台玻 (1802)-富邦-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－富邦-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

富邦-三重券商分點個股進出
富邦-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	16	20.03	90	20.33	20.65	-74	13,416	-0.55%
2024/11/21	10	19.60	67	19.08	19.50	-57	12,200	-0.47%
2024/11/20	20	18.15	1	18.20	18.05	19	11,147	0.17%
2024/11/15	5	18.55	5	18.25	18.25	0	11,075	0.00%
2024/11/14	48	17.90	0	0.00	17.90	48	11,010	0.44%
2024/11/13	10	18.50	0	0.00	18.25	10	10,940	0.09%
2024/11/12	23	18.52	0	0.00	18.40	23	10,899	0.21%
2024/11/11	12	18.96	0	0.00	18.95	12	10,783	0.11%
2024/11/08	6	20.01	98	19.96	19.40	-92	10,745	-0.86%
2024/11/07	0	0.00	3	19.75	19.75	-3	10,449	-0.03%
2024/11/06	0	0.00	2	19.55	19.45	-2	10,348	-0.02%
2024/11/05	0	0.00	15	19.49	19.60	-15	10,258	-0.15%
2024/11/01	75	19.02	26	19.21	19.65	49	10,381	0.47%
2024/10/30	54	19.31	5	19.48	19.45	49	10,270	0.48%
2024/10/29	1	19.80	35	19.89	19.85	-34	10,051	-0.34%
2024/10/28	92	19.64	76.4	19.74	19.85	15.6	9,347	0.17%
2024/10/25	5	18.13	2	18.15	18.60	3	8,335	0.04%
2024/10/24	27	18.69	35	19.64	18.40	-8	8,163	-0.10%
2024/10/23	15	18.52	0	0.00	18.45	15	7,529	0.20%
2024/10/22	1	18.50	0	0.00	18.35	1	7,369	0.01%
2024/10/21	2	18.65	56	18.55	18.70	-54	7,359	-0.73%
2024/10/18	1	17.25	0	0.00	17.40	1	7,235	0.01%
2024/10/17	50	17.80	55	17.88	17.60	-5	7,277	-0.07%
2024/10/16	20	17.77	23	17.73	17.75	-3	7,214	-0.04%
2024/10/15	1	16.80	3	16.95	16.80	-2	6,969	-0.03%
2024/10/14	1	16.50	0	0.00	16.70	1	6,947	0.01%
2024/10/11	2	16.90	2	17.00	16.85	0	6,949	0.00%
2024/10/09	42.5	17.75	1	17.35	17.30	41.5	6,981	0.59%
2024/10/08	21	18.52	1	18.45	18.00	20	6,954	0.29%
2024/10/07	18	19.03	4	19.00	18.95	14	6,828	0.21%
2024/10/04	36	19.18	70	19.36	19.10	-34	6,796	-0.50%
2024/10/01	3	18.85	2	18.28	18.75	1	6,391	0.02%
2024/09/30	19	18.79	21	18.75	18.70	-2	5,973	-0.03%
2024/09/27	10	17.00	78	17.61	17.75	-68	5,164	-1.32%
2024/09/26	1	16.25	8	16.30	16.15	-7	4,782	-0.15%
2024/09/25	0	0.00	0.5	16.30	16.20	-0.5	4,891	-0.01%
2024/09/23	3	15.95	0	0.00	15.95	3	5,250	0.06%
2024/09/20	0	0.00	1	16.05	16.15	-1	5,391	-0.02%
2024/09/19	4	15.98	1	15.95	16.05	3	5,448	0.06%
2024/09/13	0	0.00	4	15.40	15.60	-4	6,018	-0.07%
2024/09/12	0	0.00	10	15.40	15.50	-10	6,517	-0.15%
2024/09/11	8	15.14	0	0.00	15.10	8	7,460	0.11%
2024/09/10	0	0.00	1	15.20	15.25	-1	8,468	-0.01%
2024/09/09	55.6	15.02	0	0.00	15.30	55.6	8,751	0.63%
2024/09/06	1	15.35	1	15.35	15.45	0	8,867	0.00%
2024/09/04	3	15.45	0	0.00	15.25	3	9,297	0.03%
2024/09/03	0	0.00	10	16.15	16.15	-10	9,602	-0.10%
2024/08/30	13	16.37	1	16.45	16.50	12	10,337	0.12%
2024/08/27	0	0.00	1	16.20	16.45	-1	12,106	-0.01%
2024/08/26	0	0.00	16	16.24	16.50	-16	12,257	-0.13%
2024/08/23	1	15.80	0	0.00	15.85	1	12,348	0.01%
2024/08/22	3	16.00	0	0.00	16.05	3	12,397	0.02%
2024/08/21	12	16.00	0	0.00	16.00	12	12,435	0.10%
2024/08/19	0	0.00	1	16.10	15.95	-1	12,717	-0.01%
2024/08/15	1	16.00	20	16.15	16.00	-19	12,716	-0.15%
2024/08/14	1	16.05	2	16.25	16.25	-1	12,718	-0.01%
2024/08/13	2	16.05	0	0.00	16.00	2	12,679	0.02%
2024/08/12	37	16.20	0	0.00	16.15	37	12,690	0.29%
2024/08/09	13	16.20	2	16.35	16.20	11	12,694	0.09%
2024/08/08	2	16.00	4	15.81	15.95	-2	12,674	-0.02%
2024/08/07	1.1	15.61	10	16.11	16.10	-8.9	12,655	-0.07%
2024/08/06	2	14.80	25	15.30	15.40	-23	12,612	-0.18%
2024/08/05	98	15.66	1	15.65	15.65	97	12,472	0.78%
2024/08/02	1.3	17.42	1	17.35	17.35	0.3	12,231	0.00%
2024/08/01	15	17.82	3	17.60	17.90	12	12,201	0.10%
2024/07/30	3.1	17.28	0	0.00	17.40	3.1	12,188	0.03%
2024/07/29	8.3	17.61	4.1	17.84	17.35	4.2	12,143	0.03%
2024/07/26	2	17.30	4	17.58	17.70	-2	12,107	-0.02%
2024/07/23	5	17.61	2	17.75	17.70	3	12,115	0.02%
2024/07/22	19.1	17.36	10	17.44	17.50	9.1	12,080	0.07%
2024/07/19	64	18.41	21.1	18.08	18.05	42.9	11,962	0.36%
2024/07/18	4	18.85	3	18.95	18.70	1	11,755	0.01%
2024/07/17	9	18.89	6	19.08	18.90	3	11,665	0.03%
2024/07/16	21	18.80	0	0.00	18.85	21	11,655	0.18%
2024/07/15	6	19.00	0	0.00	18.90	6	11,703	0.05%
2024/07/12	12	19.15	12	19.06	19.15	0	11,675	0.00%
2024/07/11	10	19.10	30	19.28	19.00	-20	11,615	-0.17%
2024/07/10	11	18.59	11	19.15	19.00	0	11,577	0.00%
2024/07/09	24.2	18.79	11	18.60	18.60	13.2	11,475	0.11%
2024/07/08	46	19.24	9	19.65	18.95	37	11,398	0.32%
2024/07/05	2	18.70	25	19.35	19.35	-23	11,188	-0.21%
2024/07/04	3.1	18.60	1	18.65	18.60	2.1	10,894	0.02%
2024/07/03	4	18.69	0	0.00	18.60	4	10,870	0.04%
2024/07/02	22	18.70	0	0.00	18.70	22	10,780	0.20%
2024/07/01	0	0.00	1	19.00	18.95	-1	10,836	-0.01%
2024/06/28	0	0.00	5	19.39	19.35	-5	10,718	-0.05%
2024/06/27	5	18.65	10	19.24	18.90	-5	10,555	-0.05%
2024/06/26	5.2	18.85	0	0.00	18.80	5.2	10,357	0.05%
2024/06/25	0.1	19.20	1	19.30	19.25	-0.9	10,241	-0.01%
2024/06/24	0.1	19.40	7	19.35	19.35	-6.9	10,148	-0.07%
2024/06/21	1	19.70	7	19.69	19.60	-6	9,994	-0.06%
2024/06/20	33.1	19.96	8	19.98	19.75	25.1	9,783	0.26%
2024/06/19	10	19.84	17.1	19.87	19.90	-7.1	9,531	-0.07%
2024/06/18	83.5	20.51	24	20.38	19.90	59.5	9,046	0.66%
2024/06/17	36	20.07	75	20.19	20.25	-39	8,104	-0.48%
2024/06/14	5	19.20	13	18.85	19.00	-8	7,101	-0.11%
2024/06/13	22	18.25	1	18.30	18.30	21	6,852	0.31%
2024/06/11	11.1	18.91	33	18.78	18.90	-21.9	6,656	-0.33%
2024/06/07	12	19.37	1	19.40	19.35	11	6,453	0.17%
2024/06/06	21	19.00	20	19.30	19.40	1	6,065	0.02%
2024/06/05	18	18.76	4	18.90	18.90	14	5,723	0.24%
2024/06/04	32	19.26	45	19.19	18.85	-13	5,378	-0.24%
2024/06/03	12	18.24	59	18.77	19.05	-47	4,556	-1.03%
2024/05/31	18	18.12	9	17.95	18.15	9	3,960	0.23%
2024/05/30	0	0.00	14	17.31	17.95	-14	3,651	-0.38%
2024/05/29	21	17.62	6	17.51	17.40	15	3,477	0.43%
2024/05/28	1	17.35	1	17.25	17.25	0	3,300	0.00%
2024/05/27	0	0.00	3	17.05	17.05	-3	3,236	-0.09%
2024/05/24	0	0.00	16	17.15	17.20	-16	3,217	-0.50%
2024/05/23	20	17.42	0.1	16.90	17.65	19.9	3,152	0.63%
2024/05/22	0	0.00	0.4	17.10	17.10	-0.4	2,926	-0.01%
2024/05/16	0	0.00	1	17.25	17.25	-1	2,956	-0.03%
2024/05/14	2	17.15	0	0.00	17.10	2	2,955	0.07%
2024/05/10	0	17.15	2	17.15	17.20	-2	2,958	-0.07%
2024/05/07	0	0.00	0.1	17.10	17.05	-0.1	2,963	0.00%
2024/05/06	2	17.20	0	0.00	17.20	2	2,953	0.07%
2024/05/03	1	17.15	0	0.00	17.10	1	2,947	0.03%
2024/05/02	0.1	17.20	0	0.00	17.15	0.1	2,936	0.00%
2024/04/30	0	17.15	0	0.00	17.15	0	2,938	0.00%
2024/04/29	0	17.40	0	0.00	17.40	0	2,943	0.00%
2024/04/24	3	17.10	0	0.00	17.05	3	2,914	0.10%
2024/04/22	5	16.90	2	17.05	16.95	3	3,049	0.10%
2024/04/19	1	16.75	76	16.85	16.60	-75	3,000	-2.50%
2024/04/18	0	0.00	2	16.95	17.05	-2	2,920	-0.07%
2024/04/16	1	16.90	0	0.00	16.75	1	2,976	0.03%
2024/04/15	0	0.00	1	17.25	17.20	-1	2,914	-0.03%
2024/04/11	15	17.35	0	0.00	17.25	15	2,903	0.52%
2024/04/08	76	17.47	0	0.00	17.40	76	3,043	2.50%
2024/04/03	0	0.00	2	17.70	17.20	-2	3,017	-0.07%
2024/04/02	0	0.00	1	17.20	17.15	-1	2,910	-0.03%
2024/04/01	0	0.00	0.1	17.35	17.40	-0.1	2,921	0.00%
2024/03/29	3	17.20	0	0.00	17.20	3	2,926	0.10%
2024/03/28	0	0.00	3	17.15	17.15	-3	2,915	-0.10%
2024/03/25	1.1	17.49	0	0.00	17.45	1.1	2,934	0.04%
2024/03/22	0	0.00	2	17.50	17.40	-2	2,969	-0.07%
2024/03/19	3	17.20	0.1	17.25	17.20	2.9	3,292	0.09%
2024/03/15	6	17.06	4	17.05	16.95	2	3,262	0.06%
2024/03/13	14.1	17.50	7	17.50	17.55	7.1	3,158	0.22%
2024/03/11	0.1	17.85	0	0.00	17.85	0.1	3,101	0.00%
2024/03/08	2	17.80	1	17.75	17.80	1	3,125	0.03%
2024/03/07	0	0.00	5	18.10	18.00	-5	3,160	-0.16%
2024/03/06	2	18.23	0	0.00	18.15	2	3,134	0.06%
2024/03/01	30	18.05	0	0.00	18.05	30	3,196	0.94%
2024/02/21	0	0.00	5	18.72	18.75	-5	3,385	-0.15%
2024/02/20	1	18.70	0	0.00	18.65	1	3,396	0.03%
2024/02/19	0	0.00	1	18.75	18.80	-1	3,433	-0.03%
2024/02/15	0	18.00	0	0.00	18.10	0	3,485	0.00%
2024/02/05	2	17.80	1	17.80	17.80	1	3,476	0.03%
2024/02/02	1	18.20	0	0.00	18.05	1	3,476	0.03%
2024/01/31	2	18.00	0	0.00	18.00	2	3,558	0.06%
2024/01/29	0	0.00	1	18.40	18.45	-1	3,753	-0.03%
2024/01/26	0	0.00	5	18.30	18.35	-5	3,804	-0.13%
2024/01/19	2	17.80	0	0.00	17.85	2	3,993	0.05%
2024/01/18	2	17.70	0	0.00	17.80	2	4,026	0.05%
2024/01/17	1	17.80	0	0.00	17.65	1	4,041	0.02%
2024/01/16	0	0.00	2	18.05	18.05	-2	4,011	-0.05%
2024/01/15	1	18.40	1	18.45	18.35	0	3,977	0.00%
2024/01/12	1	18.30	1	18.25	18.35	0	4,075	0.00%
2024/01/11	1	18.35	0	0.00	18.35	1	4,115	0.02%
2024/01/10	1	18.30	4	18.30	18.25	-3	4,236	-0.07%
2024/01/09	1	18.90	0	0.00	18.75	1	4,189	0.02%
2024/01/05	0	0.00	1	19.10	18.95	-1	4,267	-0.02%
2024/01/04	1	18.80	0	0.00	18.75	1	4,373	0.02%
2024/01/03	0	0.00	1	19.55	18.90	-1	4,616	-0.02%
2024/01/02	10	19.20	10	19.35	19.20	0	4,533	0.00%
2023/12/28	0	0.00	1	18.95	19.10	-1	4,836	-0.02%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/19	0	0.00	1	18.75	18.75	-1	5,561	-0.02%
2023/12/18	5	19.10	11	19.22	19.00	-6	5,621	-0.11%
2023/12/15	5	19.10	110	18.98	19.05	-105	5,813	-1.81%	大賣/鉅額交易
2023/12/14	0	0.00	12	18.75	18.75	-12	5,772	-0.21%
2023/12/13	1	18.70	2	18.70	18.60	-1	5,804	-0.02%
2023/12/12	1	18.65	0	0.00	18.65	1	6,074	0.02%
2023/12/11	5	18.65	1	18.65	18.60	4	6,176	0.06%
2023/12/08	4	18.90	26	18.75	18.75	-22	6,244	-0.35%
2023/12/07	2	18.93	56.1	18.95	18.70	-54.1	6,314	-0.86%
2023/12/06	0	0.00	1	19.00	19.00	-1	6,646	-0.02%
2023/12/05	11	18.95	0	0.00	18.95	11	6,946	0.16%
2023/12/04	81	19.20	51	19.15	19.15	30	7,189	0.42%
2023/12/01	2.1	18.95	0	0.00	18.95	2.1	7,678	0.03%
2023/11/30	0	0.00	12	19.08	18.95	-12	7,950	-0.15%
2023/11/29	50.1	19.00	0	0.00	18.90	50.1	9,346	0.54%
2023/11/28	1	18.95	0	0.00	19.10	1	10,723	0.01%
2023/11/24	0	0.00	3	18.97	18.95	-3	12,082	-0.02%
2023/11/22	6	19.15	0	0.00	19.15	6	12,209	0.05%
2023/11/17	0	0.00	6	19.30	19.30	-6	12,470	-0.05%
2023/11/16	0	0.00	1	19.45	19.35	-1	12,515	-0.01%
2023/11/15	6	19.22	17.8	19.24	19.35	-11.8	12,584	-0.09%
2023/11/14	0	0.00	1	19.05	18.90	-1	12,577	-0.01%
2023/11/13	1	18.90	0	0.00	18.85	1	12,908	0.01%
2023/11/09	0	0.00	0.2	19.10	19.00	-0.2	13,552	0.00%
2023/11/08	0	0.00	1	19.05	19.05	-1	13,891	-0.01%
2023/11/06	0	0.00	13.3	18.97	19.00	-13.3	14,887	-0.09%
2023/11/03	2	18.78	0.1	18.80	18.85	2	15,219	0.01%
2023/11/02	1	18.70	0	0.00	18.85	1	15,733	0.01%
2023/11/01	50	18.25	0	0.00	18.35	50	16,247	0.31%
2023/10/30	0	0.00	50	18.50	18.45	-50	17,831	-0.28%
2023/10/27	5	18.90	10	18.90	18.65	-5	19,139	-0.03%
2023/10/26	0	0.00	10	18.30	18.25	-10	20,525	-0.05%
2023/10/25	3	18.62	10	18.60	18.60	-7	21,343	-0.03%
2023/10/24	0	0.00	10	18.45	18.60	-10	21,835	-0.05%
2023/10/23	11	18.06	0	0.00	18.10	11	21,796	0.05%
2023/10/20	5.2	18.09	0	0.00	18.20	5.2	21,811	0.02%
2023/10/19	1.1	18.05	0	0.00	18.05	1.1	21,798	0.01%
2023/10/18	12.4	18.19	0	0.00	18.15	12.4	21,796	0.06%
2023/10/17	0	0.00	1	18.70	18.65	-1	21,696	0.00%
2023/10/16	10	18.70	0	0.00	18.65	10	21,695	0.05%
2023/10/13	0	0.00	1	18.75	18.75	-1	21,721	0.00%
2023/10/12	16	18.70	16	18.86	18.90	0	21,701	0.00%
2023/10/11	5	18.99	18	19.05	18.85	-13	21,606	-0.06%
2023/10/06	1	19.05	0	0.00	19.05	1	21,398	0.00%
2023/10/05	2	19.20	2	19.15	19.15	0	21,414	0.00%
2023/10/04	25.1	18.88	24	19.06	18.85	1.1	21,425	0.01%
2023/10/03	0	0.00	1	19.45	19.35	-1	21,214	0.00%
2023/10/02	0	0.00	11	19.42	19.50	-11	21,023	-0.05%
2023/09/28	1	19.10	1	19.15	19.10	0	20,999	0.00%
2023/09/27	13.2	19.03	3	19.08	19.00	10.2	21,036	0.05%
2023/09/26	5.1	19.38	0	0.00	19.30	5.1	21,017	0.02%
2023/09/25	1	19.50	0	0.00	19.45	1	21,001	0.00%
2023/09/22	0	0.00	1	19.50	19.35	-1	21,005	0.00%
2023/09/21	0	0.00	1	19.45	19.40	-1	21,117	0.00%
2023/09/20	19.2	19.95	20	19.88	19.70	-0.8	21,180	0.00%
2023/09/19	5	19.97	56	19.94	20.00	-51	21,164	-0.24%
2023/09/18	2	19.20	0	0.00	19.55	2	21,941	0.01%
2023/09/15	75.1	19.55	1	19.35	19.35	74.1	22,454	0.33%
2023/09/14	55.1	19.85	53	20.00	20.00	2.1	22,853	0.01%
2023/09/13	10	19.55	0	0.00	19.60	10	23,796	0.04%
2023/09/12	0.1	19.45	0	0.00	19.40	0.1	24,876	0.00%
2023/09/11	67.1	19.65	10	19.25	19.25	57.1	25,065	0.23%
2023/09/08	7	19.61	20	19.95	19.65	-13	24,880	-0.05%
2023/09/07	24.1	19.68	5	19.65	19.50	19.1	24,694	0.08%
2023/09/06	9	20.45	21	20.64	20.10	-12	24,551	-0.05%
2023/09/05	10	21.09	11	21.05	21.10	-1	24,125	0.00%
2023/09/04	39.1	21.66	32	21.31	21.20	7.1	23,910	0.03%
2023/09/01	17	20.94	92.8	21.35	21.65	-75.8	22,592	-0.34%
2023/08/31	22.1	20.37	12	19.88	19.70	10.1	21,260	0.05%
2023/08/30	24.6	19.56	15	20.10	20.35	9.6	20,606	0.05%
2023/08/29	10	18.80	10	18.75	18.75	0	20,097	0.00%
2023/08/28	26	18.59	26	18.85	18.85	0	20,032	0.00%
2023/08/25	2	18.00	0	0.00	18.55	2	19,961	0.01%
2023/08/24	1.1	18.42	0	0.00	18.30	1.1	19,799	0.01%
2023/08/23	0	0.00	2	18.60	18.50	-2	19,704	-0.01%
2023/08/22	6	18.76	8	18.68	18.65	-2	19,714	-0.01%
2023/08/21	1.1	18.90	1	18.75	18.80	0.1	19,712	0.00%
2023/08/18	0.1	19.50	0	0.00	19.15	0.1	19,649	0.00%
2023/08/17	1	19.40	3	19.62	19.35	-2	19,589	-0.01%
2023/08/16	16	19.19	4	19.20	18.95	12	19,280	0.06%
2023/08/14	20	20.48	41	20.51	20.20	-21	18,723	-0.11%
2023/08/11	19	21.27	15	21.05	21.05	4	18,470	0.02%
2023/08/10	61	21.50	15	21.15	21.15	46	18,115	0.25%
2023/08/09	4	22.30	11	22.39	22.50	-7	17,483	-0.04%
2023/08/08	8	22.09	6	22.23	22.00	2	17,035	0.01%
2023/08/07	0	0.00	3	21.98	22.05	-3	16,532	-0.02%
2023/08/04	18	20.59	40	21.55	21.80	-22	16,023	-0.14%
2023/08/02	22	21.05	16	21.11	20.80	6	15,171	0.04%
2023/08/01	61	21.78	53.3	22.27	21.40	7.8	14,494	0.05%
2023/07/31	64	20.80	68	21.24	21.60	-4	13,227	-0.03%
2023/07/28	26	19.83	42	19.65	19.80	-16	11,790	-0.14%
2023/07/27	10	19.03	27	19.09	19.30	-17	11,040	-0.15%
2023/07/26	0	0.00	5	18.05	17.90	-5	10,669	-0.05%
2023/07/24	13	17.41	0	0.00	17.45	13	10,671	0.12%
2023/07/21	1	17.90	0	0.00	17.90	1	10,633	0.01%
2023/07/18	22	17.91	0	0.00	17.80	22	10,813	0.20%
2023/07/13	2	17.85	0	0.00	17.85	2	11,020	0.02%
2023/07/12	10	18.00	6	17.90	17.90	4	11,027	0.04%
2023/07/06	36	18.37	0	0.00	18.35	36	10,909	0.33%
2023/07/04	30	19.07	0	0.00	19.00	30	10,667	0.28%
2023/07/03	0	0.00	1	19.40	19.20	-1	10,603	-0.01%
2023/06/29	1	19.55	2	19.35	19.55	-1	10,513	-0.01%
2023/06/28	2	19.70	0	0.00	19.75	2	10,379	0.02%
2023/06/26	37	20.15	18	19.86	20.10	19	10,064	0.19%
2023/06/21	5	19.55	0	0.00	19.60	5	9,053	0.06%
2023/06/20	6	19.43	34	19.41	19.20	-28	8,509	-0.33%
2023/06/19	19	20.40	10	20.75	20.10	9	7,850	0.11%
2023/06/16	5	19.20	6.1	18.81	20.10	-1.1	6,810	-0.02%
2023/06/15	18	18.45	13	18.40	18.40	5	5,646	0.09%
2023/06/14	33.1	17.92	1	17.80	17.90	32.1	5,435	0.59%
2023/06/13	4	18.00	6	18.15	18.05	-2	5,265	-0.04%
2023/06/12	7	17.79	0	0.00	17.75	7	5,178	0.14%
2023/06/09	4	18.10	0	0.00	18.10	4	5,051	0.08%
2023/06/08	2	18.50	1	18.45	18.40	1	4,928	0.02%
2023/06/07	3	18.68	0	0.00	18.45	3	4,942	0.06%
2023/05/26	0	18.40	5	18.33	18.30	-5	4,488	-0.11%
2023/05/19	1	19.00	1	19.20	18.95	0	4,281	0.00%
2023/05/17	1	18.40	0	0.00	19.00	1	4,182	0.02%
2023/05/15	1.1	18.25	1	18.35	18.35	0.1	4,071	0.00%
2023/05/12	2	18.60	0	0.00	18.75	2	4,039	0.05%
2023/05/11	2	18.60	0	0.00	18.50	2	3,990	0.05%
2023/05/09	1	18.90	2	18.85	18.90	-1	3,900	-0.02%
2023/05/08	1	19.30	1	19.05	19.05	0	3,874	0.00%
2023/05/03	1	19.85	0	20.15	19.70	1	3,820	0.03%
2023/05/02	2	19.35	0	0.00	19.50	2	3,840	0.05%
2023/04/28	1	20.30	0	0.00	20.30	1	3,874	0.03%
2023/04/27	0.1	20.35	0	0.00	20.25	0.1	3,876	0.00%
2023/04/26	1	20.20	0	0.00	20.55	1	3,876	0.03%
2023/04/25	0.1	20.30	0	0.00	20.45	0.1	3,877	0.00%
2023/04/24	2	20.60	1	20.50	20.50	1	3,807	0.03%
2023/04/21	11	20.41	11	20.54	20.50	0	3,758	0.00%
2023/04/20	2.1	20.31	0	0.00	20.30	2.1	3,665	0.06%
2023/04/19	3	21.27	1	21.00	21.15	2	3,577	0.06%
2023/04/18	0.1	20.75	2	20.55	20.45	-2	3,493	-0.06%
2023/04/17	2	21.05	0	0.00	20.85	2	3,499	0.06%
2023/04/13	1	20.40	0	0.00	20.45	1	3,496	0.03%
2023/04/12	1	20.50	0	0.00	20.45	1	3,495	0.03%
2023/04/10	1	20.25	0	0.00	20.15	1	3,776	0.03%
2023/04/06	0	20.20	0	0.00	20.10	0	3,989	0.00%
2023/03/31	0	0.00	1	20.60	20.55	-1	4,124	-0.02%
2023/03/29	1	20.90	0	0.00	20.95	1	5,420	0.02%
2023/03/28	1.1	20.74	0	0.00	20.40	1.1	6,068	0.02%
2023/03/22	2	20.23	0	0.00	20.20	2	7,853	0.03%
2023/03/21	0	0.00	2	20.30	20.20	-2	8,074	-0.02%
2023/03/20	2	20.30	0	0.00	20.30	2	8,207	0.02%
2023/03/17	3	20.20	2	20.15	20.45	1	8,435	0.01%
2023/03/16	4.1	20.63	0	0.00	20.40	4.1	8,607	0.05%
2023/03/15	0	0.00	12	21.15	21.05	-12	8,892	-0.13%
2023/03/14	1.1	20.90	0	0.00	20.95	1.1	9,141	0.01%
2023/03/10	2.1	21.35	0	0.00	21.20	2.1	9,672	0.02%
2023/03/09	1.1	22.20	6	22.00	22.05	-5	9,683	-0.05%
2023/03/08	3	22.15	0	0.00	22.20	3	9,749	0.03%
2023/03/07	2	22.30	0	0.00	22.55	2	9,790	0.02%
2023/03/06	1	22.70	0	0.00	22.70	1	9,834	0.01%
2023/03/03	2	22.40	0	0.00	22.45	2	9,960	0.02%
2023/03/01	2.1	22.70	0	0.00	22.70	2.1	10,490	0.02%
2023/02/24	0.1	23.45	0	0.00	23.45	0.1	10,809	0.00%
2023/02/23	0	0.00	1	23.55	23.55	-1	10,985	-0.01%
2023/02/22	1	23.20	0	0.00	23.25	1	11,103	0.01%
2023/02/20	10	23.40	0	0.00	23.40	10	11,426	0.09%
2023/02/17	0	23.30	0	0.00	23.30	0	11,558	0.00%
2023/02/16	0	23.35	10	23.40	23.35	-10	11,834	-0.08%
2023/02/14	3	23.20	0	0.00	23.15	3	12,125	0.02%
2023/02/13	0	22.30	0	0.00	22.85	0	12,287	0.00%
2023/02/10	4.1	22.55	0	0.00	22.55	4.1	12,425	0.03%
2023/02/09	0.1	22.90	45	22.91	22.90	-45	12,600	-0.36%
2023/02/08	0.1	22.95	0	0.00	22.95	0.1	12,854	0.00%
2023/02/07	0.1	23.00	5	23.20	23.05	-5	12,965	-0.04%
2023/02/06	0	0.00	1	23.20	23.00	-1	13,074	-0.01%
2023/02/03	0	0.00	2	23.38	23.35	-2	13,204	-0.02%
2023/02/01	0	0.00	1	23.35	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	7	23.16	23.35	-7	13,711	-0.05%
2023/01/30	0	0.00	1	23.00	22.75	-1	13,662	-0.01%
2023/01/12	0	0.00	12	22.54	22.65	-12	14,051	-0.09%
2023/01/10	0	0.00	4	22.25	22.30	-4	14,424	-0.03%
2023/01/09	2	22.30	1	22.30	22.35	1	14,483	0.01%
2023/01/06	6	22.03	6	22.15	22.15	0	14,522	0.00%
2023/01/05	0	0.00	1	21.70	21.45	-1	14,522	-0.01%
2023/01/04	0	0.00	1	21.50	21.45	-1	14,564	-0.01%
2023/01/03	2	21.10	0	0.00	21.35	2	14,639	0.01%
2022/12/30	4	21.25	0	0.00	21.25	4	14,656	0.03%
2022/12/29	0	0.00	27	22.54	21.50	-27	14,687	-0.18%
2022/12/28	29	22.27	1	22.40	22.15	28	14,683	0.19%
2022/12/26	2	21.40	0	0.00	21.60	2	14,892	0.01%
2022/12/22	1	21.15	0	0.00	21.15	1	14,763	0.01%
2022/12/21	3	20.60	0	0.00	21.20	3	14,297	0.02%
2022/12/20	3	21.60	2	21.70	21.30	1	13,524	0.01%
2022/12/19	71	22.64	3	22.17	21.95	68	12,881	0.53%
2022/12/16	15	24.68	10	24.98	24.35	5	11,952	0.04%
2022/12/15	12	25.26	10	25.15	25.05	2	11,357	0.02%
2022/12/14	10	24.78	10	25.05	25.10	0	11,272	0.00%
2022/12/13	7	24.90	2	24.65	24.55	5	11,092	0.05%
2022/12/12	0	0.00	0	24.20	24.70	0	10,847	0.00%
2022/12/09	0	0.00	1	25.00	24.60	-1	10,731	-0.01%
2022/12/08	6	24.17	1	24.20	24.45	5	10,503	0.05%
2022/12/07	18	24.45	5	24.70	24.70	13	10,286	0.13%
2022/12/06	5	23.95	15	24.38	23.90	-10	9,962	-0.10%
2022/12/05	12	24.10	14	25.09	23.70	-2	9,692	-0.02%
2022/12/02	0	0.00	1	23.75	23.90	-1	9,215	-0.01%
2022/12/01	2	23.48	0	0.00	23.40	2	9,159	0.02%
2022/11/30	16	23.07	16	23.44	23.25	0	9,077	0.00%
2022/11/29	0.1	23.00	0	0.00	23.35	0.1	8,974	0.00%
2022/11/25	2.3	24.13	2	23.80	23.55	0.3	8,842	0.00%
2022/11/24	18	23.34	15	23.76	23.65	3	8,705	0.03%
2022/11/23	6	24.74	25	24.70	24.70	-19	8,353	-0.23%
2022/11/22	3	24.45	12	24.61	24.70	-9	8,208	-0.11%
2022/11/21	0	0.00	88	24.06	24.10	-88	7,856	-1.12%
2022/11/18	26	23.49	1	23.45	23.45	25	7,681	0.33%
2022/11/16	0	0.00	6	23.80	23.45	-6	7,380	-0.08%
2022/11/15	0	0.00	21	23.48	23.75	-21	7,175	-0.29%
2022/11/14	10	23.30	15	23.56	23.40	-5	7,049	-0.07%
2022/11/11	25	23.01	7	23.01	23.15	18	6,764	0.27%
2022/11/10	8	22.31	21	22.40	22.50	-13	6,583	-0.20%
2022/11/09	0.1	21.85	35	22.11	22.30	-34.9	6,459	-0.54%
2022/11/08	17.1	21.68	10	21.55	21.50	7.1	6,284	0.11%
2022/11/07	5.1	22.05	26	21.99	22.05	-20.9	6,191	-0.34%
2022/11/04	28.1	21.10	14	21.34	21.50	14.1	6,007	0.23%
2022/11/03	2	20.65	30	20.41	20.45	-28	5,758	-0.49%
2022/11/02	6	20.98	0	0.00	20.80	6	5,641	0.11%
2022/11/01	3	20.98	22	20.94	21.00	-19	5,505	-0.35%
2022/10/31	8	20.42	0	0.00	20.40	8	5,338	0.15%
2022/10/28	2	20.45	2	20.75	20.55	0	5,252	0.00%
2022/10/27	0	0.00	19	20.18	20.40	-19	5,038	-0.38%
2022/10/25	1	19.45	1	19.60	19.45	0	4,745	0.00%
2022/10/24	10	19.38	6	19.20	19.25	4	4,635	0.09%
2022/10/21	2	19.10	0	19.05	18.95	2	4,517	0.04%
2022/10/20	8	19.19	26	19.09	19.50	-18	4,402	-0.41%
2022/10/19	25	19.51	2	19.43	19.30	23	4,063	0.57%
2022/10/18	5	18.69	6	18.75	19.25	-1	3,832	-0.03%
2022/10/17	2	17.58	20	17.55	18.45	-18	3,637	-0.49%
2022/10/14	21	18.04	6	18.00	18.05	15	3,561	0.42%
2022/10/13	10	17.68	0	0.00	17.05	10	3,498	0.29%
2022/10/12	2	18.10	0	0.00	18.20	2	3,403	0.06%
2022/10/07	0	0.00	24	18.93	18.95	-24	3,236	-0.74%
2022/10/06	5	18.84	5	18.70	18.70	0	3,172	0.00%
2022/10/05	20	18.98	2	18.88	18.90	18	3,097	0.58%
2022/10/04	22	18.50	34	18.48	18.85	-12	2,969	-0.40%
2022/10/03	15	18.15	38	17.93	18.30	-23	2,724	-0.84%
2022/09/30	11	17.27	0	0.00	17.45	11	2,535	0.43%
2022/09/29	0	0.00	5	17.00	17.00	-5	2,494	-0.20%
2022/09/27	21	16.93	16	16.95	16.95	5	2,397	0.21%
2022/09/26	0	0.00	8	16.60	16.55	-8	2,390	-0.33%
2022/09/22	8	16.80	0	0.00	17.20	8	2,512	0.32%
2022/09/21	0	0.00	10	16.94	17.05	-10	2,515	-0.40%
2022/09/20	0	0.00	4	16.60	16.60	-4	2,642	-0.15%
2022/09/14	2	16.75	0	0.00	16.75	2	2,923	0.07%
2022/09/13	0	0.00	3	17.15	17.10	-3	2,947	-0.10%
2022/09/08	0	0.00	13	16.55	16.65	-13	3,104	-0.42%
2022/09/07	2	16.58	12	16.60	16.50	-10	3,131	-0.32%
2022/09/02	5	17.15	0	0.00	17.20	5	3,222	0.16%
2022/09/01	2	17.20	0	0.00	17.20	2	3,231	0.06%
2022/08/30	1	17.45	3	17.40	17.50	-2	3,228	-0.06%
2022/08/29	4	17.31	0	0.00	17.30	4	3,217	0.12%
2022/08/26	10	18.10	0	0.00	18.10	10	3,159	0.32%
2022/08/25	2	17.90	6	17.95	17.90	-4	3,156	-0.13%
2022/08/23	1	17.65	0	0.00	17.70	1	3,255	0.03%
2022/08/19	0	0.00	1	18.10	18.10	-1	3,371	-0.03%
2022/08/18	1	17.95	0	0.00	17.95	1	3,393	0.03%
2022/08/17	1	18.10	1	18.10	18.10	0	3,409	0.00%
2022/08/16	0	0.00	1	17.90	17.90	-1	3,400	-0.03%
2022/08/15	10	18.05	0	0.00	18.10	10	3,412	0.29%
2022/08/12	11	18.04	5	18.00	18.00	6	3,409	0.18%
2022/08/11	0	0.00	2	17.60	17.55	-2	3,374	-0.06%
2022/08/05	2	17.30	30	17.10	17.30	-28	3,485	-0.80%
2022/08/04	1	16.65	1	16.75	16.85	0	3,531	0.00%
2022/08/03	1	17.25	0	0.00	17.20	1	3,552	0.03%
2022/08/02	1	17.65	0	0.00	17.45	1	3,590	0.03%
2022/08/01	10	17.95	4.2	17.92	17.90	5.8	3,634	0.16%
2022/07/29	0	0.00	0	17.85	17.75	0	3,638	0.00%
2022/07/28	30	17.58	0	0.00	17.65	30	3,665	0.82%
2022/07/25	0.1	17.55	0	0.00	17.65	0.1	3,736	0.00%
2022/07/21	2	17.65	2	17.70	17.60	0	3,870	0.00%
2022/07/20	7	17.81	0.1	18.00	17.65	7	3,927	0.18%
2022/07/19	1	17.35	2	17.60	17.75	-1	4,011	-0.03%
2022/07/18	3	17.50	22	17.52	17.50	-19	4,037	-0.47%
2022/07/15	5	17.25	0	0.00	17.25	5	4,115	0.12%
2022/07/14	5	17.23	1	17.01	17.25	4	4,165	0.10%
2022/07/13	21	17.15	23	17.20	17.10	-2	4,189	-0.05%
2022/07/12	9	16.75	0	0.00	16.60	9	4,219	0.21%
2022/07/11	5	17.45	0	0.00	17.35	5	4,211	0.12%
2022/07/08	17	17.75	6	17.77	17.90	11	4,221	0.26%
2022/07/07	40	17.40	80	17.38	17.65	-40	4,239	-0.94%
2022/07/06	21	17.35	0	0.00	17.20	21	4,347	0.48%
2022/07/05	20	17.70	0.1	17.90	17.90	20	4,418	0.45%
2022/07/04	0	0.00	47.2	17.31	17.60	-47.2	4,454	-1.06%
2022/07/01	32.1	17.36	28	17.53	17.05	4.1	4,541	0.09%
2022/06/30	1.3	17.98	51	18.00	17.85	-49.7	4,509	-1.10%
2022/06/29	5.3	18.53	0	0.00	18.55	5.3	4,453	0.12%
2022/06/28	7	18.92	3	18.75	18.75	4	4,464	0.09%
2022/06/27	0.3	21.13	5	21.01	21.10	-4.7	4,418	-0.11%
2022/06/24	0	0.00	8	20.49	20.25	-8	4,448	-0.18%
2022/06/23	6	20.13	7	20.45	20.10	-1	4,442	-0.02%
2022/06/22	5	20.26	0	0.00	20.05	5	4,458	0.11%
2022/06/21	0	0.00	18.1	20.52	20.70	-18.1	4,483	-0.40%
2022/06/20	1	19.90	1	20.05	19.70	0	4,567	0.00%
2022/06/17	3	20.30	30	20.30	20.30	-27	4,544	-0.59%
2022/06/16	14	20.93	12	21.32	20.70	2	4,611	0.04%
2022/06/15	3	21.20	0	0.00	21.15	3	4,775	0.06%
2022/06/14	13	20.77	10	21.00	21.30	3	4,881	0.06%
2022/06/13	12	21.29	0	0.00	21.05	12	4,962	0.24%
2022/06/10	6	22.03	2	22.00	22.00	4	5,044	0.08%
2022/06/09	1	21.95	1	22.25	22.20	0	5,192	0.00%
2022/06/08	6	22.23	0	0.00	22.10	6	5,475	0.11%
2022/06/07	1	22.15	0	0.00	22.15	1	5,742	0.02%
2022/06/01	13	22.49	6	22.64	22.35	7	6,725	0.10%
2022/05/31	1.1	22.20	6	22.68	22.80	-4.9	6,748	-0.07%
2022/05/30	0.2	22.30	7	22.19	22.30	-6.8	6,723	-0.10%
2022/05/27	2	21.50	8	21.52	21.60	-6	6,717	-0.09%
2022/05/24	4	21.25	1	21.25	20.95	3	6,891	0.04%
2022/05/20	2	21.15	0	0.00	21.10	2	6,993	0.03%
2022/05/19	0	0.00	2	20.95	21.05	-2	7,089	-0.03%
2022/05/17	6	20.73	0	0.00	20.80	6	7,100	0.08%
2022/05/12	0	0.00	1	20.70	20.20	-1	7,256	-0.01%
2022/05/11	0	0.00	1	20.65	20.65	-1	7,254	-0.01%
2022/05/10	3	21.07	2	21.15	21.20	1	7,253	0.01%
2022/05/09	2	21.83	0	0.00	21.50	2	7,309	0.03%
2022/05/05	0	0.00	1	22.80	22.85	-1	7,421	-0.01%
2022/04/29	5	22.45	9	22.48	22.45	-4	7,590	-0.05%
2022/04/27	5.4	21.76	1.9	21.67	21.70	3.5	7,767	0.05%
2022/04/26	5	22.54	0	0.00	22.55	5	7,797	0.06%
2022/04/25	3	22.82	0	0.00	22.75	3	7,828	0.04%
2022/04/22	9	23.43	2	23.50	23.50	7	7,799	0.09%
2022/04/21	39	24.00	10	24.01	23.75	29	7,871	0.37%
2022/04/20	7	23.14	10	23.40	23.00	-3	7,821	-0.04%
2022/04/19	10	23.50	0	0.00	23.45	10	7,850	0.13%
2022/04/18	53.3	23.34	0	0.00	23.10	53.3	7,845	0.68%
2022/04/15	5	23.80	1	23.70	23.75	4	7,805	0.05%
2022/04/14	2	24.30	0	0.00	24.25	2	7,842	0.03%
2022/04/12	17.1	24.06	10	24.25	24.00	7.1	7,893	0.09%
2022/04/11	4	24.85	0	0.00	24.75	4	7,825	0.05%
2022/04/08	0	0.00	3	25.00	25.10	-3	7,755	-0.04%
2022/04/07	8.1	24.80	0.3	24.85	24.60	7.8	7,747	0.10%
2022/04/06	10	25.45	1	25.60	25.45	9	7,688	0.12%
2022/04/01	1.1	25.17	0	0.00	25.50	1.1	7,671	0.01%
2022/03/31	6	25.35	0	0.00	25.20	6	7,687	0.08%
2022/03/30	10	25.93	50	25.55	25.75	-40	7,653	-0.52%
2022/03/29	53	25.55	45	25.44	25.70	8	7,636	0.10%
2022/03/28	0	0.00	2	24.85	25.00	-2	7,604	-0.03%
2022/03/25	4	25.06	7	24.95	25.30	-3	7,626	-0.04%
2022/03/24	0.3	25.30	0	0.00	25.40	0.3	7,629	0.00%
2022/03/23	3.3	25.75	19	25.84	25.75	-15.7	7,666	-0.21%
2022/03/22	1	25.45	1	25.35	25.45	0	7,605	0.00%
2022/03/21	3	25.52	3	25.42	25.50	0	7,573	0.00%
2022/03/18	3	24.95	26	25.38	25.50	-23	7,575	-0.30%
2022/03/17	0.3	24.80	20	24.83	24.80	-19.8	7,437	-0.27%
2022/03/16	3.5	24.31	0	0.00	24.30	3.5	7,507	0.05%
2022/03/15	4	24.50	13	24.59	24.30	-9	7,440	-0.12%
2022/03/14	26	24.65	6	24.65	24.70	20	7,381	0.27%
2022/03/11	4.5	24.52	6	24.67	24.50	-1.5	7,372	-0.02%
2022/03/10	2	24.23	3	24.40	24.10	-1	7,183	-0.01%
2022/03/09	8.1	23.25	3	23.27	23.25	5.1	6,984	0.07%
2022/03/08	182.2	24.24	174	24.45	23.40	8.2	6,901	0.12%	大買/大賣/
2022/03/04	2	23.25	1	23.10	23.00	1	6,338	0.02%
2022/03/03	0	0.00	1	23.65	23.60	-1	6,439	-0.02%
2022/03/02	3	23.67	0	0.00	23.65	3	6,537	0.05%
2022/03/01	1	23.40	0	0.00	23.45	1	6,689	0.01%
2022/02/25	1	22.75	0	0.00	22.90	1	6,845	0.01%
2022/02/22	0	0.00	3	23.85	23.15	-3	7,200	-0.04%
2022/02/21	0	0.00	1	23.45	23.70	-1	7,369	-0.01%
2022/02/16	3	22.95	0	0.00	22.95	3	7,787	0.04%
2022/02/15	17	22.70	4	22.75	22.50	13	8,320	0.16%
2022/02/14	4	23.03	0	0.00	22.90	4	8,915	0.04%
2022/02/11	1	23.65	0	0.00	23.65	1	9,052	0.01%
2022/02/10	13.5	23.95	13	24.28	23.85	0.5	9,364	0.01%
2022/02/09	2.1	23.90	0	0.00	24.05	2.1	9,543	0.02%
2022/02/08	2	24.10	1	23.85	24.00	1	9,493	0.01%
2022/02/07	4	23.74	0	0.00	23.75	4	9,520	0.04%
2022/01/26	1	23.05	3	23.25	23.05	-2	9,509	-0.02%
2022/01/25	5	23.16	12	23.12	23.10	-7	9,610	-0.07%
2022/01/24	27	23.68	11	23.76	23.65	16	9,596	0.17%
2022/01/21	7	25.29	1	25.40	24.35	6	9,579	0.06%
2022/01/20	7	25.05	4	25.38	25.45	3	9,499	0.03%
2022/01/19	30	25.12	0	0.00	25.20	30	9,477	0.32%
2022/01/18	0	0.00	1	24.70	24.65	-1	9,465	-0.01%
2022/01/17	2	24.53	3	25.00	25.00	-1	9,508	-0.01%
2022/01/14	5.5	24.73	0	0.00	24.90	5.5	9,633	0.06%
2022/01/13	0	0.00	1	25.60	25.40	-1	9,643	-0.01%
2022/01/12	3.5	25.27	8	25.46	25.20	-4.5	9,739	-0.05%
2022/01/11	7.2	25.95	1	25.90	25.65	6.2	9,892	0.06%
2022/01/10	2	25.80	0	0.00	25.80	2	10,008	0.02%
2022/01/07	7	25.60	1	25.50	25.50	6	10,141	0.06%
2022/01/06	0	0.00	3	26.05	25.90	-3	10,269	-0.03%
2022/01/05	2	26.15	1	26.10	26.05	1	10,345	0.01%
2022/01/04	4	26.24	0	0.00	26.20	4	10,473	0.04%
2022/01/03	0.5	26.80	0	0.00	26.60	0.5	10,577	0.00%
2021/12/30	3	26.80	2	26.90	26.75	1	10,812	0.01%
2021/12/29	0	0.00	12	26.75	26.75	-12	11,036	-0.11%
2021/12/27	1	26.80	10	26.85	26.75	-9	11,540	-0.08%
2021/12/24	0	0.00	1	26.50	26.60	-1	11,889	-0.01%
2021/12/22	0	0.00	40	26.70	26.40	-40	12,239	-0.33%
2021/12/21	1	25.60	11	25.59	26.10	-10	12,467	-0.08%
2021/12/20	20	26.05	3	26.17	26.00	17	12,613	0.13%
2021/12/17	0	0.00	2	26.00	25.80	-2	12,888	-0.02%
2021/12/16	7	25.45	2	25.40	25.50	5	13,033	0.04%
2021/12/15	6	25.58	0	0.00	25.55	6	13,317	0.05%
2021/12/14	38	25.87	4	25.75	25.60	34	13,554	0.25%
2021/12/13	1	26.00	15.2	26.05	26.05	-14.2	13,652	-0.10%
2021/12/10	2	26.38	17	26.38	26.15	-15	13,798	-0.11%
2021/12/09	25	27.00	2	26.95	26.90	23	13,923	0.17%
2021/12/08	0	0.00	0.1	27.10	26.90	-0.1	14,150	0.00%
2021/12/07	0	0.00	2	27.05	26.95	-2	14,306	-0.01%
2021/12/06	1	26.80	0	0.00	26.90	1	14,510	0.01%
2021/12/03	13	26.52	1	26.70	26.55	12	14,604	0.08%
2021/12/02	10	26.45	0	0.00	26.35	10	14,703	0.07%
2021/11/30	1	26.65	3	26.82	26.70	-2	14,958	-0.01%
2021/11/29	0	0.00	4	25.93	26.05	-4	15,133	-0.03%
2021/11/26	2.2	26.45	2	26.55	26.40	0.2	15,271	0.00%
2021/11/25	6	26.67	4	26.55	26.60	2	15,658	0.01%
2021/11/24	3	26.83	0	0.00	27.00	3	15,961	0.02%
2021/11/23	8	27.03	0	0.00	26.95	8	16,079	0.05%
2021/11/22	61	27.35	0.3	27.35	27.35	60.8	16,256	0.37%
2021/11/19	7	26.66	0.5	26.60	26.50	6.6	16,278	0.04%
2021/11/18	51	27.29	17	27.47	27.05	34	16,436	0.21%
2021/11/17	6	26.96	0	0.00	26.90	6	16,658	0.04%
2021/11/16	19	27.16	3	27.20	27.05	16	16,949	0.09%
2021/11/15	14	28.00	2	27.75	27.50	12	17,404	0.07%
2021/11/12	16.1	28.04	0	0.00	27.80	16.1	17,801	0.09%
2021/11/11	5	29.05	58	28.62	29.05	-53	17,703	-0.30%
2021/11/10	61.5	28.06	32	28.01	27.80	29.5	17,393	0.17%
2021/11/09	24	27.60	1	28.30	27.75	23	17,732	0.13%
2021/11/08	3.4	28.44	52	28.01	28.65	-48.7	17,604	-0.28%
2021/11/05	2	27.80	46	27.66	27.75	-44	17,811	-0.25%
2021/11/04	2.3	27.64	0	0.00	27.45	2.3	18,290	0.01%
2021/11/02	3	27.60	47	28.20	27.40	-44	18,915	-0.23%
2021/11/01	0	0.00	4	27.55	27.85	-4	19,148	-0.02%
2021/10/29	0	0.00	11	27.26	27.30	-11	19,308	-0.06%
2021/10/28	6	27.25	0	0.00	27.50	6	19,508	0.03%
2021/10/26	31	27.91	1	27.90	27.95	30	20,168	0.15%
2021/10/25	2	28.13	10	27.80	28.10	-8	20,599	-0.04%
2021/10/22	13	27.60	0	0.00	27.20	13	21,288	0.06%
2021/10/21	81.3	28.66	1	28.60	28.55	80.3	22,008	0.36%
2021/10/20	11	28.34	0	0.00	28.35	11	22,615	0.05%
2021/10/19	30	28.23	35	28.48	28.35	-5	23,093	-0.02%
2021/10/18	2	26.95	1	27.40	27.60	1	24,006	0.00%
2021/10/15	4	28.05	0	0.00	27.75	4	25,115	0.02%
2021/10/14	0.2	27.40	2	27.25	27.25	-1.9	25,970	-0.01%
2021/10/13	1	26.60	0	0.00	26.40	1	27,156	0.00%
2021/10/12	0	0.00	1	26.85	27.10	-1	28,949	0.00%
2021/10/08	4	27.71	4	27.74	27.50	0	29,958	0.00%
2021/10/07	24	27.46	23	27.66	27.75	1	32,130	0.00%
2021/10/06	4	27.11	0	0.00	26.95	4	33,230	0.01%
2021/10/05	22	27.50	38	27.76	27.90	-16	34,144	-0.05%
2021/10/04	11	27.63	5.2	28.03	27.25	5.8	35,785	0.02%
2021/10/01	14.1	28.29	14	28.67	27.90	0.1	38,498	0.00%
2021/09/30	5	29.56	8	29.54	29.60	-3	41,020	-0.01%
2021/09/29	1	29.45	2	29.90	29.70	-1	43,139	0.00%
2021/09/28	5	29.84	0	0.00	29.90	5	43,904	0.01%
2021/09/24	7	30.67	0	0.00	30.40	7	49,160	0.01%
2021/09/23	6	31.29	9	30.93	31.05	-3	50,227	-0.01%
2021/09/22	9	30.59	1	30.70	30.45	8	50,615	0.02%
2021/09/17	12	31.85	1.3	31.97	31.65	10.8	51,348	0.02%
2021/09/16	18.3	32.59	0	0.00	32.35	18.3	51,969	0.04%
2021/09/15	15	32.78	12	32.93	33.00	3	52,709	0.01%
2021/09/14	2	33.00	3	32.52	32.45	-1	53,260	0.00%
2021/09/13	2	33.50	3	33.77	33.35	-1	53,856	0.00%
2021/09/10	14	33.54	3	33.63	33.60	11	54,444	0.02%
2021/09/09	8	33.31	2	33.55	33.35	6	54,851	0.01%
2021/09/08	10	34.70	1	34.50	34.15	9	54,949	0.02%
2021/09/07	0	0.00	3	34.42	34.20	-3	55,213	-0.01%
2021/09/06	8	34.96	6.3	34.54	34.00	1.7	55,517	0.00%
2021/09/03	3	35.95	2	36.00	35.80	1	55,875	0.00%
2021/09/02	2	35.20	12	35.55	35.25	-10	56,773	-0.02%
2021/09/01	7	36.17	2	36.50	35.90	5	57,014	0.01%
2021/08/31	33.2	36.22	17.1	36.40	36.05	16.1	57,241	0.03%
2021/08/30	11.4	37.34	6	37.22	37.65	5.4	58,326	0.01%
2021/08/27	0	0.00	5	35.85	35.80	-5	59,544	-0.01%
2021/08/26	2	35.08	4	35.30	35.05	-2	60,998	0.00%
2021/08/25	2	34.73	6	34.86	34.95	-4	62,475	-0.01%
2021/08/24	16	34.37	14	34.47	34.70	2	63,137	0.00%
2021/08/23	7	33.93	15	34.28	34.55	-8	64,805	-0.01%
2021/08/20	7	32.26	8	32.45	32.35	-1	65,756	0.00%
2021/08/19	11	31.94	8	32.75	31.55	3	66,043	0.00%
2021/08/18	8.2	32.15	21.1	32.32	34.40	-13	65,847	-0.02%
2021/08/17	16	34.08	18	32.99	32.45	-2	66,268	0.00%
2021/08/16	12.2	34.84	13	34.95	34.95	-0.8	66,948	0.00%
2021/08/13	31	35.48	13.3	35.26	34.45	17.7	67,784	0.03%
2021/08/12	1	37.00	1.2	37.08	37.25	-0.2	68,500	0.00%
2021/08/11	5	36.87	7	37.06	37.20	-2	70,010	0.00%
2021/08/10	21.1	38.29	11	38.13	37.70	10.1	70,882	0.01%
2021/08/09	19	39.31	19	39.23	39.15	0	71,589	0.00%
2021/08/06	1	39.55	3	38.92	38.55	-2	72,737	0.00%
2021/08/05	4	38.53	2	38.20	38.15	2	74,155	0.00%
2021/08/04	12.3	38.93	4	39.26	39.30	8.3	75,459	0.01%
2021/08/03	8	38.73	6.2	38.73	39.15	1.8	79,185	0.00%
2021/08/02	4	38.59	7.4	38.81	39.30	-3.4	80,611	0.00%
2021/07/30	15.1	38.70	10.3	38.94	38.10	4.9	82,086	0.01%
2021/07/29	13.1	38.79	26	38.61	39.50	-12.9	83,693	-0.02%
2021/07/28	34	37.43	16.1	37.31	37.20	18	84,373	0.02%
2021/07/27	33	39.01	43.1	38.99	38.30	-10.1	84,998	-0.01%
2021/07/26	15	40.41	21.2	40.57	40.50	-6.2	85,907	-0.01%
2021/07/23	13	42.07	10.8	42.14	42.15	2.2	87,229	0.00%
2021/07/22	55.5	42.18	52.2	41.94	41.20	3.3	87,746	0.00%
2021/07/21	34.1	44.43	31.1	44.64	44.00	2.9	87,965	0.00%
2021/07/20	40.5	43.97	28.1	43.61	43.35	12.4	87,506	0.01%
2021/07/19	46.3	46.59	17.3	46.61	45.80	29.1	87,340	0.03%
2021/07/16	50.1	45.51	76.5	45.70	46.00	-26.3	88,075	-0.03%
2021/07/15	31	42.73	26	42.78	43.20	5	87,269	0.01%
2021/07/14	73.5	43.22	128	43.14	43.40	-54.5	86,777	-0.06%	大賣/
2021/07/13	40.3	41.37	33.5	41.28	40.90	6.8	85,764	0.01%
2021/07/12	45	40.88	46.1	40.88	40.45	-1.1	85,557	0.00%
2021/07/09	111.9	40.40	38	40.36	39.20	73.9	84,845	0.09%	大買/
2021/07/08	73.8	42.11	74	42.49	43.10	-0.2	83,403	0.00%
2021/07/07	157.2	40.19	149.2	40.25	40.30	8	81,113	0.01%	大買/大賣/
2021/07/06	54	39.27	191.1	38.95	40.25	-137.1	78,677	-0.17%	大賣/鉅額交易
2021/07/05	69.1	36.84	49	36.99	36.60	20.1	76,522	0.03%
2021/07/02	93	37.57	122	38.17	37.35	-29	75,877	-0.04%	大賣/
2021/07/01	218.3	39.25	223.5	39.07	37.70	-5.2	74,873	-0.01%	大買/大賣/
2021/06/30	26	36.68	75.5	36.85	37.40	-49.5	72,054	-0.07%
2021/06/29	68	34.47	43	34.51	34.00	25	70,931	0.04%
2021/06/28	57	34.34	42	34.87	35.20	15	70,449	0.02%
2021/06/25	28	33.73	66	33.94	34.55	-38	69,656	-0.05%
2021/06/24	66	33.55	52	33.39	33.10	14	68,905	0.02%
2021/06/23	51	32.42	20	32.71	33.05	31	67,978	0.05%
2021/06/22	32	32.44	23.5	32.44	32.20	8.5	67,294	0.01%
2021/06/21	17.5	30.93	26	31.11	30.80	-8.5	66,446	-0.01%
2021/06/18	50.5	32.98	40	32.69	32.50	10.5	65,645	0.02%
2021/06/17	26	33.03	26	33.17	33.35	0	65,077	0.00%
2021/06/16	21	33.80	11	33.57	33.15	10	64,723	0.02%
2021/06/15	14	33.65	12.1	33.83	34.20	1.9	64,394	0.00%
2021/06/11	24.1	33.98	16	34.24	33.50	8.1	64,026	0.01%
2021/06/10	54.1	33.71	44	33.76	34.25	10.1	63,629	0.02%
2021/06/09	18	34.71	34.5	34.14	34.45	-16.5	62,836	-0.03%
2021/06/08	25	35.90	7	35.60	35.30	18	62,526	0.03%
2021/06/07	82.4	36.19	57.5	36.04	35.50	25	62,135	0.04%
2021/06/04	109.5	36.87	115	36.86	36.75	-5.5	60,710	-0.01%	大買/大賣/
2021/06/03	124	36.71	131	37.34	36.40	-7	59,195	-0.01%	大買/大賣/
2021/06/02	53.2	34.95	45.6	35.39	35.30	7.6	57,617	0.01%
2021/06/01	14	33.71	46.1	33.50	33.75	-32.1	56,057	-0.06%
2021/05/31	64	34.06	31	33.71	32.90	33	55,610	0.06%
2021/05/28	6	31.57	45.3	31.81	32.45	-39.3	54,011	-0.07%
2021/05/27	56	30.27	15	30.01	29.50	41	53,045	0.08%
2021/05/26	6	29.98	11	30.14	30.40	-5	52,601	-0.01%
2021/05/25	19.3	30.09	36	30.35	30.45	-16.7	52,218	-0.03%
2021/05/24	36	30.28	12	30.53	29.55	24	51,465	0.05%
2021/05/21	27	28.96	42	28.95	29.65	-15	50,876	-0.03%
2021/05/20	31.9	27.97	13	28.51	27.80	18.9	49,833	0.04%
2021/05/19	45.5	29.87	43.7	29.74	29.50	1.8	48,816	0.00%
2021/05/18	44.4	27.72	50	27.87	28.40	-5.7	47,309	-0.01%
2021/05/17	29	26.92	16	27.07	25.85	13	46,170	0.03%
2021/05/14	79.4	30.26	85	30.24	28.70	-5.7	45,017	-0.01%
2021/05/13	92.5	32.17	25.2	31.91	31.85	67.3	43,600	0.15%
2021/05/12	80	37.64	41	38.25	35.35	39	41,823	0.09%
2021/05/11	166.5	39.10	129	39.29	39.25	37.5	40,308	0.09%	大買/大賣/
2021/05/10	14.3	35.92	79	36.11	36.95	-64.7	36,557	-0.18%
2021/05/07	75.1	33.75	58	33.04	33.60	17.1	34,999	0.05%
2021/05/06	113	33.83	116	33.83	34.75	-3	33,381	-0.01%	大買/大賣/
2021/05/05	98	32.26	136.5	31.71	31.60	-38.5	31,406	-0.12%	大賣/
2021/05/04	79.1	32.42	112	31.50	31.05	-32.9	30,336	-0.11%	大賣/
2021/05/03	88.5	35.13	93	35.33	34.45	-4.5	29,190	-0.02%
2021/04/29	41	33.75	15	33.89	33.85	26	27,591	0.09%
2021/04/28	51	31.42	55	32.24	32.85	-4	25,761	-0.02%
2021/04/27	37	29.80	35	29.77	29.90	2	24,932	0.01%
2021/04/26	42	28.88	34	29.16	28.80	8	23,814	0.03%
2021/04/23	55	27.88	14	27.81	28.00	41	23,299	0.18%
2021/04/22	82	29.45	66	29.55	28.10	16	22,716	0.07%
2021/04/21	96	27.26	44	27.39	28.35	52	20,821	0.25%
2021/04/20	30	25.43	14	25.52	25.80	16	20,179	0.08%
2021/04/19	30	25.90	19	25.78	26.30	11	19,834	0.06%
2021/04/16	27	24.56	25	24.54	24.85	2	18,680	0.01%
2021/04/15	16	22.92	15	23.06	23.15	1	17,919	0.01%
2021/04/14	7	22.44	19	22.82	23.10	-12	17,842	-0.07%
2021/04/13	27	23.06	25	22.91	22.35	2	17,969	0.01%
2021/04/12	9	22.17	12	22.34	22.30	-3	18,304	-0.02%
2021/04/09	5	21.54	1	21.55	21.60	4	19,133	0.02%
2021/04/08	2	21.78	7	21.56	21.90	-5	19,641	-0.03%
2021/04/07	24	22.17	10	22.24	21.80	14	19,431	0.07%
2021/04/06	34	21.80	30	21.66	22.40	4	18,723	0.02%
2021/04/01	0	0.00	1	20.45	20.40	-1	17,819	-0.01%
2021/03/31	2	19.93	7	20.01	19.90	-5	17,789	-0.03%
2021/03/29	0	0.00	1	19.70	19.65	-1	17,588	-0.01%
2021/03/26	0	0.00	10	19.38	19.35	-10	17,770	-0.06%
2021/03/25	0	0.00	1	19.20	19.15	-1	18,091	-0.01%
2021/03/24	10	19.18	0	0.00	19.05	10	18,403	0.05%
2021/03/23	10	19.40	0	0.00	19.15	10	19,070	0.05%
2021/03/22	1	19.55	5	19.40	19.50	-4	19,916	-0.02%
2021/03/19	5	19.40	0	0.00	19.15	5	20,370	0.02%
2021/03/18	3	19.13	0	0.00	19.60	3	20,565	0.01%
2021/03/17	4	19.24	11	19.36	19.20	-7	20,635	-0.03%
2021/03/16	1	19.40	0	0.00	19.30	1	20,825	0.00%
2021/03/15	15	19.93	2	20.25	19.85	13	20,802	0.06%
2021/03/12	0	0.00	11	20.40	20.45	-11	20,736	-0.05%
2021/03/11	2	19.80	1	19.90	19.85	1	21,177	0.00%
2021/03/10	2	19.80	1	20.05	19.80	1	21,575	0.00%
2021/03/09	5	20.20	0.1	20.25	20.20	4.9	21,528	0.02%
2021/03/08	5	19.75	12	19.69	19.80	-7	21,526	-0.03%
2021/03/05	6	19.94	6	20.02	19.55	0	21,721	0.00%
2021/03/04	18	20.20	28	20.41	20.00	-10	22,034	-0.05%
2021/03/03	20	19.96	34	20.01	20.30	-14	22,040	-0.06%
2021/03/02	24.3	20.09	22	19.93	19.20	2.3	21,870	0.01%
2021/02/26	19	19.66	0	0.00	20.00	19	21,713	0.09%
2021/02/25	2	19.95	9	19.78	19.75	-7	21,632	-0.03%
2021/02/24	10	19.83	5	19.38	19.55	5	21,778	0.02%
2021/02/23	12	19.40	3	19.43	19.45	9	21,815	0.04%
2021/02/22	17	18.76	66	18.76	18.75	-49	21,543	-0.23%
2021/02/19	8	18.29	20	18.18	18.35	-12	21,611	-0.06%
2021/02/18	17	18.31	8	18.02	18.20	9	21,752	0.04%
2021/02/17	12	17.48	0	0.00	17.80	12	21,638	0.06%
2021/02/05	3	17.12	2	16.95	16.95	1	21,555	0.00%
2021/02/01	5	16.34	5	16.22	16.20	0	22,245	0.00%
2021/01/29	0	0.00	25	15.85	15.95	-25	22,281	-0.11%
2021/01/28	0	0.00	6	16.27	16.20	-6	22,604	-0.03%
2021/01/27	2	16.90	0	0.00	16.75	2	22,495	0.01%
2021/01/25	50	17.63	0	0.00	17.80	50	22,321	0.22%
2021/01/21	0	0.00	32	16.43	16.80	-32	21,889	-0.15%
2021/01/20	7	16.53	11	17.05	16.70	-4	21,739	-0.02%
2021/01/19	11	17.97	16	17.62	17.60	-5	21,508	-0.02%
2021/01/18	18	17.33	0	0.00	17.25	18	21,354	0.08%
2021/01/15	5	17.30	30	17.58	17.65	-25	21,092	-0.12%
2021/01/14	11	17.95	1	17.90	18.10	10	20,839	0.05%
2021/01/13	5	18.50	10	18.55	18.55	-5	20,723	-0.02%
2021/01/12	13	17.51	0	0.00	17.45	13	20,302	0.06%
2021/01/11	1	18.40	0	0.00	18.30	1	19,988	0.01%
2021/01/08	20	18.14	18	18.23	18.30	2	19,855	0.01%
2021/01/07	17	19.09	19	19.07	18.85	-2	19,546	-0.01%
2021/01/06	16	19.58	29	20.39	19.45	-13	19,415	-0.07%
2021/01/05	50	20.77	18	20.76	20.60	32	18,858	0.17%
2021/01/04	179	20.63	180.5	20.85	21.45	-1.4	18,153	-0.01%	大買/大賣/
2020/12/31	4	19.46	13	19.27	19.50	-9	16,888	-0.05%
2020/12/30	37	18.59	4	18.65	18.55	33	16,215	0.20%
2020/12/29	0	0.00	12	18.46	18.40	-12	16,150	-0.07%
2020/12/28	2	18.55	4	18.34	18.65	-2	15,974	-0.01%
2020/12/25	3	17.97	1	17.80	18.10	2	15,916	0.01%
2020/12/24	1	18.05	1	18.10	18.10	0	15,701	0.00%
2020/12/23	12	18.29	1	18.25	18.30	11	15,699	0.07%
2020/12/22	5	18.85	0	0.00	18.45	5	15,730	0.03%
2020/12/21	7	19.03	12	19.14	19.00	-5	15,633	-0.03%
2020/12/18	1.5	18.85	1.5	19.20	18.80	-0.1	15,354	0.00%
2020/12/17	25.5	18.85	17	18.78	19.20	8.5	15,254	0.06%
2020/12/16	30.1	19.06	27	18.96	18.85	3.1	14,647	0.02%
2020/12/15	2	17.70	1	18.45	17.65	1	13,861	0.01%
2020/12/14	2	17.88	11	17.98	17.90	-9	13,673	-0.07%
2020/12/11	7	17.06	15	17.13	17.10	-8	13,454	-0.06%
2020/12/10	12.2	17.46	7	17.69	17.45	5.2	13,349	0.04%
2020/12/09	3	17.60	7	17.64	17.70	-4	13,274	-0.03%
2020/12/08	5	17.74	0	0.00	17.80	5	13,711	0.04%
2020/12/07	11	18.80	0	0.00	17.90	11	14,576	0.08%
2020/12/04	0	0.00	21	18.15	18.40	-21	14,060	-0.15%
2020/12/03	0	0.00	30	17.50	17.25	-30	13,758	-0.22%
2020/12/02	5	17.78	17	17.42	17.45	-12	14,226	-0.08%
2020/12/01	123	17.35	74	17.35	17.30	49	15,026	0.33%	大買/
2020/11/30	20	18.37	2	18.43	17.95	18	15,421	0.12%
2020/11/27	5	17.00	2	16.80	17.10	3	14,937	0.02%
2020/11/26	1	16.40	7	16.25	16.55	-6	14,561	-0.04%
2020/11/24	2	15.60	4	15.80	15.40	-2	14,158	-0.01%
2020/11/23	33	16.15	35	16.17	15.80	-2	14,101	-0.01%
2020/11/20	9	15.62	1	15.70	15.95	8	13,860	0.06%
2020/11/19	0	0.00	1	15.70	15.30	-1	13,751	-0.01%
2020/11/18	2	15.10	0	0.00	15.25	2	13,508	0.01%
2020/11/17	5	14.90	11	15.00	15.20	-6	13,350	-0.04%
2020/11/13	0	0.00	4	14.00	14.00	-4	13,989	-0.03%
2020/11/11	0	0.00	6	14.57	14.60	-6	14,343	-0.04%
2020/11/10	1	14.20	12	14.35	14.10	-11	14,122	-0.08%
2020/11/09	9	13.93	5	13.80	13.80	4	13,705	0.03%
2020/11/06	0	0.00	2	13.30	13.55	-2	13,784	-0.01%
2020/11/05	35	13.47	30	13.50	13.15	5	14,373	0.03%
2020/11/03	0	0.00	2	12.90	12.95	-2	13,849	-0.01%
2020/11/02	0	0.00	1	12.40	12.50	-1	13,768	-0.01%
2020/10/27	0	0.00	55	12.92	12.90	-55	13,635	-0.40%
2020/10/21	0	0.00	1	12.90	13.00	-1	13,566	-0.01%
2020/10/16	1	12.95	2	12.80	12.80	-1	13,626	-0.01%
2020/10/15	1	12.95	2	12.95	12.95	-1	13,638	-0.01%
2020/10/14	1	13.20	0	0.00	13.15	1	13,563	0.01%
2020/10/12	15	13.04	6	12.98	13.00	9	13,575	0.07%
2020/10/07	0	0.00	3	12.40	12.45	-3	13,165	-0.02%
2020/10/05	0	0.00	1	12.25	12.30	-1	13,053	-0.01%
2020/09/30	1	12.25	0	0.00	12.15	1	13,063	0.01%
2020/09/29	1	12.20	1	12.10	12.10	0	13,097	0.00%
2020/09/28	1	11.85	1	12.30	12.30	0	13,057	0.00%
2020/09/25	0	0.00	2	11.75	11.70	-2	12,950	-0.02%
2020/09/24	2	12.23	0	0.00	11.95	2	12,775	0.02%
2020/09/22	5	13.08	2	13.08	13.00	3	12,447	0.02%
2020/09/17	13	13.41	6	13.38	13.40	7	12,090	0.06%
2020/09/16	2	12.98	0	0.00	12.90	2	12,016	0.02%
2020/09/14	0	0.00	20	13.15	13.05	-20	11,917	-0.17%
2020/09/11	20	13.22	5	12.80	13.00	15	11,714	0.13%
2020/09/10	15	13.12	13	13.35	13.55	2	11,146	0.02%
2020/09/09	1	12.25	0	0.00	12.35	1	10,095	0.01%
2020/09/08	3	12.78	2	12.60	12.45	1	10,085	0.01%
2020/09/07	21	12.77	15	12.93	12.90	6	9,906	0.06%
2020/09/04	21	12.95	0	0.00	13.00	21	9,420	0.22%
2020/09/03	8	12.23	27	12.05	12.35	-19	8,686	-0.22%
2020/09/02	30	11.43	2	11.25	11.25	28	7,878	0.36%
2020/09/01	21	11.50	20	11.45	11.45	1	7,892	0.01%
2020/08/28	0	0.00	10	11.25	11.40	-10	8,074	-0.12%
2020/08/27	12	11.23	0	0.00	11.20	12	8,025	0.15%
2020/08/26	10	11.10	0	0.00	11.15	10	7,870	0.13%
2020/08/24	0	0.00	10	11.05	11.00	-10	7,610	-0.13%
2020/08/21	20	11.00	3	11.20	10.90	17	7,552	0.23%
2020/08/20	3	10.70	5	11.71	10.80	-2	7,453	-0.03%
2020/08/19	3	11.53	18	11.98	11.65	-15	7,098	-0.21%
2020/08/18	8	11.49	7.5	11.41	11.55	0.5	6,292	0.01%
2020/08/17	0	0.00	1	10.50	10.50	-1	5,743	-0.02%
2020/08/14	2	10.55	0	0.00	10.55	2	5,691	0.04%
2020/08/13	2	10.35	11	10.35	10.30	-9	5,665	-0.16%
2020/08/12	17	10.80	40	10.98	10.45	-23	5,612	-0.41%
2020/08/11	46	11.10	11	11.06	11.15	35	5,261	0.67%
2020/08/07	0	0.00	15	10.05	10.05	-15	4,396	-0.34%
2020/08/05	14	10.15	0	0.00	10.20	14	4,362	0.32%
2020/07/31	0	0.00	2	10.00	10.10	-2	4,321	-0.05%
2020/07/30	3	10.12	2	10.00	10.00	1	4,321	0.02%
2020/07/28	3	9.84	5	9.79	9.75	-2	4,242	-0.05%
2020/07/27	5	10.01	3	9.94	9.90	2	4,214	0.05%
2020/07/24	1	10.15	1	10.10	10.15	0	4,202	0.00%
2020/07/23	8	10.50	0	0.00	10.40	8	4,152	0.19%
2020/07/22	10	10.69	6	10.50	10.70	4	4,109	0.10%
2020/07/21	3	10.15	0	0.00	10.35	3	3,887	0.08%
2020/07/17	4	10.28	0	0.00	10.10	4	3,781	0.11%
2020/07/16	0	0.00	37	10.45	10.40	-37	3,745	-0.99%
2020/07/10	0	0.00	2	9.86	9.81	-2	3,458	-0.06%
2020/07/09	1	10.15	0	0.00	10.00	1	3,431	0.03%
2020/07/08	22	10.15	20	10.10	10.10	2	3,397	0.06%
2020/07/02	0	0.00	4	9.95	9.93	-4	3,243	-0.12%
2020/06/30	2	9.96	0	0.00	10.00	2	3,238	0.06%
2020/06/29	4	9.91	5	9.95	9.94	-1	3,234	-0.03%
2020/06/23	8	10.21	1	10.15	10.10	7	3,035	0.23%
2020/06/17	0	10.10	1	10.15	10.10	-1	2,645	-0.04%
2020/06/16	0	0.00	2	10.10	10.15	-2	2,614	-0.08%
2020/06/15	1	9.75	14	10.10	10.20	-13	2,635	-0.49%
2020/06/12	0	0.00	2	9.83	9.84	-2	2,487	-0.08%
2020/06/11	2	10.70	29	10.05	10.05	-27	2,469	-1.09%
2020/06/05	2	10.15	0	0.00	10.30	2	2,089	0.10%
2020/06/04	1	10.35	0	0.00	10.35	1	1,993	0.05%
2020/05/26	0	0.00	3	8.80	8.80	-3	1,725	-0.17%
2020/05/21	0	0.00	101	8.90	8.91	-101	1,698	-5.95%	大賣/鉅額交易
2020/05/18	0	0.00	4	8.63	8.66	-4	1,683	-0.24%
2020/05/15	3	8.55	0	0.00	8.56	3	1,680	0.18%
2020/05/07	1	8.94	0	0.00	8.94	1	1,640	0.06%
2020/04/30	0	0.00	1	8.95	8.96	-1	1,596	-0.06%
2020/04/27	1	8.55	0	0.00	8.57	1	1,619	0.06%
2020/04/21	1	8.35	0	0.00	8.27	1	1,600	0.06%
2020/04/15	0	0.00	1	8.72	8.79	-1	1,527	-0.07%
2020/04/13	0	0.00	98	8.47	8.41	-98	1,507	-6.50%
2020/04/09	1	8.34	0	0.00	8.33	1	1,507	0.07%
2020/04/08	5	8.13	83	8.12	8.26	-78	1,493	-5.22%
2020/04/07	0	0.00	6	7.49	7.55	-6	1,461	-0.41%
2020/04/06	3	7.24	2	7.31	7.29	1	1,450	0.07%
2020/04/01	4	7.35	0	0.00	7.34	4	1,443	0.28%
2020/03/31	1	7.39	2	7.39	7.39	-1	1,458	-0.07%
2020/03/30	1	7.17	2	7.35	7.35	-1	1,461	-0.07%
2020/03/27	3	7.43	0	0.00	7.42	3	1,467	0.20%
2020/03/26	3	7.26	5	7.31	7.36	-2	1,455	-0.14%
2020/03/25	5	7.29	8	7.29	7.32	-3	1,496	-0.20%
2020/03/24	8	7.02	6	7.08	7.00	2	1,519	0.13%
2020/03/23	2	6.93	0	0.00	6.87	2	1,533	0.13%
2020/03/20	8	7.01	12	7.00	7.00	-4	1,538	-0.26%
2020/03/19	5	6.66	2	6.71	6.53	3	1,515	0.20%
2020/03/18	6	7.23	0	0.00	7.06	6	1,450	0.41%
2020/03/17	2	7.55	4	7.57	7.41	-2	1,396	-0.14%
2020/03/16	10	8.10	60	8.09	8.00	-50	1,350	-3.70%
2020/03/13	6.1	8.12	2	8.13	8.37	4.1	1,324	0.31%
2020/03/12	4	9.20	0	0.00	8.95	4	1,243	0.32%
2020/03/10	2	9.61	2	9.69	9.71	0	1,190	0.00%
2020/03/09	10	9.88	16	9.76	9.76	-6	1,156	-0.52%
2020/03/05	70	10.10	0	0.00	10.10	70	1,119	6.25%
2020/03/04	35	10.05	0	0.00	10.05	35	1,126	3.11%
2020/03/03	90	10.09	0	0.00	10.05	90	1,122	8.02%
2020/03/02	140	10.04	0	0.00	10.05	140	1,122	12.47%	大買/鉅額交易
2020/02/20	0	0.00	1	10.35	10.35	-1	1,134	-0.09%
2020/02/18	0	0.00	2	10.20	10.15	-2	1,177	-0.17%
2020/02/17	1	10.15	0	0.00	10.15	1	1,182	0.08%
2020/02/13	1	10.35	0	0.00	10.30	1	1,213	0.08%
2020/02/12	4	10.33	0	0.00	10.30	4	1,214	0.33%
2020/02/11	0	0.00	1	10.25	10.25	-1	1,210	-0.08%
2020/02/07	2	10.30	0	0.00	10.15	2	1,215	0.16%
2020/02/06	8	10.25	0	0.00	10.30	8	1,228	0.65%
2020/02/05	0	0.00	1	10.20	10.10	-1	1,238	-0.08%
2020/02/03	1.1	10.07	15	10.00	10.05	-13.9	1,228	-1.13%
2020/01/30	5.1	10.70	0	0.00	10.35	5.1	1,211	0.42%
2019/12/10	1	11.40	0	0.00	11.40	1	1,188	0.08%
2019/11/21	2	11.40	0	0.00	11.40	2	1,219	0.16%
2019/11/19	1	11.35	0	0.00	11.25	1	1,210	0.08%
2019/11/15	1	11.60	0	0.00	11.55	1	1,123	0.09%
2019/11/06	0	0.00	1	11.75	11.75	-1	1,114	-0.09%
2019/10/22	1	12.00	1	12.00	11.95	0	1,108	0.00%
2019/10/14	1	11.55	0	0.00	11.55	1	1,043	0.10%
2019/10/07	1	11.65	0	0.00	11.65	1	1,073	0.09%
2019/09/27	2	11.65	0	0.00	11.65	2	1,188	0.17%
2019/09/17	5	11.95	0	0.00	11.85	5	1,146	0.44%
2019/09/16	10	12.00	0	0.00	11.95	10	1,183	0.85%
2019/09/04	0	0.00	10	11.90	12.10	-10	1,200	-0.83%
2019/08/26	10	11.55	0	0.00	11.55	10	1,187	0.84%
2019/08/22	3	11.65	0	0.00	11.70	3	1,197	0.25%
2019/08/21	0	0.00	16	11.60	11.75	-16	1,214	-1.32%
2019/08/19	3	11.62	0	0.00	11.60	3	1,219	0.25%
2019/08/16	3	11.60	0	0.00	11.65	3	1,204	0.25%
2019/08/15	4	11.65	0	0.00	11.65	4	1,185	0.34%
2019/08/14	3	11.90	0	0.00	11.85	3	1,220	0.25%
2019/08/13	3	11.85	0	0.00	11.85	3	1,230	0.24%
2019/08/12	3	11.95	0	0.00	11.95	3	1,236	0.24%
2019/08/07	2	11.80	0	0.00	11.85	2	1,266	0.16%
2019/08/06	3	11.65	0	0.00	11.85	3	1,273	0.24%
2019/08/02	1	11.95	0	0.00	12.00	1	1,315	0.08%
2019/08/01	0	0.00	14	12.10	12.05	-14	1,325	-1.06%
2019/07/31	5	12.10	0	0.00	12.10	5	1,324	0.38%
2019/07/30	0	0.00	15	12.20	12.20	-15	1,343	-1.12%
2019/07/26	5	12.20	0	0.00	12.30	5	1,362	0.37%
2019/07/24	2.1	12.21	6	12.25	12.15	-3.9	1,371	-0.28%
2019/07/23	1	12.30	0	0.00	12.30	1	1,362	0.07%
2019/07/22	0	0.00	3	12.35	12.40	-3	1,352	-0.22%
2019/07/19	1	12.35	0	0.00	12.35	1	1,357	0.07%
2019/07/17	0	0.00	1	12.55	12.50	-1	1,369	-0.07%
2019/07/16	0	0.00	6	12.60	12.50	-6	1,374	-0.44%
2019/07/10	25	12.40	1	12.35	12.45	24	1,668	1.44%
2019/07/09	10	12.35	2	12.30	12.35	8	1,832	0.44%
2019/07/05	3	12.30	0	0.00	12.25	3	1,988	0.15%
2019/06/27	0	0.00	4	12.20	12.15	-4	1,986	-0.20%
2019/06/17	0	0.00	1	12.00	12.00	-1	1,968	-0.05%
2019/06/14	1	11.95	0	0.00	11.95	1	1,979	0.05%
2019/06/12	1	12.00	0	0.00	11.90	1	2,004	0.05%
2019/06/05	0	0.00	3	12.10	12.15	-3	2,029	-0.15%
2019/06/03	1	12.20	0	0.00	12.20	1	2,030	0.05%
2019/05/28	3	12.33	0	0.00	12.25	3	2,039	0.15%
2019/05/21	0	0.00	1	12.30	12.20	-1	2,195	-0.05%
2019/05/17	1	11.95	0	0.00	11.80	1	2,145	0.05%
2019/05/15	2	11.85	2	11.95	12.10	0	2,131	0.00%
2019/05/13	2	11.75	5	11.85	11.70	-3	2,103	-0.14%
2019/05/10	0	0.00	20	12.05	12.05	-20	2,051	-0.97%
2019/05/09	1	12.05	0	0.00	12.05	1	2,035	0.05%
2019/05/08	1	12.20	0	0.00	12.15	1	2,022	0.05%
2019/04/29	0	0.00	4	12.20	12.30	-4	1,948	-0.21%
2019/04/25	1	12.30	0	0.00	12.25	1	1,934	0.05%
2019/04/17	2	12.05	0	0.00	12.05	2	1,794	0.11%
2019/04/16	8	12.24	0	0.00	12.25	8	1,647	0.49%
2019/04/15	6	12.48	12.1	12.40	12.20	-6.1	1,533	-0.40%
2019/04/12	20.1	12.84	0	0.00	12.65	20.1	1,337	1.50%
2019/04/11	3	13.55	0	0.00	13.50	3	1,117	0.27%
2019/04/09	0	0.00	2	13.53	13.50	-2	1,132	-0.18%
2019/04/08	1	13.50	2	13.53	13.50	-1	1,131	-0.09%
2019/04/02	1	13.60	0	0.00	13.70	1	1,116	0.09%
2019/04/01	3	13.67	0	0.00	13.60	3	1,106	0.27%
2019/03/29	1	13.70	0	0.00	13.75	1	1,105	0.09%
2019/03/28	0	0.00	2	13.53	13.75	-2	1,119	-0.18%
2019/03/27	1	13.50	10	13.55	13.50	-9	1,127	-0.80%
2019/03/26	2	13.50	0	0.00	13.50	2	1,124	0.18%
2019/03/22	3	13.55	0	0.00	13.55	3	1,131	0.27%
2019/03/21	7	13.54	0	0.00	13.55	7	1,131	0.62%
2019/03/18	0	0.00	10	13.85	13.90	-10	1,063	-0.94%
2019/03/15	10	14.00	0	0.00	14.00	10	1,055	0.95%
2019/03/14	0	0.00	2	13.90	13.95	-2	1,042	-0.19%
2019/03/08	6	13.67	0	0.00	13.65	6	1,055	0.57%
2019/03/07	2	13.45	0	0.00	13.45	2	1,051	0.19%
2019/03/04	2	13.60	0	0.00	13.55	2	1,062	0.19%
2019/02/26	2	13.70	0	0.00	13.70	2	1,042	0.19%
2019/02/25	0	0.00	5	13.80	13.90	-5	1,024	-0.49%
2019/02/19	4	13.10	0	0.00	13.15	4	851	0.47%
2019/01/16	2	13.05	3	13.10	13.05	-1	961	-0.10%
2019/01/10	2	13.40	0	0.00	13.30	2	1,044	0.19%
2019/01/09	0	0.00	6	13.08	13.20	-6	1,033	-0.58%
2019/01/04	0	0.00	2	12.88	12.80	-2	1,118	-0.18%
2019/01/03	0	0.00	1	13.05	13.00	-1	1,185	-0.08%
2019/01/02	0	0.00	1	13.10	12.95	-1	1,191	-0.08%
2018/12/28	0	0.00	2	12.90	12.90	-2	1,178	-0.17%
2018/12/25	0	0.00	3	12.95	12.90	-3	1,177	-0.25%
2018/12/24	0	0.00	1	13.05	13.05	-1	1,187	-0.08%
2018/12/22	3	12.85	1	12.95	12.85	2	1,190	0.17%
2018/12/21	3	12.90	0	0.00	12.90	3	1,196	0.25%
2018/12/20	2	13.05	0	0.00	13.15	2	1,178	0.17%
2018/12/19	1	13.35	0	0.00	13.40	1	1,160	0.09%
2018/12/18	1	13.35	1	13.55	13.35	0	1,170	0.00%
2018/12/12	1	13.55	0	0.00	13.65	1	1,194	0.08%
2018/12/07	0	0.00	2	13.78	13.85	-2	1,229	-0.16%
2018/12/06	3	13.63	0	0.00	13.50	3	1,229	0.24%
2018/11/20	0	0.00	1	13.60	13.55	-1	1,255	-0.08%
2018/11/16	1	13.55	0	0.00	13.65	1	1,266	0.08%
2018/11/08	0	0.00	4	13.80	13.80	-4	1,286	-0.31%
2018/11/06	0	0.00	1	13.35	13.30	-1	1,295	-0.08%
2018/11/05	5	13.30	3	13.40	13.40	2	1,299	0.15%
2018/10/26	1	13.00	0	0.00	13.05	1	1,328	0.08%
2018/10/25	1	13.10	0	0.00	13.00	1	1,337	0.07%
2018/10/24	1	13.35	3	13.50	13.35	-2	1,330	-0.15%
2018/10/22	2	13.50	0	0.00	13.60	2	1,298	0.15%
2018/10/18	0	0.00	2	13.70	13.75	-2	1,259	-0.16%
2018/10/17	2	13.85	0	0.00	13.65	2	1,263	0.16%
2018/10/16	2	13.65	40	13.70	13.65	-38	1,253	-3.03%
2018/10/15	0	0.00	38	13.80	13.70	-38	1,228	-3.09%
2018/10/11	1	14.40	0	0.00	14.40	1	1,149	0.09%
2018/10/05	1	15.60	0	0.00	15.60	1	1,091	0.09%
2018/10/02	40	16.35	0	0.00	16.10	40	1,090	3.67%
2018/09/20	3	16.13	0	0.00	16.05	3	1,239	0.24%
2018/09/19	1	16.20	0	0.00	16.20	1	1,261	0.08%
2018/09/10	6	15.24	0	0.00	15.30	6	1,379	0.44%
2018/09/07	1	15.90	0	0.00	15.75	1	1,407	0.07%
2018/08/21	1	16.25	0	0.00	16.20	1	1,900	0.05%
2018/08/14	2	16.20	10	16.35	16.20	-8	2,064	-0.39%
2018/07/18	10	16.50	0	0.00	16.50	10	2,599	0.38%
2018/07/13	0	0.00	1	16.20	16.30	-1	2,830	-0.04%
2018/06/28	1	17.15	1	17.10	17.10	0	3,497	0.00%
2018/06/26	0	0.00	1	16.80	16.85	-1	3,549	-0.03%
2018/06/22	13	17.00	0	0.00	17.00	13	3,526	0.37%
2018/06/20	0	0.00	5	17.22	17.30	-5	3,542	-0.14%
2018/06/15	10	17.75	1	17.65	17.65	9	3,523	0.26%
2018/06/07	5	17.80	0	0.00	17.75	5	3,561	0.14%
2018/06/06	2	18.10	0	0.00	18.00	2	3,533	0.06%
2018/06/04	0	0.00	1	18.05	18.10	-1	3,571	-0.03%
2018/06/01	4	18.23	0	0.00	18.00	4	3,571	0.11%
2018/05/31	2	18.03	0	0.00	18.25	2	3,581	0.06%
2018/05/30	6	17.56	0	0.00	17.55	6	3,535	0.17%
2018/05/29	0	0.00	1	17.80	17.95	-1	3,538	-0.03%
2018/05/28	0	0.00	4	17.75	17.80	-4	3,538	-0.11%
2018/05/25	3	18.15	1	18.10	18.10	2	3,530	0.06%
2018/05/23	0	0.00	2	18.60	18.25	-2	3,659	-0.05%
2018/05/22	0	0.00	6	18.59	18.55	-6	3,645	-0.16%
2018/05/18	1	19.25	2	19.10	19.05	-1	3,653	-0.03%
2018/05/16	1	19.40	0	0.00	19.15	1	3,679	0.03%
2018/05/15	0	0.00	50	19.35	19.25	-50	3,718	-1.34%
2018/05/14	55	19.74	1	19.80	19.65	54	3,849	1.40%
2018/05/02	3	19.60	0	0.00	19.65	3	4,171	0.07%
2018/04/30	5	19.80	0	0.00	19.90	5	4,185	0.12%
2018/04/26	1	19.00	0	0.00	18.70	1	4,253	0.02%
2018/04/24	10	19.05	4	19.04	18.95	6	4,450	0.13%
2018/04/23	18	20.08	1	20.00	20.00	17	4,427	0.38%
2018/04/20	1	20.00	0	0.00	20.25	1	4,436	0.02%
2018/04/19	6	19.93	5	20.00	19.85	1	4,435	0.02%
2018/04/18	0	0.00	1	19.70	19.80	-1	4,407	-0.02%
2018/04/13	3	19.67	1	20.00	19.50	2	4,631	0.04%
2018/04/12	2	19.58	0	0.00	19.70	2	4,837	0.04%
2018/04/11	4	18.85	2	19.35	19.40	2	4,830	0.04%
2018/04/02	1	18.15	7	18.54	18.40	-6	5,266	-0.11%
2018/03/31	2	18.13	11	18.40	18.75	-9	5,749	-0.16%
2018/03/30	3	17.73	0	0.00	17.60	3	5,812	0.05%
2018/03/26	4	16.90	0	0.00	17.00	4	6,469	0.06%
2018/03/23	3	17.05	1	17.10	17.15	2	6,530	0.03%
2018/03/20	1	17.55	1	17.60	17.50	0	6,671	0.00%
2018/03/19	0	0.00	10	17.62	17.75	-10	6,728	-0.15%
2018/03/16	3	17.70	0	0.00	17.55	3	6,914	0.04%
2018/03/15	3	17.80	2	17.98	18.00	1	6,959	0.01%
2018/03/14	1	17.55	0	0.00	17.65	1	7,123	0.01%
2018/03/13	6	17.55	11	17.65	17.70	-5	7,324	-0.07%
2018/03/12	1	17.15	0	0.00	17.35	1	7,721	0.01%
2018/03/09	0	0.00	4	17.45	17.50	-4	7,867	-0.05%
2018/03/08	1	17.10	4	17.44	17.30	-3	8,177	-0.04%
2018/03/06	1	16.95	0	0.00	17.00	1	8,549	0.01%
2018/03/05	13	17.22	0	0.00	17.15	13	8,526	0.15%
2018/03/02	0	0.00	5	17.70	17.75	-5	8,518	-0.06%
2018/02/27	6	17.98	0	0.00	17.95	6	8,501	0.07%
2018/02/26	1	18.10	4	18.31	18.20	-3	8,471	-0.04%
2018/02/23	0	0.00	3	17.85	17.80	-3	8,387	-0.04%
2018/02/22	4	17.51	0	0.00	17.40	4	8,410	0.05%
2018/02/21	0	0.00	1	18.05	18.00	-1	8,407	-0.01%
2018/02/09	2	17.20	0	0.00	17.20	2	8,495	0.02%
2018/02/07	2	17.55	4	17.36	17.30	-2	8,562	-0.02%
2018/02/06	9	16.91	1	17.45	16.65	8	8,508	0.09%
2018/02/05	3	18.58	0	0.00	18.50	3	8,459	0.04%
2018/02/02	1	19.15	0	0.00	19.20	1	8,421	0.01%
2018/01/29	1	19.20	0	0.00	19.35	1	8,320	0.01%
2018/01/26	0	0.00	0.1	20.05	20.05	-0.1	8,167	0.00%
2018/01/19	0	0.00	1	20.35	20.30	-1	7,847	-0.01%
2018/01/17	7	21.76	9	21.60	21.50	-2	7,559	-0.03%
2018/01/16	10	22.00	6	22.00	21.85	4	7,472	0.05%
2018/01/12	0	0.00	10	22.40	22.35	-10	7,320	-0.14%
2018/01/11	0	0.00	2.3	22.76	22.50	-2.3	7,283	-0.03%
2018/01/10	22	23.09	71	22.99	22.85	-49	7,221	-0.68%
2018/01/09	1	22.30	0	0.00	22.30	1	6,996	0.01%
2018/01/08	0	0.00	53	22.99	22.75	-53	6,918	-0.77%
2018/01/05	0	0.00	2.1	22.10	22.15	-2.1	6,643	-0.03%
2018/01/04	0	0.00	5	21.90	21.85	-5	6,555	-0.08%
2018/01/03	5	23.10	0	0.00	22.00	5	6,440	0.08%
2018/01/02	5	22.27	5	22.40	22.15	0	6,224	0.00%