,810	0.15%
2023/06/15	4	18.36	2	18.35	18.40	2	5,646	0.04%
2023/06/14	5	18.05	0	0.00	17.90	5	5,435	0.09%
2023/06/13	2.1	18.20	0	0.00	18.05	2.1	5,265	0.04%
2023/06/12	15.6	17.79	0	0.00	17.75	15.6	5,178	0.30%
2023/06/09	5.1	18.25	1	18.25	18.10	4.1	5,051	0.08%
2023/06/07	16	18.59	0	0.00	18.45	16	4,942	0.32%
2023/06/06	11	18.88	0	0.00	18.65	11	4,884	0.23%
2023/06/05	3	18.78	3	19.00	19.05	0	4,829	0.00%
2023/06/02	2	18.55	0	0.00	18.55	2	4,650	0.04%
2023/05/31	3	18.45	0	0.00	18.35	3	4,578	0.07%
2023/05/29	0	0.00	2	18.45	18.50	-2	4,533	-0.04%
2023/05/26	2.1	18.35	0	0.00	18.30	2.1	4,488	0.05%
2023/05/24	1	18.55	1	18.70	18.65	0	4,402	0.00%
2023/05/23	3	18.85	0	0.00	19.00	3	4,360	0.07%
2023/05/19	0	0.00	2	19.20	18.95	-2	4,281	-0.05%
2023/05/18	1	18.90	0	0.00	19.05	1	4,230	0.02%
2023/05/17	1	19.00	0	0.00	19.00	1	4,182	0.02%
2023/05/16	2	18.58	0	0.00	18.55	2	4,094	0.05%
2023/05/08	5	19.05	0	0.00	19.05	5	3,874	0.13%
2023/05/05	3.1	19.20	2	19.23	19.20	1.1	3,852	0.03%
2023/05/04	2	19.65	0	0.00	19.50	2	3,812	0.05%
2023/05/03	0	0.00	1	19.80	19.70	-1	3,820	-0.03%
2023/05/02	2	19.20	2	19.45	19.50	0	3,840	0.00%
2023/04/24	11	20.53	0	0.00	20.50	11	3,807	0.29%
2023/04/21	5	20.45	0	0.00	20.50	5	3,758	0.13%
2023/04/17	0	0.00	2	21.00	20.85	-2	3,499	-0.06%
2023/04/14	1	20.70	0	0.00	20.60	1	3,460	0.03%
2023/04/13	1	20.70	0	0.00	20.45	1	3,496	0.03%
2023/04/11	10	20.15	0	0.00	20.15	10	3,642	0.27%
2023/03/30	1	20.75	0	0.00	20.85	1	4,621	0.02%
2023/03/29	3	20.88	0	0.00	20.95	3	5,420	0.06%
2023/03/23	3.7	20.68	0	0.00	20.60	3.7	7,711	0.05%
2023/03/21	0	0.00	5	20.40	20.20	-5	8,074	-0.06%
2023/03/16	1	20.40	0	0.00	20.40	1	8,607	0.01%
2023/03/15	2	21.03	0	0.00	21.05	2	8,892	0.02%
2023/03/14	1	20.90	0	0.00	20.95	1	9,141	0.01%
2023/03/13	1.5	21.10	0	0.00	21.15	1.5	9,607	0.02%
2023/03/10	3	21.50	5	21.80	21.20	-2	9,672	-0.02%
2023/03/08	2	22.15	1	22.20	22.20	1	9,749	0.01%
2023/03/03	0	0.00	1	22.30	22.45	-1	9,960	-0.01%
2023/03/02	0	0.00	2	22.55	22.30	-2	10,309	-0.02%
2023/02/22	2	23.25	0	0.00	23.25	2	11,103	0.02%
2023/02/21	1	23.60	0	0.00	23.60	1	11,242	0.01%
2023/02/16	3	23.43	6	23.40	23.35	-3	11,834	-0.03%
2023/02/14	1	23.20	1	23.20	23.15	0	12,125	0.00%
2023/02/13	7	22.57	3	22.40	22.85	4	12,287	0.03%
2023/02/09	2	22.90	0	0.00	22.90	2	12,600	0.02%
2023/02/07	0	0.00	0.2	23.05	23.05	-0.2	12,965	0.00%
2023/02/06	1	22.90	0	0.00	23.00	1	13,074	0.01%
2023/02/03	1	23.30	2	23.35	23.35	-1	13,204	-0.01%
2023/02/02	0	0.00	3	23.37	23.35	-3	13,317	-0.02%
2023/02/01	1	23.30	0	0.00	23.35	1	13,510	0.01%
2023/01/31	0	0.00	4.1	23.10	23.35	-4.1	13,711	-0.03%
2023/01/30	21	22.93	0	0.00	22.75	21	13,662	0.15%
2023/01/17	0	0.00	4.4	22.51	22.55	-4.4	13,590	-0.03%
2023/01/16	3	22.27	1	22.65	22.20	2	13,690	0.01%
2023/01/13	0	0.00	0.1	22.50	22.55	-0.1	13,763	0.00%
2023/01/12	0	0.00	2	22.63	22.65	-2	14,051	-0.01%
2023/01/11	1	22.35	1	22.40	22.40	0	14,232	0.00%
2023/01/09	0	0.00	2	22.40	22.35	-2	14,483	-0.01%
2023/01/06	4	22.05	4	22.23	22.15	0	14,522	0.00%
2023/01/04	1	21.30	0	0.00	21.45	1	14,564	0.01%
2023/01/03	1	20.85	1	20.90	21.35	0	14,639	0.00%
2022/12/30	0	0.00	2	21.35	21.25	-2	14,656	-0.01%
2022/12/29	5	22.00	11	21.82	21.50	-6	14,687	-0.04%
2022/12/28	7	22.34	4	22.15	22.15	3	14,683	0.02%
2022/12/27	7	21.83	0	0.00	21.75	7	14,790	0.05%
2022/12/23	5	21.12	0	0.00	21.20	5	14,861	0.03%
2022/12/22	2	21.18	31	21.28	21.15	-29	14,763	-0.20%
2022/12/21	11	20.85	4	20.91	21.20	7	14,297	0.05%
2022/12/20	8	21.41	3	21.65	21.30	5	13,524	0.04%
2022/12/19	10	22.08	6	23.27	21.95	4	12,881	0.03%
2022/12/16	3	25.20	1	25.30	24.35	2	11,952	0.02%
2022/12/15	1	25.10	7	25.40	25.05	-6	11,357	-0.05%
2022/12/14	3	25.02	11	25.01	25.10	-8	11,272	-0.07%
2022/12/13	0	0.00	1	24.60	24.55	-1	11,092	-0.01%
2022/12/12	0.3	24.66	1.3	24.34	24.70	-1	10,847	-0.01%
2022/12/09	1	24.50	0	0.00	24.60	1	10,731	0.01%
2022/12/08	6	24.01	0	0.00	24.45	6	10,503	0.06%
2022/12/07	2.3	24.67	23	24.54	24.70	-20.8	10,286	-0.20%
2022/12/06	18	23.80	2	24.15	23.90	16	9,962	0.16%
2022/12/05	11	24.09	124	24.34	23.70	-113	9,692	-1.17%	大賣/鉅額交易
2022/12/02	120	23.90	0.3	23.70	23.90	119.7	9,215	1.30%	大買/鉅額交易
2022/12/01	2	23.65	0	0.00	23.40	2	9,159	0.02%
2022/11/30	2	23.55	3	23.47	23.25	-1	9,077	-0.01%
2022/11/29	1	23.00	0	0.00	23.35	1	8,974	0.01%
2022/11/24	2	23.83	6	23.77	23.65	-4	8,705	-0.05%
2022/11/23	2	24.68	1	24.85	24.70	1	8,353	0.01%
2022/11/22	3	24.62	8	24.71	24.70	-5	8,208	-0.06%
2022/11/21	1	24.10	2.2	24.08	24.10	-1.2	7,856	-0.02%
2022/11/18	1	23.50	3	23.45	23.45	-2	7,681	-0.03%
2022/11/17	0.5	23.00	1.5	23.02	23.10	-1	7,551	-0.01%
2022/11/16	0.6	23.76	1	24.00	23.45	-0.4	7,380	-0.01%
2022/11/15	2	23.61	2	23.58	23.75	0	7,175	0.00%
2022/11/14	1	23.54	4.5	23.80	23.40	-3.5	7,049	-0.05%
2022/11/11	1.6	23.03	2.2	23.10	23.15	-0.6	6,764	-0.01%
2022/11/10	5	22.38	2.2	22.45	22.50	2.8	6,583	0.04%
2022/11/09	1.8	22.18	2	22.25	22.30	-0.2	6,459	0.00%
2022/11/08	0	0.00	2	21.80	21.50	-2	6,284	-0.03%
2022/11/07	1	22.00	13.7	22.00	22.05	-12.7	6,191	-0.21%
2022/11/04	8.7	21.18	0.3	21.10	21.50	8.5	6,007	0.14%
2022/11/02	0	0.00	0.1	21.00	20.80	-0.1	5,641	0.00%
2022/11/01	0	0.00	2	20.30	21.00	-2	5,505	-0.04%
2022/10/31	0	0.00	2	21.00	20.40	-2	5,338	-0.04%
2022/10/28	3	20.33	11	20.45	20.55	-8	5,252	-0.15%
2022/10/27	4	20.05	5	20.26	20.40	-1	5,038	-0.02%
2022/10/25	0	0.00	2	19.45	19.45	-2	4,745	-0.04%
2022/10/24	1	19.20	0	0.00	19.25	1	4,635	0.02%
2022/10/20	5	18.65	1	19.55	19.50	4	4,402	0.09%
2022/10/19	11	19.35	11	19.65	19.30	0	4,063	0.00%
2022/10/18	5	19.05	1	19.25	19.25	4	3,832	0.10%
2022/10/17	2	18.18	1	18.15	18.45	1	3,637	0.03%
2022/10/05	2.7	18.80	0	0.00	18.90	2.7	3,097	0.09%
2022/10/04	1	18.25	4.3	18.74	18.85	-3.3	2,969	-0.11%
2022/10/03	2	17.50	1	17.95	18.30	1	2,724	0.04%
2022/09/30	0	0.00	1	17.05	17.45	-1	2,535	-0.04%
2022/09/28	0.2	16.60	1.3	16.55	16.55	-1.1	2,438	-0.05%
2022/09/26	0	0.00	4	16.55	16.55	-4	2,390	-0.17%
2022/09/22	0.1	16.70	0	0.00	17.20	0.1	2,512	0.01%
2022/09/20	0.3	16.65	0	0.00	16.60	0.3	2,642	0.01%
2022/09/14	2	16.70	0	0.00	16.75	2	2,923	0.07%
2022/09/08	0	0.00	5	16.60	16.65	-5	3,104	-0.16%
2022/09/05	0	0.00	1	17.10	17.10	-1	3,146	-0.03%
2022/08/29	2	17.25	0	0.00	17.30	2	3,217	0.06%
2022/08/24	0	0.00	1	18.00	17.85	-1	3,184	-0.03%
2022/08/23	1	17.70	0	0.00	17.70	1	3,255	0.03%
2022/08/18	0	0.00	5	17.95	17.95	-5	3,393	-0.15%
2022/08/17	0	0.00	1	18.10	18.10	-1	3,409	-0.03%
2022/08/16	1.2	17.91	0	0.00	17.90	1.2	3,400	0.03%
2022/08/10	0	0.00	4	17.20	17.25	-4	3,406	-0.12%
2022/08/04	4	16.80	0	0.00	16.85	4	3,531	0.11%
2022/08/02	0.2	17.70	5	17.50	17.45	-4.8	3,590	-0.13%
2022/07/20	0	0.00	1	17.95	17.65	-1	3,927	-0.03%
2022/07/18	1	17.45	0	0.00	17.50	1	4,037	0.02%
2022/07/15	0.1	17.30	0	0.00	17.25	0.1	4,115	0.00%
2022/07/13	0	0.00	12	17.30	17.10	-12	4,189	-0.29%
2022/07/12	3	16.65	8	16.57	16.60	-5	4,219	-0.12%
2022/07/11	12	17.44	0	0.00	17.35	12	4,211	0.28%
2022/07/08	0	0.00	1	17.90	17.90	-1	4,221	-0.02%
2022/07/06	0	0.00	2	17.30	17.20	-2	4,347	-0.05%
2022/06/30	0	0.00	1	17.70	17.85	-1	4,509	-0.02%
2022/06/29	0.1	18.50	0	0.00	18.55	0.1	4,453	0.00%
2022/06/28	2	19.30	2	18.75	18.75	0	4,464	0.00%
2022/06/27	8	20.92	0	0.00	21.10	8	4,418	0.18%
2022/06/24	0	0.00	1	20.35	20.25	-1	4,448	-0.02%
2022/06/23	2	20.00	0	0.00	20.10	2	4,442	0.05%
2022/06/20	1	19.85	4	19.93	19.70	-3	4,567	-0.07%
2022/06/14	1	20.85	2	21.13	21.30	-1	4,881	-0.02%
2022/06/13	3.3	21.27	0	0.00	21.05	3.3	4,962	0.07%
2022/06/09	0.1	22.10	0	0.00	22.20	0.1	5,192	0.00%
2022/06/07	2	22.05	0	0.00	22.15	2	5,742	0.03%
2022/06/02	0	0.00	2	22.35	22.25	-2	6,600	-0.03%
2022/05/30	1	22.30	19	22.22	22.30	-18	6,723	-0.27%
2022/05/27	0	0.00	3	21.60	21.60	-3	6,717	-0.04%
2022/05/20	3	21.15	0	0.00	21.10	3	6,993	0.04%
2022/05/19	1	20.60	0	0.00	21.05	1	7,089	0.01%
2022/05/18	1	21.15	0	0.00	21.25	1	7,079	0.01%
2022/05/12	2	20.30	0	0.00	20.20	2	7,256	0.03%
2022/05/11	0	0.00	2	20.75	20.65	-2	7,254	-0.03%
2022/05/10	0	0.00	6	21.24	21.20	-6	7,253	-0.08%
2022/05/09	1	21.55	50	21.65	21.50	-49	7,309	-0.67%
2022/05/05	1	22.85	0	0.00	22.85	1	7,421	0.01%
2022/04/29	1	22.55	1	22.40	22.45	0	7,590	0.00%
2022/04/27	4	21.78	1	21.75	21.70	3	7,767	0.04%
2022/04/26	0	0.00	5	22.55	22.55	-5	7,797	-0.06%
2022/04/25	1	22.75	0	0.00	22.75	1	7,828	0.01%
2022/04/22	1	23.45	0	0.00	23.50	1	7,799	0.01%
2022/04/19	0	0.00	1	23.50	23.45	-1	7,850	-0.01%
2022/04/18	0	0.00	24	23.32	23.10	-24	7,845	-0.31%
2022/04/14	0	0.00	6	24.20	24.25	-6	7,842	-0.08%
2022/04/13	1	24.25	4	24.45	24.15	-3	7,895	-0.04%
2022/04/12	3	24.02	2	23.98	24.00	1	7,893	0.01%
2022/04/11	0	0.00	5	25.00	24.75	-5	7,825	-0.06%
2022/04/08	0	0.00	7	24.94	25.10	-7	7,755	-0.09%
2022/04/07	0	0.00	3	24.82	24.60	-3	7,747	-0.04%
2022/03/31	23	25.21	0	0.00	25.20	23	7,687	0.30%
2022/03/30	12	25.73	3	25.85	25.75	9	7,653	0.12%
2022/03/29	0	0.00	10	25.50	25.70	-10	7,636	-0.13%
2022/03/25	0	0.00	3	25.05	25.30	-3	7,626	-0.04%
2022/03/24	3	25.33	14	25.39	25.40	-11	7,629	-0.14%
2022/03/23	4	25.71	9	25.77	25.75	-5	7,666	-0.07%
2022/03/22	0.1	25.50	3.4	25.44	25.45	-3.3	7,605	-0.04%
2022/03/21	26	25.45	4	25.55	25.50	22	7,573	0.29%
2022/03/18	2	25.50	3	25.15	25.50	-1	7,575	-0.01%
2022/03/17	1	24.80	4.4	24.88	24.80	-3.4	7,437	-0.05%
2022/03/16	3	24.10	0	0.00	24.30	3	7,507	0.04%
2022/03/15	6.2	24.57	2	24.75	24.30	4.2	7,440	0.06%
2022/03/14	2	24.60	6	24.67	24.70	-4	7,381	-0.05%
2022/03/11	17	24.62	6	24.67	24.50	11	7,372	0.15%
2022/03/10	2	24.08	22	23.98	24.10	-20	7,183	-0.28%
2022/03/09	8.2	23.12	4	23.03	23.25	4.2	6,984	0.06%
2022/03/08	36	23.93	21	23.51	23.40	15	6,901	0.22%
2022/03/07	3	22.75	18	22.91	22.80	-15	6,296	-0.24%
2022/03/04	4	23.21	0	0.00	23.00	4	6,338	0.06%
2022/03/03	0	0.00	3	23.65	23.60	-3	6,439	-0.05%
2022/03/02	5	23.45	0	0.00	23.65	5	6,537	0.08%
2022/03/01	0	0.00	2	23.15	23.45	-2	6,689	-0.03%
2022/02/25	0	0.00	4	22.84	22.90	-4	6,845	-0.06%
2022/02/24	21	22.83	3.9	22.72	22.70	17.1	6,924	0.25%
2022/02/23	4	23.43	0	0.00	23.35	4	6,976	0.06%
2022/02/22	6	23.36	2	23.25	23.15	4	7,200	0.06%
2022/02/21	0	0.00	2	23.20	23.70	-2	7,369	-0.03%
2022/02/18	0	0.00	1	22.95	22.95	-1	7,412	-0.01%
2022/02/17	6	23.03	3	23.12	23.00	3	7,669	0.04%
2022/02/16	0	0.00	2	22.95	22.95	-2	7,787	-0.03%
2022/02/15	2.2	22.65	0	0.00	22.50	2.2	8,320	0.03%
2022/02/14	3	22.97	0	0.00	22.90	3	8,915	0.03%
2022/02/11	6	23.71	0	0.00	23.65	6	9,052	0.07%
2022/02/10	6	24.28	0	0.00	23.85	6	9,364	0.06%
2022/02/09	16	24.03	10	24.10	24.05	6	9,543	0.06%
2022/02/07	1	23.80	0	0.00	23.75	1	9,520	0.01%
2022/01/25	4	23.15	1	23.25	23.10	3	9,610	0.03%
2022/01/24	2	23.60	0	0.00	23.65	2	9,596	0.02%
2022/01/21	13	24.84	0	0.00	24.35	13	9,579	0.14%
2022/01/20	0	0.00	2.3	25.45	25.45	-2.3	9,499	-0.02%
2022/01/19	0.3	24.95	1.5	25.17	25.20	-1.2	9,477	-0.01%
2022/01/18	7	24.80	34	25.16	24.65	-27	9,465	-0.29%
2022/01/17	1.2	24.51	0	0.00	25.00	1.2	9,508	0.01%
2022/01/14	2	24.85	6	24.75	24.90	-4	9,633	-0.04%
2022/01/12	7	25.47	0	0.00	25.20	7	9,739	0.07%
2022/01/11	2	25.65	0	0.00	25.65	2	9,892	0.02%
2022/01/10	1	25.80	0	0.00	25.80	1	10,008	0.01%
2022/01/07	5	25.42	0	0.00	25.50	5	10,141	0.05%
2022/01/06	1	25.80	0	0.00	25.90	1	10,269	0.01%
2022/01/05	2	26.03	0	0.00	26.05	2	10,345	0.02%
2022/01/04	0	0.00	13	26.16	26.20	-13	10,473	-0.12%
2021/12/29	1.5	26.82	0.2	26.75	26.75	1.4	11,036	0.01%
2021/12/27	1	26.75	1	26.75	26.75	0	11,540	0.00%
2021/12/24	2	26.55	0	0.00	26.60	2	11,889	0.02%
2021/12/23	3.3	26.78	5.3	26.59	26.55	-2	12,089	-0.02%
2021/12/22	3	26.50	1	26.40	26.40	2	12,239	0.02%
2021/12/20	2	26.18	22.3	26.10	26.00	-20.3	12,613	-0.16%
2021/12/17	0	26.10	1.3	25.80	25.80	-1.2	12,888	-0.01%
2021/12/16	0	0.00	0.2	25.65	25.50	-0.2	13,033	0.00%
2021/12/14	1	25.90	4	25.80	25.60	-3	13,554	-0.02%
2021/12/13	6	26.12	0	0.00	26.05	6	13,652	0.04%
2021/12/09	1.3	27.00	11.5	27.05	26.90	-10.3	13,923	-0.07%
2021/12/08	1	27.20	0	0.00	26.90	1	14,150	0.01%
2021/12/07	7	26.99	5	27.12	26.95	2	14,306	0.01%
2021/12/06	0	0.00	9	26.93	26.90	-9	14,510	-0.06%
2021/12/03	3	26.65	6	27.00	26.55	-3	14,604	-0.02%
2021/12/02	7	26.54	0	0.00	26.35	7	14,703	0.05%
2021/12/01	0	0.00	1	26.85	26.85	-1	14,853	-0.01%
2021/11/30	2	26.50	0	0.00	26.70	2	14,958	0.01%
2021/11/29	6	26.10	2	26.25	26.05	4	15,133	0.03%
2021/11/26	2	26.58	3	26.47	26.40	-1	15,271	-0.01%
2021/11/25	5	26.70	0	0.00	26.60	5	15,658	0.03%
2021/11/24	4	26.90	1	27.00	27.00	3	15,961	0.02%
2021/11/23	3	27.08	10	27.33	26.95	-7	16,079	-0.04%
2021/11/22	5	27.35	8	27.14	27.35	-3	16,256	-0.02%
2021/11/19	11	26.72	1	26.70	26.50	10	16,278	0.06%
2021/11/18	1	27.25	7	27.43	27.05	-6	16,436	-0.04%
2021/11/17	1.1	26.96	0	0.00	26.90	1.1	16,658	0.01%
2021/11/16	14	27.15	0	0.00	27.05	14	16,949	0.08%
2021/11/15	2	27.55	13	27.95	27.50	-11	17,404	-0.06%
2021/11/12	60.1	28.29	21	27.65	27.80	39.1	17,801	0.22%
2021/11/11	85	29.40	78	29.66	29.05	7	17,703	0.04%
2021/11/10	4.1	28.15	1	28.25	27.80	3.1	17,393	0.02%
2021/11/09	4	27.74	2	27.58	27.75	2	17,732	0.01%
2021/11/08	4	28.33	3	28.38	28.65	1	17,604	0.01%
2021/11/05	1	27.60	0	0.00	27.75	1	17,811	0.01%
2021/11/04	1	28.25	2	28.30	27.45	-1	18,290	-0.01%
2021/11/03	2	27.53	2	27.50	27.65	0	18,493	0.00%
2021/11/02	1	28.20	0	0.00	27.40	1	18,915	0.01%
2021/11/01	0	0.00	31	27.46	27.85	-31	19,148	-0.16%
2021/10/29	0	0.00	10	27.25	27.30	-10	19,308	-0.05%
2021/10/28	3	27.42	2	27.48	27.50	1	19,508	0.01%
2021/10/27	1	27.65	0	0.00	27.70	1	19,733	0.01%
2021/10/26	0	0.00	1	28.60	27.95	-1	20,168	0.00%
2021/10/25	3	27.08	7.3	27.73	28.10	-4.3	20,599	-0.02%
2021/10/22	3	27.47	1	27.15	27.20	2	21,288	0.01%
2021/10/21	12	28.65	21.7	28.70	28.55	-9.7	22,008	-0.04%
2021/10/20	3	28.15	3	28.25	28.35	0	22,615	0.00%
2021/10/19	3	28.40	10	28.49	28.35	-7	23,093	-0.03%
2021/10/18	7	27.04	2	27.35	27.60	5	24,006	0.02%
2021/10/15	25	27.53	5	27.50	27.75	20	25,115	0.08%
2021/10/14	0	0.00	32	27.30	27.25	-32	25,970	-0.12%
2021/10/13	4	26.54	29	27.39	26.40	-25	27,156	-0.09%
2021/10/12	10	26.95	5	26.92	27.10	5	28,949	0.02%
2021/10/08	30	27.73	1	27.55	27.50	29	29,958	0.10%
2021/10/07	1	27.45	5	27.64	27.75	-4	32,130	-0.01%
2021/10/06	6	27.08	2	27.40	26.95	4	33,230	0.01%
2021/10/05	40	27.05	6	27.49	27.90	34	34,144	0.10%
2021/10/04	1	27.30	44	27.42	27.25	-43	35,785	-0.12%
2021/10/01	6	28.57	13	28.68	27.90	-7	38,498	-0.02%
2021/09/30	2	29.38	0	0.00	29.60	2	41,020	0.00%
2021/09/29	2	29.65	0	0.00	29.70	2	43,139	0.00%
2021/09/28	11	29.90	25	29.97	29.90	-14	43,904	-0.03%
2021/09/27	7	30.92	31	30.98	30.90	-24	45,468	-0.05%
2021/09/24	13	30.47	4	30.83	30.40	9	49,160	0.02%
2021/09/23	2	30.80	2	31.45	31.05	0	50,227	0.00%
2021/09/22	25	30.22	29	30.34	30.45	-4	50,615	-0.01%
2021/09/17	19	31.89	5	32.01	31.65	14	51,348	0.03%
2021/09/16	5	32.50	0	0.00	32.35	5	51,969	0.01%
2021/09/15	0	0.00	2	32.90	33.00	-2	52,709	0.00%
2021/09/14	12	32.79	8	32.81	32.45	4	53,260	0.01%
2021/09/13	0	0.00	1	33.70	33.35	-1	53,856	0.00%
2021/09/10	1	33.95	2	33.40	33.60	-1	54,444	0.00%
2021/09/09	12	33.32	1	33.45	33.35	11	54,851	0.02%
2021/09/08	11	34.54	2	35.00	34.15	9	54,949	0.02%
2021/09/07	0	0.00	5.1	34.24	34.20	-5.1	55,213	-0.01%
2021/09/06	7	34.70	16	34.25	34.00	-9	55,517	-0.02%
2021/09/03	3	35.82	3	35.67	35.80	0	55,875	0.00%
2021/09/02	8	35.74	8	35.43	35.25	0	56,773	0.00%
2021/09/01	5.1	36.20	10	36.47	35.90	-4.9	57,014	-0.01%
2021/08/31	15	36.26	4	36.70	36.05	11	57,241	0.02%
2021/08/30	17	37.09	13	36.80	37.65	4	58,326	0.01%
2021/08/27	6	35.70	6	35.96	35.80	0	59,544	0.00%
2021/08/26	13.1	35.10	9.4	35.10	35.05	3.6	60,998	0.01%
2021/08/25	3	34.02	2	34.68	34.95	1	62,475	0.00%
2021/08/24	8	34.55	7.1	34.50	34.70	1	63,137	0.00%
2021/08/23	17	34.29	18	34.16	34.55	-1	64,805	0.00%
2021/08/20	113	32.02	120	31.69	32.35	-7	65,756	-0.01%	大買/大賣/
2021/08/19	23.1	32.22	7	32.43	31.55	16.1	66,043	0.02%
2021/08/18	27	32.09	28	32.48	34.40	-1	65,847	0.00%
2021/08/17	16	33.73	14	33.27	32.45	2	66,268	0.00%
2021/08/16	14	34.75	16	34.88	34.95	-2	66,948	0.00%
2021/08/13	18	35.68	25	35.52	34.45	-7	67,784	-0.01%
2021/08/12	6	37.26	40.5	36.83	37.25	-34.5	68,500	-0.05%
2021/08/11	10.5	37.34	99	36.61	37.20	-88.5	70,010	-0.13%
2021/08/10	60.5	38.68	17	38.88	37.70	43.5	70,882	0.06%
2021/08/09	13	39.38	23	39.47	39.15	-10	71,589	-0.01%
2021/08/06	2	38.38	10	39.05	38.55	-8	72,737	-0.01%
2021/08/05	18.5	38.37	5	38.55	38.15	13.5	74,155	0.02%
2021/08/04	6	39.38	3	39.37	39.30	3	75,459	0.00%
2021/08/03	98	38.70	0	0.00	39.15	98	79,185	0.12%
2021/08/02	10	38.73	41	38.50	39.30	-31	80,611	-0.04%
2021/07/30	47	38.75	33	39.48	38.10	14	82,086	0.02%
2021/07/29	10	39.25	10	39.32	39.50	0	83,693	0.00%
2021/07/28	69	37.00	54.1	37.38	37.20	14.9	84,373	0.02%
2021/07/27	34	39.18	77.1	39.46	38.30	-43.1	84,998	-0.05%
2021/07/26	18	40.90	72	40.97	40.50	-54	85,907	-0.06%
2021/07/23	38	41.87	82.1	42.08	42.15	-44.1	87,229	-0.05%
2021/07/22	142	42.30	104.3	42.72	41.20	37.8	87,746	0.04%	大買/大賣/
2021/07/21	95.8	44.53	83	45.08	44.00	12.8	87,965	0.01%
2021/07/20	184	44.14	188	44.17	43.35	-4	87,506	0.00%	大買/大賣/
2021/07/19	198.1	46.90	243	46.85	45.80	-44.9	87,340	-0.05%	大買/大賣/
2021/07/16	298	44.78	345	45.30	46.00	-47	88,075	-0.05%	大買/大賣/
2021/07/15	114.2	42.87	178	42.83	43.20	-63.8	87,269	-0.07%	大買/大賣/
2021/07/14	332.4	42.92	357	43.10	43.40	-24.6	86,777	-0.03%	大買/大賣/
2021/07/13	132	41.71	154.5	41.60	40.90	-22.5	85,764	-0.03%	大買/大賣/
2021/07/12	108	40.83	72	41.25	40.45	36	85,557	0.04%	大買/
2021/07/09	461.7	40.42	271	40.56	39.20	190.7	84,845	0.22%	大買/大賣/鉅額交易
2021/07/08	634.3	42.66	664.3	42.85	43.10	-30	83,403	-0.04%	大買/大賣/
2021/07/07	430.5	40.23	458	40.30	40.30	-27.6	81,113	-0.03%	大買/大賣/
2021/07/06	126	38.60	204.7	39.16	40.25	-78.7	78,677	-0.10%	大買/大賣/
2021/07/05	163	37.65	164	37.33	36.60	-1	76,522	0.00%	大買/大賣/
2021/07/02	190	38.59	110.4	38.68	37.35	79.6	75,877	0.10%	大買/大賣/
2021/07/01	441.4	39.06	451.3	39.24	37.70	-9.9	74,873	-0.01%	大買/大賣/
2021/06/30	19	36.22	115.6	37.17	37.40	-96.6	72,054	-0.13%	大賣/
2021/06/29	15	34.81	23.3	34.67	34.00	-8.3	70,931	-0.01%
2021/06/28	143	34.78	141	34.96	35.20	2	70,449	0.00%	大買/大賣/
2021/06/25	30	33.91	13.7	34.00	34.55	16.3	69,656	0.02%
2021/06/24	90	33.10	28.3	33.15	33.10	61.7	68,905	0.09%
2021/06/23	56	32.59	33	32.98	33.05	23	67,978	0.03%
2021/06/22	30	32.50	50.5	32.52	32.20	-20.5	67,294	-0.03%
2021/06/21	79	31.23	52	31.38	30.80	27	66,446	0.04%
2021/06/18	7.4	32.85	1	32.75	32.50	6.4	65,645	0.01%
2021/06/17	15	33.20	15	33.34	33.35	0	65,077	0.00%
2021/06/16	2	33.88	36	34.27	33.15	-34	64,723	-0.05%
2021/06/15	8	33.22	10	33.40	34.20	-2	64,394	0.00%
2021/06/11	190	34.12	167	33.87	33.50	23	64,026	0.04%	大買/大賣/
2021/06/10	50.1	33.86	31	33.41	34.25	19.1	63,629	0.03%
2021/06/09	106.1	34.63	19	34.43	34.45	87.1	62,836	0.14%	大買/
2021/06/08	26.1	35.90	64.1	35.39	35.30	-38	62,526	-0.06%
2021/06/07	157	35.53	280	35.81	35.50	-123	62,135	-0.20%	大買/大賣/鉅額交易
2021/06/04	271.5	36.93	179.3	36.85	36.75	92.2	60,710	0.15%	大買/大賣/
2021/06/03	192	36.84	158	36.63	36.40	34	59,195	0.06%	大買/大賣/
2021/06/02	102	34.98	143.2	35.47	35.30	-41.2	57,617	-0.07%	大買/大賣/
2021/06/01	76.2	33.52	43	33.42	33.75	33.2	56,057	0.06%
2021/05/31	224	33.93	110	33.97	32.90	114	55,610	0.20%	大買/大賣/鉅額交易
2021/05/28	129	30.92	150	31.60	32.45	-21	54,011	-0.04%	大買/大賣/
2021/05/27	54	30.00	5	30.03	29.50	49	53,045	0.09%
2021/05/26	16	30.29	39	30.17	30.40	-23	52,601	-0.04%
2021/05/25	75	30.20	59	30.22	30.45	16	52,218	0.03%
2021/05/24	177.2	29.93	160.3	29.87	29.55	16.9	51,465	0.03%	大買/大賣/
2021/05/21	77.2	28.80	121.7	29.24	29.65	-44.6	50,876	-0.09%	大賣/
2021/05/20	165	28.08	135	28.18	27.80	30	49,833	0.06%	大買/大賣/
2021/05/19	235.1	29.70	200.1	29.87	29.50	35	48,816	0.07%	大買/大賣/
2021/05/18	153.8	27.24	146	27.24	28.40	7.8	47,309	0.02%	大買/大賣/
2021/05/17	103	26.43	114	26.43	25.85	-11	46,170	-0.02%	大買/大賣/
2021/05/14	419.1	31.20	442	31.34	28.70	-22.9	45,017	-0.05%	大買/大賣/
2021/05/13	225.1	31.92	227	32.17	31.85	-2	43,600	0.00%	大買/大賣/
2021/05/12	246.4	38.83	200	39.25	35.35	46.4	41,823	0.11%	大買/大賣/
2021/05/11	1,599.4	39.99	1,605.1	39.84	39.25	-5.7	40,308	-0.01%	大買/大賣/
2021/05/10	83.5	36.02	107.2	36.45	36.95	-23.7	36,557	-0.06%	大賣/
2021/05/07	130	34.01	100	34.17	33.60	30	34,999	0.09%	大買/
2021/05/06	243	33.13	277	33.43	34.75	-34	33,381	-0.10%	大買/大賣/
2021/05/05	84.5	31.67	92	31.48	31.60	-7.5	31,406	-0.02%
2021/05/04	65	31.53	48	31.99	31.05	17	30,336	0.06%
2021/05/03	64	35.07	52	35.19	34.45	12	29,190	0.04%
2021/04/29	262	34.17	541	34.06	33.85	-279	27,591	-1.01%	大買/大賣/鉅額交易
2021/04/28	429	32.51	137	31.88	32.85	292	25,761	1.13%	大買/大賣/鉅額交易
2021/04/27	202	29.70	210	29.92	29.90	-8	24,932	-0.03%	大買/大賣/
2021/04/26	18	28.57	20	29.23	28.80	-2	23,814	-0.01%
2021/04/23	130	28.03	83	28.57	28.00	47	23,299	0.20%	大買/
2021/04/22	103.5	29.54	304	29.44	28.10	-200.5	22,716	-0.88%	大買/大賣/鉅額交易
2021/04/21	870	28.29	697.1	28.20	28.35	172.9	20,821	0.83%	大買/大賣/鉅額交易
2021/04/20	5	25.30	2	25.40	25.80	3	20,179	0.01%
2021/04/19	41	25.40	35	25.30	26.30	6	19,834	0.03%
2021/04/16	11	24.54	56	24.28	24.85	-45	18,680	-0.24%
2021/04/15	42.1	22.97	18	23.23	23.15	24.1	17,919	0.13%
2021/04/14	30	22.80	24.3	22.90	23.10	5.8	17,842	0.03%
2021/04/13	50	22.98	65	23.16	22.35	-15	17,969	-0.08%
2021/04/12	21.2	22.19	20	22.24	22.30	1.2	18,304	0.01%
2021/04/09	10	22.10	6	21.61	21.60	4	19,133	0.02%
2021/04/08	10	21.40	6	21.65	21.90	4	19,641	0.02%
2021/04/07	35	22.21	46	22.34	21.80	-11	19,431	-0.06%
2021/04/06	41	21.79	18	21.60	22.40	23	18,723	0.12%
2021/04/01	0	0.00	5	20.52	20.40	-5	17,819	-0.03%
2021/03/31	7	19.95	66	19.97	19.90	-59	17,789	-0.33%
2021/03/30	4	19.91	0	20.00	19.80	4	17,743	0.02%
2021/03/29	0	19.70	1	19.75	19.65	-1	17,588	-0.01%
2021/03/26	1	19.30	0	0.00	19.35	1	17,770	0.01%
2021/03/25	13	19.22	0	0.00	19.15	13	18,091	0.07%
2021/03/24	1	18.90	0	0.00	19.05	1	18,403	0.01%
2021/03/22	1	19.45	0.8	19.29	19.50	0.2	19,916	0.00%
2021/03/19	1	19.15	0.3	19.20	19.15	0.7	20,370	0.00%
2021/03/18	71	19.22	0	0.00	19.60	71	20,565	0.35%
2021/03/17	0	0.00	11	19.48	19.20	-11	20,635	-0.05%
2021/03/16	33	19.99	3	19.68	19.30	30	20,825	0.14%
2021/03/15	3	20.20	0	0.00	19.85	3	20,802	0.01%
2021/03/12	4	20.50	32	20.40	20.45	-28	20,736	-0.14%
2021/03/11	3	20.00	1	19.85	19.85	2	21,177	0.01%
2021/03/10	0	0.00	50	19.91	19.80	-50	21,575	-0.23%
2021/03/09	7	20.08	4	19.93	20.20	3	21,528	0.01%
2021/03/08	74	19.84	1	20.00	19.80	73	21,526	0.34%
2021/03/05	4	20.26	33	20.16	19.55	-29	21,721	-0.13%
2021/03/04	16	20.62	52	20.49	20.00	-36	22,034	-0.16%
2021/03/03	2	20.08	14	20.00	20.30	-12	22,040	-0.05%
2021/03/02	6	20.10	7.5	19.59	19.20	-1.5	21,870	-0.01%
2021/02/26	45	20.07	6	20.00	20.00	39	21,713	0.18%
2021/02/25	36	19.71	8	19.77	19.75	28	21,632	0.13%
2021/02/24	7.5	19.73	11	19.60	19.55	-3.5	21,778	-0.02%
2021/02/23	11.5	19.50	42	19.55	19.45	-30.5	21,815	-0.14%
2021/02/22	2	18.50	1	18.80	18.75	1	21,543	0.00%
2021/02/19	6	18.30	0	0.00	18.35	6	21,611	0.03%
2021/02/18	0	0.00	2	18.18	18.20	-2	21,752	-0.01%
2021/02/17	1	17.45	7	17.57	17.80	-6	21,638	-0.03%
2021/02/05	0	0.00	1	17.25	16.95	-1	21,555	0.00%
2021/02/03	3	16.55	3	16.60	16.90	0	21,813	0.00%
2021/02/02	1	16.65	0	0.00	16.75	1	22,135	0.00%
2021/02/01	1	16.15	2	16.55	16.20	-1	22,245	0.00%
2021/01/29	6	16.16	16	16.06	15.95	-10	22,281	-0.04%
2021/01/28	7	16.26	10	16.29	16.20	-3	22,604	-0.01%
2021/01/27	0	0.00	2	17.05	16.75	-2	22,495	-0.01%
2021/01/26	6	17.23	15	16.95	17.00	-9	22,473	-0.04%
2021/01/25	3	17.10	6	17.90	17.80	-3	22,321	-0.01%
2021/01/22	5	17.21	3	17.18	17.30	2	22,079	0.01%
2021/01/21	13	16.53	210	16.55	16.80	-197	21,889	-0.90%	大賣/鉅額交易
2021/01/20	15	16.96	13	17.08	16.70	2	21,739	0.01%
2021/01/19	2	17.83	2	17.60	17.60	0	21,508	0.00%
2021/01/18	37	17.75	310	17.27	17.25	-273	21,354	-1.28%	大賣/鉅額交易
2021/01/15	10	17.59	12	17.48	17.65	-2	21,092	-0.01%
2021/01/14	2	17.90	1	18.00	18.10	1	20,839	0.00%
2021/01/13	5	18.52	15	18.50	18.55	-10	20,723	-0.05%
2021/01/12	5	17.88	3	17.50	17.45	2	20,302	0.01%
2021/01/11	2	18.20	0	0.00	18.30	2	19,988	0.01%
2021/01/08	60.4	18.27	70.1	18.33	18.30	-9.7	19,855	-0.05%
2021/01/07	62	19.17	7	19.13	18.85	55	19,546	0.28%
2021/01/06	21	20.11	13	20.10	19.45	8	19,415	0.04%
2021/01/05	12	20.76	28	20.53	20.60	-16	18,858	-0.08%
2021/01/04	27	20.55	32.3	20.94	21.45	-5.3	18,153	-0.03%
2020/12/31	21	19.03	8	19.39	19.50	13	16,888	0.08%
2020/12/30	4	18.73	6.1	18.60	18.55	-2.1	16,215	-0.01%
2020/12/29	2	18.45	6	18.78	18.40	-4	16,150	-0.02%
2020/12/28	14	18.57	17	18.68	18.65	-3	15,974	-0.02%
2020/12/25	11	18.17	43	18.05	18.10	-32	15,916	-0.20%
2020/12/24	1	18.05	3.1	18.11	18.10	-2.1	15,701	-0.01%
2020/12/23	3	18.15	6	18.25	18.30	-3	15,699	-0.02%
2020/12/22	40	18.95	21	18.17	18.45	19	15,730	0.12%
2020/12/21	14	19.24	43	19.04	19.00	-29	15,633	-0.19%
2020/12/18	63.3	18.99	10	19.25	18.80	53.3	15,354	0.35%
2020/12/17	117	19.19	8	18.79	19.20	109	15,254	0.71%	大買/鉅額交易
2020/12/16	155.2	18.86	54	18.84	18.85	101.2	14,647	0.69%	大買/鉅額交易
2020/12/15	29	17.93	13	18.25	17.65	16	13,861	0.12%
2020/12/14	35	17.93	37	17.88	17.90	-2	13,673	-0.01%
2020/12/11	7	17.16	1	16.90	17.10	6	13,454	0.04%
2020/12/10	11	17.77	7	17.64	17.45	4	13,349	0.03%
2020/12/09	5	17.62	32	17.41	17.70	-27	13,274	-0.20%
2020/12/08	10	17.75	4	17.74	17.80	6	13,711	0.04%
2020/12/07	161.7	18.77	12	18.58	17.90	149.7	14,576	1.03%	大買/鉅額交易
2020/12/04	106	17.88	13	18.06	18.40	93	14,060	0.66%	大買/
2020/12/03	6	17.30	19	17.45	17.25	-13	13,758	-0.09%
2020/12/02	3	17.62	10	17.50	17.45	-7	14,226	-0.05%
2020/12/01	9	17.46	29	17.41	17.30	-20	15,026	-0.13%
2020/11/30	21	18.19	16	18.18	17.95	5	15,421	0.03%
2020/11/27	9	16.95	9	16.99	17.10	0	14,937	0.00%
2020/11/26	1	16.25	47	16.35	16.55	-46	14,561	-0.32%
2020/11/25	4	15.99	45	15.97	15.95	-41	14,366	-0.29%
2020/11/24	33	15.60	147	15.55	15.40	-114	14,158	-0.81%	大賣/鉅額交易
2020/11/23	51	16.03	32	15.86	15.80	19	14,101	0.13%
2020/11/20	6	15.63	20	15.75	15.95	-14	13,860	-0.10%
2020/11/19	147	15.58	107	15.63	15.30	40	13,751	0.29%	大買/大賣/
2020/11/18	151	15.31	47	15.28	15.25	104	13,508	0.77%	大買/鉅額交易
2020/11/17	3	15.17	37	14.98	15.20	-34	13,350	-0.25%
2020/11/16	2	14.35	4	14.48	14.35	-2	13,322	-0.02%
2020/11/13	4	14.00	15	13.93	14.00	-11	13,989	-0.08%
2020/11/12	8	14.07	44	14.21	14.05	-36	14,458	-0.25%
2020/11/11	4	14.55	25	14.47	14.60	-21	14,343	-0.15%
2020/11/10	59	14.27	51	14.44	14.10	8	14,122	0.06%
2020/11/09	10	13.83	127	13.85	13.80	-117	13,705	-0.85%	大賣/鉅額交易
2020/11/06	1	13.40	18	13.53	13.55	-17	13,784	-0.12%
2020/11/05	139	13.36	21	13.38	13.15	118	14,373	0.82%	大買/鉅額交易
2020/11/04	3	12.80	2	12.98	12.90	1	13,909	0.01%
2020/11/03	20	12.88	11	12.91	12.95	9	13,849	0.06%
2020/11/02	0	0.00	2	12.55	12.50	-2	13,768	-0.01%
2020/10/30	4	12.35	3	12.40	12.55	1	13,791	0.01%
2020/10/29	2	12.50	0	0.00	12.50	2	13,725	0.01%
2020/10/28	33	12.75	2	12.90	12.65	31	13,696	0.23%
2020/10/27	1	13.15	8	13.05	12.90	-7	13,635	-0.05%
2020/10/26	1	12.90	6	13.05	13.00	-5	13,625	-0.04%
2020/10/23	15	12.82	4	12.90	12.75	11	13,538	0.08%
2020/10/22	3	12.75	0	0.00	12.80	3	13,558	0.02%
2020/10/21	3	12.83	2	12.93	13.00	1	13,566	0.01%
2020/10/20	10	12.68	0	0.00	12.80	10	13,480	0.07%
2020/10/19	0	0.00	4	12.74	12.75	-4	13,445	-0.03%
2020/10/16	5	12.85	2	13.10	12.80	3	13,626	0.02%
2020/10/15	10	12.97	1	13.20	12.95	9	13,638	0.07%
2020/10/14	5	13.09	26	13.17	13.15	-21	13,563	-0.15%
2020/10/13	10	12.63	0	0.00	12.70	10	13,351	0.07%
2020/10/12	5	13.08	16	13.06	13.00	-11	13,575	-0.08%
2020/10/08	2	12.35	2	12.50	12.65	0	13,228	0.00%
2020/10/07	8	12.30	0	0.00	12.45	8	13,165	0.06%
2020/10/06	3	12.48	6	12.58	12.40	-3	13,133	-0.02%
2020/10/05	2	12.15	26	12.23	12.30	-24	13,053	-0.18%
2020/09/30	2	12.20	2	12.33	12.15	0	13,063	0.00%
2020/09/29	22	12.11	0	0.00	12.10	22	13,097	0.17%
2020/09/28	15	12.12	8	12.34	12.30	7	13,057	0.05%
2020/09/25	17	12.01	14	12.18	11.70	3	12,950	0.02%
2020/09/24	4.1	12.27	59	12.30	11.95	-54.9	12,775	-0.43%
2020/09/23	5	12.84	0	0.00	12.75	5	12,534	0.04%
2020/09/22	2	12.80	7	12.71	13.00	-5	12,447	-0.04%
2020/09/21	12	13.11	0	0.00	12.95	12	12,159	0.10%
2020/09/18	3	13.28	21	13.35	13.30	-18	12,205	-0.15%
2020/09/17	55	13.30	115	13.34	13.40	-60	12,090	-0.50%	大賣/
2020/09/16	4	12.95	1	13.10	12.90	3	12,016	0.02%
2020/09/15	3	13.05	0	0.00	13.10	3	11,942	0.03%
2020/09/14	18	13.15	1	13.00	13.05	17	11,917	0.14%
2020/09/11	49	13.22	28	13.25	13.00	21	11,714	0.18%
2020/09/10	30	13.24	62	13.11	13.55	-32	11,146	-0.29%
2020/09/09	13	12.25	0	0.00	12.35	13	10,095	0.13%
2020/09/08	5	12.58	31	12.47	12.45	-26	10,085	-0.26%
2020/09/07	30	12.81	2	12.85	12.90	28	9,906	0.28%
2020/09/04	17	12.72	46	12.81	13.00	-29	9,420	-0.31%
2020/09/03	117	12.29	53	12.02	12.35	64	8,686	0.74%	大買/
2020/09/02	16	11.33	0	0.00	11.25	16	7,878	0.20%
2020/09/01	1	11.35	0	0.00	11.45	1	7,892	0.01%
2020/08/31	0	0.00	8	11.54	11.50	-8	7,953	-0.10%
2020/08/28	3	11.25	0	0.00	11.40	3	8,074	0.04%
2020/08/27	4	11.33	23	11.43	11.20	-19	8,025	-0.24%
2020/08/25	8	11.06	10	11.50	11.05	-2	7,801	-0.03%
2020/08/24	5	11.04	0	0.00	11.00	5	7,610	0.07%
2020/08/21	1	10.85	0	0.00	10.90	1	7,552	0.01%
2020/08/20	8	11.18	12	11.43	10.80	-4	7,453	-0.05%
2020/08/19	725	11.88	739	12.07	11.65	-14	7,098	-0.20%	大買/大賣/
2020/08/18	4	11.30	63	11.38	11.55	-59	6,292	-0.94%
2020/08/13	7	10.50	0	0.00	10.30	7	5,665	0.12%
2020/08/12	33	10.53	14	10.75	10.45	19	5,612	0.34%
2020/08/11	11	11.05	34	10.97	11.15	-23	5,261	-0.44%
2020/08/10	0	0.00	2	10.15	10.15	-2	4,411	-0.05%
2020/08/06	5	10.25	2	10.05	10.10	3	4,390	0.07%
2020/08/05	11	10.15	16	10.12	10.20	-5	4,362	-0.11%
2020/07/30	7	10.10	3	10.05	10.00	4	4,321	0.09%
2020/07/28	8	9.83	0	0.00	9.75	8	4,242	0.19%
2020/07/27	4	10.05	1	10.00	9.90	3	4,214	0.07%
2020/07/24	22	10.16	0	0.00	10.15	22	4,202	0.52%
2020/07/23	24	10.54	4	10.53	10.40	20	4,152	0.48%
2020/07/22	13	10.65	27	10.65	10.70	-14	4,109	-0.34%
2020/07/21	0	0.00	5	10.32	10.35	-5	3,887	-0.13%
2020/07/20	2	10.00	0	0.00	10.05	2	3,799	0.05%
2020/07/17	14	10.09	0	0.00	10.10	14	3,781	0.37%
2020/07/16	6	10.53	14	10.41	10.40	-8	3,745	-0.21%
2020/07/08	11	10.10	0	0.00	10.10	11	3,397	0.32%
2020/07/07	5	10.00	10	9.99	10.00	-5	3,224	-0.16%
2020/07/06	2	9.96	0	0.00	10.00	2	3,224	0.06%
2020/07/02	3	9.95	0	0.00	9.93	3	3,243	0.09%
2020/07/01	0	0.00	6	9.97	9.91	-6	3,248	-0.18%
2020/06/30	5	10.05	3	10.00	10.00	2	3,238	0.06%
2020/06/29	1	9.92	0	0.00	9.94	1	3,234	0.03%
2020/06/23	6	10.15	1	10.35	10.10	5	3,035	0.16%
2020/06/19	2	9.99	2	10.00	9.94	0	2,746	0.00%
2020/06/18	9	10.02	0	0.00	10.00	9	2,672	0.34%
2020/06/17	0	0.00	1	10.30	10.10	-1	2,645	-0.04%
2020/06/16	3	10.20	2	10.10	10.15	1	2,614	0.04%
2020/06/15	32	9.93	24	10.16	10.20	8	2,635	0.30%
2020/06/12	1	9.93	8	9.75	9.84	-7	2,487	-0.28%
2020/06/11	3	10.33	11	10.60	10.05	-8	2,469	-0.32%
2020/06/10	3	10.63	14	10.61	10.85	-11	2,356	-0.47%
2020/06/09	0	0.00	18	10.10	10.10	-18	2,139	-0.84%
2020/06/08	8	10.09	6	10.06	10.00	2	2,160	0.09%
2020/06/05	13	10.25	5	10.29	10.30	8	2,089	0.38%
2020/06/04	16	10.34	28	10.29	10.35	-12	1,993	-0.60%
2020/06/03	0.3	9.42	3	9.02	9.42	-2.7	1,762	-0.15%
2020/05/27	1	8.85	0	0.00	8.92	1	1,715	0.06%
2020/05/12	8	8.88	0	0.00	8.82	8	1,659	0.48%
2020/04/29	0	0.00	6	8.91	8.86	-6	1,589	-0.38%
2020/04/23	0	0.00	2	8.36	8.35	-2	1,604	-0.12%
2020/04/22	0	0.00	1	8.32	8.25	-1	1,599	-0.06%
2020/04/15	2	8.80	0	0.00	8.79	2	1,527	0.13%
2020/04/01	2	7.39	0	0.00	7.34	2	1,443	0.14%
2020/03/19	67	6.64	67	6.64	6.53	0	1,515	0.00%
2020/03/18	30	7.08	0	0.00	7.06	30	1,450	2.07%
2020/03/17	0	0.00	25	7.49	7.41	-25	1,396	-1.79%
2020/03/16	30	8.14	0	0.00	8.00	30	1,350	2.22%
2020/03/13	77	8.08	67	8.07	8.37	10	1,324	0.75%
2020/03/06	1	10.00	0	0.00	10.00	1	1,121	0.09%
2020/03/03	0	0.00	1	10.10	10.05	-1	1,122	-0.09%
2020/02/27	1	10.10	2	10.25	10.15	-1	1,105	-0.09%
2020/02/26	1	10.15	20	10.20	10.15	-19	1,084	-1.75%
2020/02/24	1	10.25	0	0.00	10.30	1	1,078	0.09%
2020/02/21	0	0.00	2	10.40	10.45	-2	1,088	-0.18%
2020/02/14	0.8	10.30	0	0.00	10.25	0.8	1,193	0.07%
2020/02/10	10	10.08	0	0.00	10.05	10	1,217	0.82%
2020/02/05	10	10.15	2	10.20	10.10	8	1,238	0.65%
2020/02/04	5	10.05	0	0.00	10.15	5	1,228	0.41%
2020/02/03	2	10.00	0	0.00	10.05	2	1,228	0.16%
2020/01/31	1	10.40	0	0.00	10.40	1	1,214	0.08%
2020/01/30	0	0.00	15	10.35	10.35	-15	1,211	-1.24%
2020/01/15	10	11.35	0	0.00	11.30	10	1,195	0.84%
2019/12/31	3	11.35	0	0.00	11.40	3	1,313	0.23%
2019/12/10	0	0.00	0.3	11.35	11.40	-0.3	1,188	-0.02%
2019/12/09	0	0.00	0.5	11.35	11.45	-0.5	1,191	-0.04%
2019/11/19	7	11.30	0	0.00	11.25	7	1,210	0.58%
2019/11/18	0	0.00	10	11.45	11.45	-10	1,159	-0.86%
2019/11/15	2	11.60	2.2	11.55	11.55	-0.2	1,123	-0.02%
2019/11/14	1	11.60	0	0.00	11.60	1	1,129	0.09%
2019/11/12	0	0.00	11	11.55	11.65	-11	1,167	-0.94%
2019/11/08	3	11.80	0	0.00	11.80	3	1,130	0.27%
2019/11/06	10	11.80	0	0.00	11.75	10	1,114	0.90%
2019/11/05	18	11.72	4	11.70	11.80	14	1,122	1.25%
2019/11/04	5	11.65	0	0.00	11.70	5	1,119	0.45%
2019/10/22	15	12.05	0	0.00	11.95	15	1,108	1.35%
2019/09/27	10	11.60	0	0.00	11.65	10	1,188	0.84%
2019/09/25	10	11.90	0	0.00	12.00	10	1,171	0.85%
2019/09/11	2	11.80	0	0.00	11.80	2	1,199	0.17%
2019/09/06	0	0.00	10	11.90	11.90	-10	1,200	-0.83%
2019/09/05	0	0.00	2	11.95	11.95	-2	1,202	-0.17%
2019/08/20	1	11.60	0	0.00	11.60	1	1,221	0.08%
2019/08/05	1	11.85	0	0.00	11.90	1	1,312	0.08%
2019/07/24	3	12.27	0	0.00	12.15	3	1,371	0.22%
2019/07/16	3	12.45	0	0.00	12.50	3	1,374	0.22%
2019/07/10	0	0.00	3	12.35	12.45	-3	1,668	-0.18%
2019/07/09	0	0.00	4	12.35	12.35	-4	1,832	-0.22%
2019/06/27	5	12.10	0	0.00	12.15	5	1,986	0.25%
2019/06/04	2	12.10	0	0.00	12.15	2	2,033	0.10%
2019/05/30	4	12.23	0	0.00	12.15	4	2,026	0.20%
2019/05/29	2	12.25	0	0.00	12.20	2	2,030	0.10%
2019/05/28	6	12.27	0	0.00	12.25	6	2,039	0.29%
2019/05/23	2	12.03	0	0.00	12.05	2	2,086	0.10%
2019/05/22	1	12.15	1	12.20	12.10	0	2,173	0.00%
2019/05/21	3	12.20	5	12.30	12.20	-2	2,195	-0.09%
2019/05/20	67	11.90	67	11.90	11.90	0	2,145	0.00%
2019/05/16	16	12.08	3	12.00	11.95	13	2,143	0.61%
2019/05/14	5	11.55	0	0.00	11.70	5	2,123	0.24%
2019/05/08	1	12.15	0	0.00	12.15	1	2,022	0.05%
2019/05/06	0	0.00	5	12.20	12.20	-5	1,985	-0.25%
2019/05/02	0	0.00	2	12.30	12.25	-2	1,957	-0.10%
2019/04/29	2	12.30	2	12.30	12.30	0	1,948	0.00%
2019/04/26	10	12.20	0	0.00	12.20	10	1,937	0.52%
2019/04/23	1	12.30	0	0.00	12.35	1	1,905	0.05%
2019/04/18	11	12.05	0	0.00	12.05	11	1,856	0.59%
2019/04/17	1	12.20	0	0.00	12.05	1	1,794	0.06%
2019/04/15	5	12.50	4	12.43	12.20	1	1,533	0.07%
2019/04/12	5	13.10	0	0.00	12.65	5	1,337	0.37%
2019/04/03	2	13.65	0	0.00	13.55	2	1,128	0.18%
2019/04/02	0	0.00	1	13.65	13.70	-1	1,116	-0.09%
2019/04/01	0	0.00	1	13.70	13.60	-1	1,106	-0.09%
2019/03/29	2	13.70	0	0.00	13.75	2	1,105	0.18%
2019/03/27	1	13.55	0	0.00	13.50	1	1,127	0.09%
2019/03/15	15	13.87	0	0.00	14.00	15	1,055	1.42%
2019/03/14	0	0.00	6	13.88	13.95	-6	1,042	-0.58%
2019/03/13	1	13.60	1	13.55	13.60	0	1,019	0.00%
2019/03/11	5	13.57	0	0.00	13.50	5	1,033	0.48%
2019/03/07	0	0.00	10	13.40	13.45	-10	1,051	-0.95%
2019/03/06	1	13.45	0	0.00	13.50	1	1,057	0.09%
2019/03/05	2	13.50	0	0.00	13.45	2	1,061	0.19%
2019/03/04	5	13.55	0	0.00	13.55	5	1,062	0.47%
2019/02/26	6	13.82	0	0.00	13.70	6	1,042	0.58%
2019/02/25	3	13.78	0	0.00	13.90	3	1,024	0.29%
2019/02/20	20	13.10	0	0.00	13.15	20	869	2.30%
2019/02/14	2	13.20	0	0.00	13.15	2	845	0.24%
2019/01/29	0.2	13.05	0	0.00	13.15	0.2	886	0.02%
2019/01/21	3	13.05	0	0.00	13.00	3	924	0.32%
2019/01/18	1	13.10	3	13.17	13.15	-2	930	-0.21%
2019/01/17	3	13.10	4	13.16	13.10	-1	945	-0.11%
2019/01/16	1	13.05	0	0.00	13.05	1	961	0.10%
2019/01/11	4	13.16	0	0.00	13.10	4	1,042	0.38%
2019/01/10	4	13.30	8	13.34	13.30	-4	1,044	-0.38%
2019/01/09	0	0.00	1	13.20	13.20	-1	1,033	-0.10%
2019/01/08	2	12.88	0	0.00	12.85	2	1,032	0.19%
2019/01/07	0	0.00	1	13.00	13.00	-1	1,083	-0.09%
2019/01/04	1	12.80	0	0.00	12.80	1	1,118	0.09%
2019/01/03	2	12.93	3	13.03	13.00	-1	1,185	-0.08%
2019/01/02	0	0.00	1	13.00	12.95	-1	1,191	-0.08%
2018/12/11	1	13.55	0	0.00	13.55	1	1,203	0.08%
2018/12/10	6	13.59	0	0.00	13.55	6	1,216	0.49%
2018/12/07	0	0.00	7	13.78	13.85	-7	1,229	-0.57%
2018/12/04	2	14.20	0	0.00	14.20	2	1,246	0.16%
2018/11/30	2	13.90	0	0.00	13.85	2	1,242	0.16%
2018/11/29	2	13.85	0	0.00	13.80	2	1,241	0.16%
2018/11/28	7	13.79	0	0.00	13.90	7	1,232	0.57%
2018/11/27	3	13.62	1	13.85	13.60	2	1,234	0.16%
2018/11/26	2	13.75	0	0.00	13.80	2	1,239	0.16%
2018/11/23	2	13.43	0	0.00	13.40	2	1,237	0.16%
2018/11/22	0	0.00	2	13.60	13.60	-2	1,255	-0.16%
2018/11/16	2	13.60	2	13.55	13.65	0	1,266	0.00%
2018/11/15	0	0.00	3	13.30	13.50	-3	1,266	-0.24%
2018/11/14	2	13.40	0	0.00	13.40	2	1,268	0.16%
2018/11/13	4	13.44	0	0.00	13.55	4	1,269	0.31%
2018/11/12	8	13.68	1	13.80	13.65	7	1,263	0.55%
2018/11/09	0	0.00	5	13.84	13.95	-5	1,289	-0.39%
2018/11/08	0	0.00	1	13.80	13.80	-1	1,286	-0.08%
2018/11/07	2	13.28	1	13.45	13.35	1	1,281	0.08%
2018/11/06	2	13.28	0	0.00	13.30	2	1,295	0.15%
2018/11/05	1	13.30	4	13.49	13.40	-3	1,299	-0.23%
2018/10/31	2	13.15	0	0.00	13.25	2	1,304	0.15%
2018/10/26	0	0.00	1	13.15	13.05	-1	1,328	-0.08%
2018/10/25	15	13.05	3	13.13	13.00	12	1,337	0.90%
2018/10/24	9	13.25	4	13.25	13.35	5	1,330	0.38%
2018/10/23	5	13.42	10	13.40	13.15	-5	1,312	-0.38%
2018/10/22	4	13.44	11	13.52	13.60	-7	1,298	-0.54%
2018/10/19	1	13.25	6	13.64	13.50	-5	1,296	-0.39%
2018/10/17	5	13.66	5	13.89	13.65	0	1,263	0.00%
2018/10/16	8	13.69	7	13.91	13.65	1	1,253	0.08%
2018/10/12	5	14.05	5	13.95	14.35	0	1,173	0.00%
2018/10/04	0	0.00	4	16.05	16.05	-4	1,077	-0.37%
2018/10/02	2	16.30	0	0.00	16.10	2	1,090	0.18%
2018/09/26	5	16.35	0	0.00	16.40	5	1,186	0.42%
2018/09/19	5	16.10	0	0.00	16.20	5	1,261	0.40%
2018/09/17	5	16.10	0	0.00	16.00	5	1,296	0.39%
2018/09/14	0	0.00	1	15.95	15.95	-1	1,307	-0.08%
2018/09/12	2	15.35	0	0.00	15.45	2	1,345	0.15%
2018/09/11	2	15.30	0	0.00	15.35	2	1,370	0.15%
2018/09/07	5	15.75	0	0.00	15.75	5	1,407	0.36%
2018/09/06	2	16.00	0	0.00	16.00	2	1,412	0.14%
2018/08/29	7	16.42	0	0.00	16.40	7	1,628	0.43%
2018/08/28	0	0.00	7	16.21	16.30	-7	1,656	-0.42%
2018/08/27	3	16.10	0	0.00	16.10	3	1,698	0.18%
2018/08/24	75	16.29	75	16.05	16.10	0	1,742	0.00%
2018/08/23	2	16.05	10	16.11	16.15	-8	1,822	-0.44%
2018/08/22	7	16.17	1.1	16.05	16.05	5.9	1,866	0.31%
2018/08/20	5	15.95	0	0.00	16.15	5	1,950	0.26%
2018/08/16	5	15.95	0	0.00	15.95	5	1,985	0.25%
2018/08/14	5	16.20	8	16.40	16.20	-3	2,064	-0.15%
2018/08/07	1	16.70	0	0.00	16.65	1	2,197	0.05%
2018/08/02	3	17.05	0	0.00	16.80	3	2,311	0.13%
2018/07/27	1	16.65	0	0.00	16.65	1	2,314	0.04%
2018/07/24	0	0.00	2	16.25	16.50	-2	2,385	-0.08%
2018/07/19	3	16.50	0	0.00	16.35	3	2,492	0.12%
2018/07/17	0	0.00	0.1	16.35	16.35	-0.1	2,646	-0.01%
2018/07/10	5	16.20	0	0.00	16.30	5	2,984	0.17%
2018/07/09	2	15.90	0	0.00	16.00	2	3,080	0.06%
2018/07/05	2	16.00	0	0.00	15.95	2	3,305	0.06%
2018/07/04	5	16.05	2	16.00	15.90	3	3,321	0.09%
2018/07/03	4	16.50	0	0.00	16.30	4	3,299	0.12%
2018/07/02	5	16.65	0	0.00	16.60	5	3,306	0.15%
2018/06/29	3	17.05	0	0.00	17.20	3	3,354	0.09%
2018/06/28	5	17.10	0	0.00	17.10	5	3,497	0.14%
2018/06/20	0	0.00	30	17.35	17.30	-30	3,542	-0.85%
2018/06/19	30	17.70	15	17.70	17.55	15	3,528	0.43%
2018/06/15	5	17.72	0	0.00	17.65	5	3,523	0.14%
2018/06/11	3.5	17.79	0	0.00	17.80	3.5	3,559	0.10%
2018/06/08	1	17.85	0	0.00	17.75	1	3,563	0.03%
2018/06/06	5	18.00	0	0.00	18.00	5	3,533	0.14%
2018/06/05	3	18.15	0	0.00	18.05	3	3,529	0.08%
2018/06/01	10	18.04	0	0.00	18.00	10	3,571	0.28%
2018/05/31	10	18.08	10	18.10	18.25	0	3,581	0.00%
2018/05/30	14	17.57	0	0.00	17.55	14	3,535	0.40%
2018/05/25	5	18.10	0	0.00	18.10	5	3,530	0.14%
2018/05/24	2	18.15	2	18.25	18.25	0	3,626	0.00%
2018/05/23	2	18.20	16	18.10	18.25	-14	3,659	-0.38%
2018/05/22	1	18.80	30	19.00	18.55	-29	3,645	-0.80%
2018/05/21	3	18.92	325	18.93	18.90	-322	3,648	-8.82%	大賣/鉅額交易
2018/05/18	3	19.05	5	19.05	19.05	-2	3,653	-0.05%
2018/05/17	1	19.10	1	19.05	19.05	0	3,652	0.00%
2018/05/16	6	19.14	0	0.00	19.15	6	3,679	0.16%
2018/05/14	2	19.80	13	19.80	19.65	-11	3,849	-0.29%
2018/05/11	2	18.75	0	0.00	18.85	2	3,808	0.05%
2018/05/10	8	19.02	2	19.10	18.95	6	3,802	0.16%
2018/05/09	2	19.05	70	19.10	18.95	-68	3,803	-1.79%
2018/05/08	1	19.35	8	19.35	19.30	-7	3,855	-0.18%
2018/05/07	3	19.23	0	0.00	19.35	3	3,919	0.08%
2018/05/04	2	19.00	5	18.95	19.05	-3	4,061	-0.07%
2018/05/03	10	19.15	4	19.50	19.15	6	4,131	0.15%
2018/05/02	1	19.50	0	0.00	19.65	1	4,171	0.02%
2018/04/30	0	0.00	7	19.80	19.90	-7	4,185	-0.17%
2018/04/27	1	19.00	1	18.90	19.20	0	4,185	0.00%
2018/04/26	1	18.85	0	0.00	18.70	1	4,253	0.02%
2018/04/25	2	19.25	0	0.00	19.35	2	4,334	0.05%
2018/04/24	15	19.23	0	0.00	18.95	15	4,450	0.34%
2018/04/20	2	20.03	10	20.10	20.25	-8	4,436	-0.18%
2018/04/17	2	19.60	5	19.55	19.50	-3	4,417	-0.07%
2018/04/16	1	19.45	1	19.35	19.50	0	4,581	0.00%
2018/04/12	1	19.75	20	19.65	19.70	-19	4,837	-0.39%
2018/04/11	202	19.05	148	19.53	19.40	54	4,830	1.12%	大買/大賣/
2018/04/10	5	18.46	2	18.63	18.40	3	4,814	0.06%
2018/04/09	3	18.40	1	18.75	18.45	2	5,011	0.04%
2018/04/03	135	18.19	14	18.22	18.30	121	5,067	2.39%	大買/鉅額交易
2018/04/02	133	18.38	38	18.74	18.40	95	5,266	1.80%	大買/
2018/03/31	275	18.55	120	18.98	18.75	155	5,749	2.70%	大買/大賣/鉅額交易
2018/03/30	0	0.00	2	17.65	17.60	-2	5,812	-0.03%
2018/03/29	0	0.00	1	17.05	17.15	-1	5,952	-0.02%
2018/03/23	1	16.95	0	0.00	17.15	1	6,530	0.02%
2018/03/20	1	17.50	25	17.60	17.50	-24	6,671	-0.36%
2018/03/19	0	0.00	10	17.68	17.75	-10	6,728	-0.15%
2018/03/16	0	0.00	15	17.78	17.55	-15	6,914	-0.22%
2018/03/15	50	18.00	0	0.00	18.00	50	6,959	0.72%
2018/03/13	0	0.00	3	17.70	17.70	-3	7,324	-0.04%
2018/03/05	13	17.53	60	17.20	17.15	-47	8,526	-0.55%
2018/03/02	12	17.74	1	17.80	17.75	11	8,518	0.13%
2018/02/27	33	18.08	1	18.10	17.95	32	8,501	0.38%
2018/02/26	48	18.19	5	18.30	18.20	43	8,471	0.51%
2018/02/23	4	17.73	1	17.90	17.80	3	8,387	0.04%
2018/02/22	1	17.40	0	0.00	17.40	1	8,410	0.01%
2018/02/21	1	18.10	0	0.00	18.00	1	8,407	0.01%
2018/02/08	1	17.50	0	0.00	17.45	1	8,576	0.01%
2018/02/07	0	0.00	10	17.55	17.30	-10	8,562	-0.12%
2018/02/06	20	17.25	16	17.32	16.65	4	8,508	0.05%
2018/02/05	10	18.50	10	18.50	18.50	0	8,459	0.00%
2018/02/01	5	19.30	0	0.00	19.35	5	8,405	0.06%
2018/01/31	0	0.00	1	19.20	19.40	-1	8,381	-0.01%
2018/01/30	1	19.60	1	19.30	19.35	0	8,336	0.00%
2018/01/29	0	0.00	11	19.25	19.35	-11	8,320	-0.13%
2018/01/26	50	20.25	102	20.07	20.05	-52	8,167	-0.64%	大賣/
2018/01/25	50	20.95	11	20.77	20.80	39	8,081	0.48%
2018/01/24	5	20.60	0	0.00	20.60	5	8,025	0.06%
2018/01/23	5	20.40	0	0.00	20.40	5	7,973	0.06%
2018/01/22	0	0.00	2	20.70	20.75	-2	7,939	-0.03%
2018/01/19	11	20.35	0	0.00	20.30	11	7,847	0.14%
2018/01/18	0	0.00	2	20.78	20.70	-2	7,726	-0.03%
2018/01/16	1	22.00	0	0.00	21.85	1	7,472	0.01%
2018/01/15	1	22.05	5	21.95	21.85	-4	7,414	-0.05%
2018/01/12	4	22.56	5	22.54	22.35	-1	7,320	-0.01%
2018/01/10	10	22.85	10	22.85	22.85	0	7,221	0.00%
2018/01/08	7	23.21	3	22.83	22.75	4	6,918	0.06%
2018/01/05	1	22.05	2	22.00	22.15	-1	6,643	-0.02%
2018/01/04	0	0.00	2	22.00	21.85	-2	6,555	-0.03%
2018/01/03	0	0.00	7	22.60	22.00	-7	6,440	-0.11%
2018/01/02	5	22.40	5	22.15	22.15	0	6,224	0.00%