台玻 (1802)-元大-竹科券商分點個股進出

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
17.20
漲跌
▲0.10
漲幅
+0.58%
成交量
1,887張
產業
上市玻璃類股
1177人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台玻 (1802)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/03	1	17.15	5	17.30	17.10	-4	2,947	-0.14%
2024/05/02	0	0.00	1	17.10	17.15	-1	2,936	-0.03%
2024/04/30	5	17.25	0	0.00	17.15	5	2,938	0.17%
2024/04/29	2	17.35	2	17.35	17.40	0	2,943	0.00%
2024/04/26	0	0.00	2	17.00	17.00	-2	2,907	-0.07%
2024/04/25	2	16.85	0	0.00	16.95	2	2,912	0.07%
2024/04/24	4	17.05	1	17.10	17.05	3	2,914	0.10%
2024/04/23	2	17.00	1	16.80	17.00	1	3,013	0.03%
2024/04/22	1	17.10	1	17.00	16.95	0	3,049	0.00%
2024/04/19	11	16.58	0	0.00	16.60	11	3,000	0.37%
2024/04/18	4	16.96	2	16.95	17.05	2	2,920	0.07%
2024/04/16	3	16.72	0	0.00	16.75	3	2,976	0.10%
2024/04/15	1	17.30	2	17.25	17.20	-1	2,914	-0.03%
2024/04/11	0	0.00	4	17.48	17.25	-4	2,903	-0.14%
2024/04/10	3	17.70	0	0.00	17.65	3	2,903	0.10%
2024/04/09	2	17.60	1	17.65	17.60	1	3,003	0.03%
2024/04/08	0	0.00	8	17.41	17.40	-8	3,043	-0.26%
2024/04/03	21	17.69	16	17.32	17.20	5	3,017	0.17%
2024/04/02	2	17.25	0	0.00	17.15	2	2,910	0.07%
2024/04/01	2	17.25	0	0.00	17.40	2	2,921	0.07%
2024/03/29	0	0.00	20	17.22	17.20	-20	2,926	-0.68%
2024/03/28	6	17.15	16	17.14	17.15	-10	2,915	-0.34%
2024/03/27	1	17.20	0.5	17.30	17.30	0.5	2,907	0.02%
2024/03/26	0	0.00	4	17.25	17.20	-4	2,923	-0.14%
2024/03/21	3	17.30	0	0.00	17.50	3	3,005	0.10%
2024/03/20	2	17.20	2	17.10	17.25	0	3,274	0.00%
2024/03/19	2	17.25	2	17.20	17.20	0	3,292	0.00%
2024/03/18	5	17.28	0	0.00	17.40	5	3,291	0.15%
2024/03/15	9	17.06	2	17.25	16.95	7	3,262	0.21%
2024/03/14	1	17.40	4.2	17.35	17.40	-3.2	3,177	-0.10%
2024/03/13	3	17.50	1	17.50	17.55	2	3,158	0.06%
2024/03/12	0.1	17.90	0	0.00	17.90	0.1	3,104	0.00%
2024/03/11	0	0.00	2.1	17.75	17.85	-2.1	3,101	-0.07%
2024/03/08	8	17.80	9	17.82	17.80	-1	3,125	-0.03%
2024/03/07	3	18.13	2	18.05	18.00	1	3,160	0.03%
2024/03/06	6	18.25	0	0.00	18.15	6	3,134	0.19%
2024/03/05	3	18.13	3	17.95	17.90	0	3,117	0.00%
2024/03/01	0	0.00	2	18.05	18.05	-2	3,196	-0.06%
2024/02/29	2	18.15	0	0.00	18.25	2	3,232	0.06%
2024/02/27	2	18.25	2	18.05	18.05	0	3,241	0.00%
2024/02/26	0	0.00	7	18.25	18.20	-7	3,275	-0.21%
2024/02/23	2	18.45	0	0.00	18.25	2	3,320	0.06%
2024/02/22	1	18.55	0	0.00	18.55	1	3,345	0.03%
2024/02/21	100	18.70	7	18.75	18.75	93	3,385	2.75%
2024/02/20	1	18.60	2	18.70	18.65	-1	3,396	-0.03%
2024/02/19	1	18.75	4	18.68	18.80	-3	3,433	-0.09%
2024/02/16	0	0.00	8.6	18.37	18.40	-8.6	3,496	-0.24%
2024/02/01	0	0.00	45	18.15	18.20	-45	3,508	-1.28%
2024/01/31	0	0.00	2	18.00	18.00	-2	3,558	-0.06%
2024/01/26	1	18.25	10	18.25	18.35	-9	3,804	-0.24%
2024/01/25	0.1	18.20	0	0.00	18.15	0.1	3,851	0.00%
2024/01/24	1	18.25	0	0.00	18.25	1	3,860	0.03%
2024/01/23	2	18.20	0	0.00	18.15	2	3,893	0.05%
2024/01/22	0	0.00	5	17.85	17.95	-5	3,915	-0.13%
2024/01/19	2	17.85	2	17.75	17.85	0	3,993	0.00%
2024/01/18	1	17.80	4	17.68	17.80	-3	4,026	-0.07%
2024/01/17	1	17.75	2	17.75	17.65	-1	4,041	-0.02%
2024/01/16	5	18.05	0	0.00	18.05	5	4,011	0.12%
2024/01/15	0	0.00	1	18.40	18.35	-1	3,977	-0.03%
2024/01/12	6	18.32	0	0.00	18.35	6	4,075	0.15%
2024/01/11	1	18.35	0	0.00	18.35	1	4,115	0.02%
2024/01/10	2	18.33	0	0.00	18.25	2	4,236	0.05%
2024/01/09	1	18.85	1	18.90	18.75	0	4,189	0.00%
2024/01/05	1	18.75	1	19.05	18.95	0	4,267	0.00%
2024/01/03	2	18.90	1	19.05	18.90	1	4,616	0.02%
2024/01/02	0	0.00	8	19.23	19.20	-8	4,533	-0.18%
2023/12/29	1	19.00	4	18.95	18.95	-3	4,516	-0.07%
2023/12/27	1	19.00	0	0.00	19.00	1	5,055	0.02%
2023/12/26	1	18.85	0	0.00	19.00	1	5,231	0.02%
2023/12/21	1	18.90	2	18.95	18.80	-1	5,468	-0.02%
2023/12/20	0	0.00	11	19.00	19.00	-11	5,529	-0.20%
2023/12/19	2	18.80	0	0.00	18.75	2	5,561	0.04%
2023/12/18	4	19.14	2	19.00	19.00	2	5,621	0.04%
2023/12/15	2	19.03	2	19.10	19.05	0	5,813	0.00%
2023/12/14	1	18.80	2	18.80	18.75	-1	5,772	-0.02%
2023/12/12	0	0.00	2	18.60	18.65	-2	6,074	-0.03%
2023/12/08	5	18.75	0	0.00	18.75	5	6,244	0.08%
2023/12/07	1	18.90	0	0.00	18.70	1	6,314	0.02%
2023/12/06	1	19.10	0	0.00	19.00	1	6,646	0.02%
2023/12/04	1	19.15	4	19.20	19.15	-3	7,189	-0.04%
2023/11/30	0	0.00	2	18.95	18.95	-2	7,950	-0.03%
2023/11/29	7	18.92	1	19.00	18.90	6	9,346	0.06%
2023/11/28	1	19.00	5	19.00	19.10	-4	10,723	-0.04%
2023/11/27	0	0.00	1	18.90	18.75	-1	11,515	-0.01%
2023/11/24	0	0.00	2	19.00	18.95	-2	12,082	-0.02%
2023/11/22	0	0.00	1	19.15	19.15	-1	12,209	-0.01%
2023/11/21	0	0.00	1	19.10	19.10	-1	12,363	-0.01%
2023/11/20	3	19.10	9	19.07	19.00	-6	12,460	-0.05%
2023/11/16	3	19.40	1	19.35	19.35	2	12,515	0.02%
2023/11/15	1	19.35	0	0.00	19.35	1	12,584	0.01%
2023/11/13	1	18.85	0	0.00	18.85	1	12,908	0.01%
2023/11/10	0	0.00	5	18.80	18.75	-5	13,270	-0.04%
2023/11/09	3	19.05	4	19.05	19.00	-1	13,552	-0.01%
2023/11/08	1	19.20	0	0.00	19.05	1	13,891	0.01%
2023/11/03	3.6	18.86	2	18.90	18.85	1.6	15,219	0.01%
2023/11/02	6	18.65	7	18.61	18.85	-1	15,733	-0.01%
2023/11/01	1	18.35	1	18.25	18.35	0	16,247	0.00%
2023/10/31	3	18.48	2	18.25	18.25	1	17,159	0.01%
2023/10/30	6	18.53	6	18.55	18.45	0	17,831	0.00%
2023/10/27	2	18.75	1.1	18.61	18.65	0.9	19,139	0.00%
2023/10/23	1	18.25	0	0.00	18.10	1	21,796	0.00%
2023/10/19	0	0.00	4	18.10	18.05	-4	21,798	-0.02%
2023/10/18	1	18.35	0.1	18.35	18.15	1	21,796	0.00%
2023/10/17	0	0.00	11	18.65	18.65	-11	21,696	-0.05%
2023/10/16	5	18.75	0	0.00	18.65	5	21,695	0.02%
2023/10/11	1	18.80	0	0.00	18.85	1	21,606	0.00%
2023/10/06	4	19.13	3	19.05	19.05	1	21,398	0.00%
2023/10/05	0.5	19.15	0	0.00	19.15	0.5	21,414	0.00%
2023/10/04	5	19.15	3	18.87	18.85	2	21,425	0.01%
2023/10/03	17	19.75	13	19.38	19.35	4	21,214	0.02%
2023/10/02	9	19.29	21	19.40	19.50	-12	21,023	-0.06%
2023/09/28	1	19.10	3	19.15	19.10	-2	20,999	-0.01%
2023/09/27	1	19.00	4	19.05	19.00	-3	21,036	-0.01%
2023/09/26	8.1	19.50	5	19.56	19.30	3.1	21,017	0.01%
2023/09/25	1	19.50	1	19.45	19.45	0	21,001	0.00%
2023/09/22	3	19.38	6	19.34	19.35	-3	21,005	-0.01%
2023/09/21	0.1	19.50	1	19.45	19.40	-0.9	21,117	0.00%
2023/09/20	6	19.91	163	20.23	19.70	-157	21,180	-0.74%	大賣/鉅額交易
2023/09/19	551.2	20.03	388.1	20.03	20.00	163.1	21,164	0.77%	大買/大賣/鉅額交易
2023/09/18	15	19.50	11	19.52	19.55	4	21,941	0.02%
2023/09/15	14	19.54	11	19.46	19.35	3	22,454	0.01%
2023/09/14	6	19.84	10	19.86	20.00	-4	22,853	-0.02%
2023/09/13	2	19.60	2	19.65	19.60	0	23,796	0.00%
2023/09/11	10	19.78	7	19.79	19.25	3	25,065	0.01%
2023/09/08	7	19.83	7	19.79	19.65	0	24,880	0.00%
2023/09/07	12.1	19.82	9.1	19.57	19.50	3	24,694	0.01%
2023/09/06	22	20.22	32	20.18	20.10	-10	24,551	-0.04%
2023/09/05	18	21.22	20	21.09	21.10	-2	24,125	-0.01%
2023/09/04	65.2	21.46	1,057	21.82	21.20	-991.9	23,910	-4.15%	大賣/鉅額交易
2023/09/01	1,228	21.54	241	21.33	21.65	987	22,592	4.37%	大買/大賣/鉅額交易
2023/08/31	100	20.17	230	19.95	19.70	-130	21,260	-0.61%	大賣/鉅額交易
2023/08/30	40	19.80	72.3	20.37	20.35	-32.3	20,606	-0.16%
2023/08/29	5	18.82	3.5	19.00	18.75	1.5	20,097	0.01%
2023/08/28	17.2	18.82	6	18.75	18.85	11.2	20,032	0.06%
2023/08/25	0	0.00	0.1	18.65	18.55	-0.1	19,961	0.00%
2023/08/24	0	0.00	4	18.40	18.30	-4	19,799	-0.02%
2023/08/22	0	0.00	2.8	18.69	18.65	-2.8	19,714	-0.01%
2023/08/21	3	18.78	3	18.95	18.80	0	19,712	0.00%
2023/08/18	52	19.42	25	19.15	19.15	27	19,649	0.14%
2023/08/17	7	19.34	5	19.58	19.35	2	19,589	0.01%
2023/08/16	109.1	19.20	13	19.56	18.95	96.1	19,280	0.50%	大買/
2023/08/15	125	20.32	17	20.15	20.05	108	18,970	0.57%	大買/鉅額交易
2023/08/14	8.1	20.66	34	20.62	20.20	-25.9	18,723	-0.14%
2023/08/11	22.1	21.39	35	21.14	21.05	-12.9	18,470	-0.07%
2023/08/10	14	21.45	34	21.65	21.15	-20	18,115	-0.11%
2023/08/09	5	22.42	19.5	22.20	22.50	-14.5	17,483	-0.08%
2023/08/08	27	22.26	23.1	22.46	22.00	3.9	17,035	0.02%
2023/08/07	7	21.64	17	21.91	22.05	-10	16,532	-0.06%
2023/08/04	29	21.15	24.1	21.40	21.80	4.9	16,023	0.03%
2023/08/02	48.3	21.56	35	21.05	20.80	13.3	15,171	0.09%
2023/08/01	112.1	21.94	116.5	21.71	21.40	-4.4	14,494	-0.03%	大買/大賣/
2023/07/31	689.5	20.94	1,266.5	20.66	21.60	-577	13,227	-4.36%	大買/大賣/鉅額交易
2023/07/28	2,042	19.79	1,553	19.77	19.80	489	11,790	4.15%	大買/大賣/鉅額交易
2023/07/27	83.5	18.94	255	19.45	19.30	-171.5	11,040	-1.55%	大賣/鉅額交易
2023/07/26	1	17.90	0	0.00	17.90	1	10,669	0.01%
2023/07/25	4	17.55	0	0.00	17.70	4	10,664	0.04%
2023/07/24	5	17.65	8	17.45	17.45	-3	10,671	-0.03%
2023/07/21	3	18.00	5.1	17.94	17.90	-2.1	10,633	-0.02%
2023/07/20	1	18.10	1	18.10	18.10	0	10,707	0.00%
2023/07/19	3	17.80	0	0.00	17.70	3	10,741	0.03%
2023/07/18	11	18.00	3	17.93	17.80	8	10,813	0.07%
2023/07/17	6	17.95	7	18.06	18.10	-1	10,857	-0.01%
2023/07/14	3	17.95	0	0.00	17.90	3	11,005	0.03%
2023/07/13	3	17.85	0	0.00	17.85	3	11,020	0.03%
2023/07/12	53	18.00	2	17.98	17.90	51	11,027	0.46%
2023/07/11	14	18.05	1	18.15	18.05	13	11,009	0.12%
2023/07/10	16	18.15	0	0.00	18.00	16	11,023	0.15%
2023/07/07	52	18.35	0	0.00	18.25	52	10,952	0.47%
2023/07/06	6	18.54	2	18.70	18.35	4	10,909	0.04%
2023/07/05	3	18.93	1	19.05	18.90	2	10,753	0.02%
2023/07/04	26	19.13	2	19.25	19.00	24	10,667	0.22%
2023/07/03	3	19.43	3	19.20	19.20	0	10,603	0.00%
2023/06/30	54	19.44	1	19.40	19.30	53	10,571	0.50%
2023/06/29	27	19.51	6	19.45	19.55	21	10,513	0.20%
2023/06/28	36	19.63	35	19.75	19.75	1	10,379	0.01%
2023/06/27	37	19.91	53	20.07	19.90	-16	10,241	-0.16%
2023/06/26	141	20.02	97.4	20.12	20.10	43.6	10,064	0.43%	大買/
2023/06/21	10	19.37	5	19.44	19.60	5	9,053	0.06%
2023/06/20	45	19.55	9	19.51	19.20	36	8,509	0.42%
2023/06/19	57	20.55	8	20.59	20.10	49	7,850	0.62%
2023/06/16	24.5	20.02	87	19.18	20.10	-62.5	6,810	-0.92%
2023/06/15	4	18.38	0	0.00	18.40	4	5,646	0.07%
2023/06/14	1	18.05	0	0.00	17.90	1	5,435	0.02%
2023/06/13	5	18.18	0	0.00	18.05	5	5,265	0.09%
2023/06/12	8	17.96	50	17.83	17.75	-42	5,178	-0.81%
2023/06/09	27	18.20	0	0.00	18.10	27	5,051	0.53%
2023/06/08	20	18.45	1	18.50	18.40	19	4,928	0.39%
2023/06/07	6	18.75	1	18.90	18.45	5	4,942	0.10%
2023/06/06	26	18.66	0	0.00	18.65	26	4,884	0.53%
2023/06/05	8	19.03	0.2	18.40	19.05	7.8	4,829	0.16%
2023/05/31	1	18.40	0	0.00	18.35	1	4,578	0.02%
2023/05/30	3	18.58	2	18.65	18.50	1	4,543	0.02%
2023/05/29	0	0.00	4	18.50	18.50	-4	4,533	-0.09%
2023/05/26	0	0.00	1	18.30	18.30	-1	4,488	-0.02%
2023/05/25	2	18.78	1	18.55	18.65	1	4,433	0.02%
2023/05/24	1	18.60	0	0.00	18.65	1	4,402	0.02%
2023/05/18	1	19.00	0	0.00	19.05	1	4,230	0.02%
2023/05/17	1	18.40	0	0.00	19.00	1	4,182	0.02%
2023/05/16	2	18.60	0	0.00	18.55	2	4,094	0.05%
2023/05/15	3	18.23	0	0.00	18.35	3	4,071	0.07%
2023/05/10	1	18.70	0	0.00	18.95	1	3,940	0.03%
2023/05/08	1	19.20	2	19.05	19.05	-1	3,874	-0.03%
2023/05/05	6	19.29	4	19.20	19.20	2	3,852	0.05%
2023/05/04	2	19.60	1	19.55	19.50	1	3,812	0.03%
2023/05/03	4	19.79	3	19.87	19.70	1	3,820	0.03%
2023/05/02	7	19.37	3	19.48	19.50	4	3,840	0.10%
2023/04/28	1	20.35	0	0.00	20.30	1	3,874	0.03%
2023/04/27	3	20.27	1	20.30	20.25	2	3,876	0.05%
2023/04/25	4	20.49	2	20.68	20.45	2	3,877	0.05%
2023/04/24	1	20.60	0	0.00	20.50	1	3,807	0.03%
2023/04/21	2	20.48	5	20.63	20.50	-3	3,758	-0.08%
2023/04/20	10	20.41	5	20.44	20.30	5	3,665	0.14%
2023/04/19	9	21.17	8	21.11	21.15	1	3,577	0.03%
2023/04/18	4	20.54	0	0.00	20.45	4	3,493	0.11%
2023/04/17	12	20.94	10.1	20.90	20.85	1.9	3,499	0.05%
2023/04/14	2	20.60	0	0.00	20.60	2	3,460	0.06%
2023/04/13	1	20.65	0	0.00	20.45	1	3,496	0.03%
2023/04/12	2	20.55	0	0.00	20.45	2	3,495	0.06%
2023/04/06	3	20.20	0	0.00	20.10	3	3,989	0.08%
2023/03/31	1	20.70	1	20.60	20.55	0	4,124	0.00%
2023/03/30	1	20.75	0	0.00	20.85	1	4,621	0.02%
2023/03/29	0	0.00	1.1	21.13	20.95	-1.1	5,420	-0.02%
2023/03/28	1	20.40	0	0.00	20.40	1	6,068	0.02%
2023/03/27	0	0.00	1	20.75	20.70	-1	6,993	-0.01%
2023/03/24	1	20.40	0	0.00	20.50	1	7,598	0.01%
2023/03/23	0	0.00	0.1	20.79	20.60	-0.1	7,711	0.00%
2023/03/16	0	0.00	3.1	20.65	20.40	-3.1	8,607	-0.04%
2023/03/14	6	20.98	1	20.90	20.95	5	9,141	0.05%
2023/03/13	0	0.00	1	20.85	21.15	-1	9,607	-0.01%
2023/03/10	10	21.25	1	21.30	21.20	9	9,672	0.09%
2023/03/09	0	0.00	3	22.03	22.05	-3	9,683	-0.03%
2023/03/08	1.1	22.25	0	0.00	22.20	1.1	9,749	0.01%
2023/03/06	1	22.55	0	0.00	22.70	1	9,834	0.01%
2023/03/02	0	0.00	3	22.25	22.30	-3	10,309	-0.03%
2023/03/01	9	22.78	1	22.75	22.70	8	10,490	0.08%
2023/02/24	0	0.00	2	23.40	23.45	-2	10,809	-0.02%
2023/02/23	0	0.00	7	23.49	23.55	-7	10,985	-0.06%
2023/02/22	2.1	23.20	0	0.00	23.25	2.1	11,103	0.02%
2023/02/21	1	23.60	3	23.40	23.60	-2	11,242	-0.02%
2023/02/20	8	23.35	3	23.30	23.40	5	11,426	0.04%
2023/02/17	0.1	23.25	0	0.00	23.30	0.1	11,558	0.00%
2023/02/16	1.1	23.43	20	23.45	23.35	-18.9	11,834	-0.16%
2023/02/15	4	23.28	3	23.28	23.25	1	12,018	0.01%
2023/02/14	3	23.18	1	23.25	23.15	2	12,125	0.02%
2023/02/13	0	0.00	19.2	22.75	22.85	-19.2	12,287	-0.16%
2023/02/10	5	22.60	0	0.00	22.55	5	12,425	0.04%
2023/02/08	5	22.90	0	0.00	22.95	5	12,854	0.04%
2023/02/02	2	23.30	0	0.00	23.35	2	13,317	0.02%
2023/02/01	12	23.46	0	0.00	23.35	12	13,510	0.09%
2023/01/31	1	23.10	0.1	23.30	23.35	0.9	13,711	0.01%
2023/01/30	1	22.75	14	22.93	22.75	-13	13,662	-0.10%
2023/01/17	0	0.00	3	22.45	22.55	-3	13,590	-0.02%
2023/01/16	1	22.35	3	22.28	22.20	-2	13,690	-0.01%
2023/01/13	2	22.60	0	0.00	22.55	2	13,763	0.01%
2023/01/12	1	22.45	0	0.00	22.65	1	14,051	0.01%
2023/01/11	10	22.40	1	22.40	22.40	9	14,232	0.06%
2023/01/10	6	22.30	6	22.21	22.30	0	14,424	0.00%
2023/01/09	0	0.00	4	22.35	22.35	-4	14,483	-0.03%
2023/01/06	2	22.15	12.2	22.23	22.15	-10.2	14,522	-0.07%
2023/01/05	1	21.45	0.1	21.60	21.45	0.9	14,522	0.01%
2023/01/04	5	21.50	1	21.50	21.45	4	14,564	0.03%
2023/01/03	3	21.25	5	20.98	21.35	-2	14,639	-0.01%
2022/12/30	2.1	21.39	1	21.25	21.25	1.1	14,656	0.01%
2022/12/29	16	22.02	9	21.91	21.50	7	14,687	0.05%
2022/12/28	9	22.22	9.1	22.38	22.15	-0.1	14,683	0.00%
2022/12/27	2	21.75	3	21.87	21.75	-1	14,790	-0.01%
2022/12/26	3	21.47	4	21.45	21.60	-1	14,892	-0.01%
2022/12/23	2	21.20	1.1	21.32	21.20	0.9	14,861	0.01%
2022/12/22	3	21.22	3	21.33	21.15	0	14,763	0.00%
2022/12/21	39.1	20.69	10	21.05	21.20	29.1	14,297	0.20%
2022/12/20	8.1	21.52	10	21.36	21.30	-1.9	13,524	-0.01%
2022/12/19	18.1	22.49	40	23.21	21.95	-21.9	12,881	-0.17%
2022/12/16	11.1	24.88	15	24.95	24.35	-3.9	11,952	-0.03%
2022/12/15	12	25.15	0	0.00	25.05	12	11,357	0.11%
2022/12/14	0	0.00	4	25.06	25.10	-4	11,272	-0.04%
2022/12/13	4.1	24.50	5.3	25.18	24.55	-1.3	11,092	-0.01%
2022/12/12	1	24.65	0	0.00	24.70	1	10,847	0.01%
2022/12/09	4	24.68	3	24.77	24.60	1	10,731	0.01%
2022/12/08	3	24.32	6	24.20	24.45	-3	10,503	-0.03%
2022/12/07	8	24.53	43.2	24.65	24.70	-35.2	10,286	-0.34%
2022/12/06	3	23.98	2	24.18	23.90	1	9,962	0.01%
2022/12/05	19	24.83	26	24.26	23.70	-7	9,692	-0.07%
2022/12/01	2.1	23.50	0	0.00	23.40	2.1	9,159	0.02%
2022/11/30	1	23.20	5	23.42	23.25	-4	9,077	-0.04%
2022/11/29	1.1	23.05	12	23.23	23.35	-10.9	8,974	-0.12%
2022/11/28	3	23.45	5	23.35	23.40	-2	8,888	-0.02%
2022/11/25	1.1	23.97	2	23.65	23.55	-0.9	8,842	-0.01%
2022/11/24	25.1	23.61	50.2	23.42	23.65	-25.1	8,705	-0.29%
2022/11/23	10	24.78	21	24.60	24.70	-11	8,353	-0.13%
2022/11/22	38	24.43	15.1	24.66	24.70	22.9	8,208	0.28%
2022/11/21	9	23.82	1	23.85	24.10	8	7,856	0.10%
2022/11/18	6	23.49	4	23.53	23.45	2	7,681	0.03%
2022/11/17	3.1	23.05	91	23.02	23.10	-87.9	7,551	-1.16%
2022/11/16	3.1	23.33	5	23.70	23.45	-1.9	7,380	-0.03%
2022/11/15	6	23.57	5	23.63	23.75	1	7,175	0.01%
2022/11/14	3	23.45	16	23.57	23.40	-13	7,049	-0.18%
2022/11/11	12.6	23.07	12.1	23.03	23.15	0.5	6,764	0.01%
2022/11/10	1	22.50	6	22.30	22.50	-5	6,583	-0.08%
2022/11/09	6.5	22.25	2.1	22.13	22.30	4.4	6,459	0.07%
2022/11/08	74.1	21.98	37	21.63	21.50	37.1	6,284	0.59%
2022/11/07	16	22.14	13	22.06	22.05	3	6,191	0.05%
2022/11/04	19	21.07	22	21.22	21.50	-3	6,007	-0.05%
2022/11/03	4.1	20.50	0	0.00	20.45	4.1	5,758	0.07%
2022/11/02	10.1	21.08	6	20.90	20.80	4.1	5,641	0.07%
2022/11/01	16.1	21.08	15	20.91	21.00	1.1	5,505	0.02%
2022/10/31	9	20.87	6	20.68	20.40	3	5,338	0.06%
2022/10/28	26	20.77	49	20.62	20.55	-23	5,252	-0.44%
2022/10/27	10	20.08	4	20.04	20.40	6	5,038	0.12%
2022/10/26	1	19.50	1	19.45	19.40	0	4,816	0.00%
2022/10/25	0	0.00	12	19.47	19.45	-12	4,745	-0.25%
2022/10/24	2	19.55	0	0.00	19.25	2	4,635	0.04%
2022/10/21	1	19.10	1	19.30	18.95	0	4,517	0.00%
2022/10/20	1	19.00	1	19.30	19.50	0	4,402	0.00%
2022/10/19	39	19.44	30	19.53	19.30	9	4,063	0.22%
2022/10/18	6	18.84	9	19.05	19.25	-3	3,832	-0.08%
2022/10/17	3	18.12	1	17.40	18.45	2	3,637	0.05%
2022/10/14	1	18.05	0	0.00	18.05	1	3,561	0.03%
2022/10/13	3	17.78	46	17.74	17.05	-43	3,498	-1.23%
2022/10/12	0	0.00	150	18.32	18.20	-150	3,403	-4.41%	大賣/鉅額交易
2022/10/11	16	18.53	1	18.55	18.55	15	3,320	0.45%
2022/10/06	2	18.70	0.6	18.95	18.70	1.4	3,172	0.05%
2022/10/05	153	19.15	16	18.87	18.90	137	3,097	4.42%	大買/鉅額交易
2022/10/04	1	18.75	3	18.57	18.85	-2	2,969	-0.07%
2022/10/03	10	18.33	35	18.30	18.30	-25	2,724	-0.92%
2022/09/30	0	0.00	10	17.35	17.45	-10	2,535	-0.39%
2022/09/28	0	0.00	4	16.58	16.55	-4	2,438	-0.16%
2022/09/27	2	17.03	2	16.80	16.95	0	2,397	0.00%
2022/09/26	2	16.55	0	0.00	16.55	2	2,390	0.08%
2022/09/23	0	0.00	1	16.90	17.05	-1	2,434	-0.04%
2022/09/22	1	16.60	1	16.70	17.20	0	2,512	0.00%
2022/09/20	4	16.56	0	0.00	16.60	4	2,642	0.15%
2022/09/19	1	16.55	0	0.00	16.65	1	2,767	0.04%
2022/09/16	1	16.60	0	0.00	16.60	1	2,833	0.04%
2022/09/15	8	16.80	7	16.85	16.85	1	2,865	0.03%
2022/09/14	0	0.00	3	16.80	16.75	-3	2,923	-0.10%
2022/09/13	1	17.20	12	17.15	17.10	-11	2,947	-0.37%
2022/09/12	1	17.05	0	0.00	17.15	1	3,052	0.03%
2022/09/07	1	16.65	1	16.70	16.50	0	3,131	0.00%
2022/09/06	0	0.00	2	17.00	17.00	-2	3,108	-0.06%
2022/09/02	3	17.15	1	17.30	17.20	2	3,222	0.06%
2022/09/01	6	17.20	0	0.00	17.20	6	3,231	0.19%
2022/08/30	5	17.35	0	0.00	17.50	5	3,228	0.15%
2022/08/29	4	17.30	4	17.36	17.30	0	3,217	0.00%
2022/08/22	2	17.90	0	0.00	17.90	2	3,319	0.06%
2022/08/19	6	18.05	0	0.00	18.10	6	3,371	0.18%
2022/08/16	0	0.00	31	17.95	17.90	-31	3,400	-0.91%
2022/08/15	3	18.03	0	0.00	18.10	3	3,412	0.09%
2022/08/12	0	0.00	1	17.70	18.00	-1	3,409	-0.03%
2022/08/11	0	0.00	6	17.50	17.55	-6	3,374	-0.18%
2022/08/10	6	17.15	0	0.00	17.25	6	3,406	0.18%
2022/08/04	0.5	16.75	6	16.93	16.85	-5.5	3,531	-0.16%
2022/08/03	0	0.00	0.2	17.40	17.20	-0.2	3,552	-0.01%
2022/08/02	0.2	17.70	8.8	17.50	17.45	-8.5	3,590	-0.24%
2022/08/01	18	17.89	0	0.00	17.90	18	3,634	0.50%
2022/07/29	3	17.75	0	0.00	17.75	3	3,638	0.08%
2022/07/27	1	17.35	0	0.00	17.55	1	3,670	0.03%
2022/07/22	1	17.50	1	17.65	17.50	0	3,777	0.00%
2022/07/21	7.3	17.63	0	0.00	17.60	7.3	3,870	0.19%
2022/07/20	2	17.88	0	0.00	17.65	2	3,927	0.05%
2022/07/19	3	17.42	1	17.45	17.75	2	4,011	0.05%
2022/07/15	0	0.00	4	17.20	17.25	-4	4,115	-0.10%
2022/07/14	0	0.00	1.1	17.30	17.25	-1.1	4,165	-0.03%
2022/07/13	1	17.20	6	17.10	17.10	-5	4,189	-0.12%
2022/07/12	1	16.95	1	16.60	16.60	0	4,219	0.00%
2022/07/11	15	17.37	0	0.00	17.35	15	4,211	0.36%
2022/07/08	2	17.70	0	0.00	17.90	2	4,221	0.05%
2022/07/07	1	17.70	0	0.00	17.65	1	4,239	0.02%
2022/07/06	2	17.50	30	17.43	17.20	-28	4,347	-0.64%
2022/07/05	1	17.95	0	0.00	17.90	1	4,418	0.02%
2022/07/04	0	0.00	25.5	17.53	17.60	-25.5	4,454	-0.57%
2022/07/01	6.3	17.08	3	17.30	17.05	3.3	4,541	0.07%
2022/06/30	5.1	17.75	1.9	18.06	17.85	3.1	4,509	0.07%
2022/06/29	0	18.55	1	18.50	18.55	-1	4,453	-0.02%
2022/06/28	7	18.96	1	18.75	18.75	6	4,464	0.14%
2022/06/27	4	21.09	13	20.82	21.10	-9	4,418	-0.20%
2022/06/23	11	20.25	0.5	20.20	20.10	10.6	4,442	0.24%
2022/06/22	1	20.00	4	20.08	20.05	-3	4,458	-0.07%
2022/06/21	5	20.10	6	20.31	20.70	-1	4,483	-0.02%
2022/06/20	4.1	20.11	2	19.93	19.70	2.1	4,567	0.05%
2022/06/17	0.1	20.37	0	0.00	20.30	0.1	4,544	0.00%
2022/06/16	2	21.13	0	0.00	20.70	2	4,611	0.04%
2022/06/15	1	21.20	0	0.00	21.15	1	4,775	0.02%
2022/06/14	0	0.00	40	20.95	21.30	-40	4,881	-0.82%
2022/06/13	0	0.00	3	21.10	21.05	-3	4,962	-0.06%
2022/06/10	4	21.93	0	0.00	22.00	4	5,044	0.08%
2022/06/09	1	21.95	0	0.00	22.20	1	5,192	0.02%
2022/06/08	2	22.20	0	0.00	22.10	2	5,475	0.04%
2022/06/06	1	22.35	0	0.00	22.25	1	5,922	0.02%
2022/06/02	1	22.30	0	0.00	22.25	1	6,600	0.02%
2022/06/01	5.5	22.59	0	0.00	22.35	5.5	6,725	0.08%
2022/05/31	5	22.41	2	22.70	22.80	3	6,748	0.04%
2022/05/30	2	22.10	0	0.00	22.30	2	6,723	0.03%
2022/05/26	1	21.25	6	21.40	20.90	-5	6,758	-0.07%
2022/05/24	6	21.02	16	21.32	20.95	-10	6,891	-0.15%
2022/05/23	6	21.20	4	21.40	21.20	2	6,924	0.03%
2022/05/20	4	21.15	0	0.00	21.10	4	6,993	0.06%
2022/05/19	1	21.05	0	0.00	21.05	1	7,089	0.01%
2022/05/16	0	0.00	5	20.65	20.65	-5	7,132	-0.07%
2022/05/12	1.3	20.44	10	20.51	20.20	-8.8	7,256	-0.12%
2022/05/11	6	20.95	2	20.70	20.65	4	7,254	0.06%
2022/05/10	5.2	21.19	5	20.85	21.20	0.2	7,253	0.00%
2022/05/06	0	0.00	3	22.28	22.35	-3	7,339	-0.04%
2022/05/05	3	22.88	0	0.00	22.85	3	7,421	0.04%
2022/05/04	1	22.85	4	22.65	22.80	-3	7,420	-0.04%
2022/04/29	1	22.55	10	22.50	22.45	-9	7,590	-0.12%
2022/04/28	1	22.00	10	21.90	22.00	-9	7,718	-0.12%
2022/04/27	12	21.79	4	21.75	21.70	8	7,767	0.10%
2022/04/26	3.1	22.63	0	0.00	22.55	3.1	7,797	0.04%
2022/04/25	3	22.77	0	0.00	22.75	3	7,828	0.04%
2022/04/22	1	23.35	0	0.00	23.50	1	7,799	0.01%
2022/04/21	18	23.96	7	23.86	23.75	11	7,871	0.14%
2022/04/19	3	23.42	0	0.00	23.45	3	7,850	0.04%
2022/04/18	3.2	23.09	0	0.00	23.10	3.2	7,845	0.04%
2022/04/15	0	23.80	0	0.00	23.75	0	7,805	0.00%
2022/04/14	0	0.00	4	24.18	24.25	-4	7,842	-0.05%
2022/04/13	10	24.25	1	24.25	24.15	9	7,895	0.11%
2022/04/12	0.1	24.11	5	23.92	24.00	-4.9	7,893	-0.06%
2022/04/11	2	25.40	1	25.20	24.75	1	7,825	0.01%
2022/04/07	0.2	24.85	4	24.80	24.60	-3.8	7,747	-0.05%
2022/04/06	1	25.35	3	25.53	25.45	-2	7,688	-0.03%
2022/04/01	6	25.24	1	25.35	25.50	5	7,671	0.07%
2022/03/31	2	25.43	1	25.35	25.20	1	7,687	0.01%
2022/03/30	6	25.62	7	25.71	25.75	-1	7,653	-0.01%
2022/03/29	18	25.59	10	25.64	25.70	8	7,636	0.10%
2022/03/28	2	24.75	1	24.90	25.00	1	7,604	0.01%
2022/03/25	2	25.25	1	24.95	25.30	1	7,626	0.01%
2022/03/24	5	25.50	3	25.35	25.40	2	7,629	0.03%
2022/03/23	7	25.79	8	25.74	25.75	-1	7,666	-0.01%
2022/03/22	3	25.52	5	25.43	25.45	-2	7,605	-0.03%
2022/03/21	5	25.55	14	25.49	25.50	-9	7,573	-0.12%
2022/03/18	7	25.03	1	25.00	25.50	6	7,575	0.08%
2022/03/17	4.6	24.86	11	24.77	24.80	-6.4	7,437	-0.09%
2022/03/16	5	24.09	6	24.43	24.30	-1	7,507	-0.01%
2022/03/15	6	24.43	9	24.73	24.30	-3	7,440	-0.04%
2022/03/14	17	24.69	10	24.78	24.70	7	7,381	0.09%
2022/03/11	28	24.49	25	24.56	24.50	3	7,372	0.04%
2022/03/10	11	24.14	4	24.15	24.10	7	7,183	0.10%
2022/03/09	2	23.15	4	23.25	23.25	-2	6,984	-0.03%
2022/03/08	58.5	23.92	25.5	24.12	23.40	33	6,901	0.48%
2022/03/07	2	22.53	9	22.91	22.80	-7	6,296	-0.11%
2022/03/04	3	23.20	4	23.30	23.00	-1	6,338	-0.02%
2022/03/03	11	23.60	2	23.55	23.60	9	6,439	0.14%
2022/03/02	32	23.45	6	23.66	23.65	26	6,537	0.40%
2022/03/01	41	23.40	16	23.45	23.45	25	6,689	0.37%
2022/02/25	11	22.75	0.2	22.60	22.90	10.8	6,845	0.16%
2022/02/22	1	23.05	0	0.00	23.15	1	7,200	0.01%
2022/02/21	4	23.79	2	23.55	23.70	2	7,369	0.03%
2022/02/18	1	22.75	6	22.79	22.95	-5	7,412	-0.07%
2022/02/17	3	23.07	0	0.00	23.00	3	7,669	0.04%
2022/02/16	0	0.00	0.1	22.95	22.95	-0.1	7,787	0.00%
2022/02/15	3	22.53	0	0.00	22.50	3	8,320	0.04%
2022/02/14	1	23.05	0	0.00	22.90	1	8,915	0.01%
2022/02/11	1	23.75	1	23.80	23.65	0	9,052	0.00%
2022/02/09	4	23.78	2	23.98	24.05	2	9,543	0.02%
2022/02/08	3	23.97	1	24.10	24.00	2	9,493	0.02%
2022/02/07	1	23.35	0	0.00	23.75	1	9,520	0.01%
2022/01/26	1	23.15	0	0.00	23.05	1	9,509	0.01%
2022/01/25	2	23.10	0	0.00	23.10	2	9,610	0.02%
2022/01/24	4	23.54	7	23.71	23.65	-3	9,596	-0.03%
2022/01/21	11	24.62	2	24.45	24.35	9	9,579	0.09%
2022/01/20	1	25.45	3	25.25	25.45	-2	9,499	-0.02%
2022/01/19	13	24.95	11	25.08	25.20	2	9,477	0.02%
2022/01/18	7	24.84	4	25.21	24.65	3	9,465	0.03%
2022/01/17	0	0.00	1	24.35	25.00	-1	9,508	-0.01%
2022/01/14	5	24.82	1	25.10	24.90	4	9,633	0.04%
2022/01/13	1	25.55	14	25.56	25.40	-13	9,643	-0.13%
2022/01/12	5	25.19	0	0.00	25.20	5	9,739	0.05%
2022/01/10	1	25.80	4	25.53	25.80	-3	10,008	-0.03%
2022/01/07	0.4	25.60	7	25.50	25.50	-6.6	10,141	-0.07%
2022/01/06	0	0.00	2	25.83	25.90	-2	10,269	-0.02%
2022/01/05	0	0.00	14	26.16	26.05	-14	10,345	-0.14%
2022/01/04	1	26.15	2	26.15	26.20	-1	10,473	-0.01%
2021/12/30	2	26.88	1	26.85	26.75	1	10,812	0.01%
2021/12/29	1	26.80	2	26.78	26.75	-1	11,036	-0.01%
2021/12/28	0	0.00	1	26.80	26.75	-1	11,273	-0.01%
2021/12/27	0	0.00	1	26.85	26.75	-1	11,540	-0.01%
2021/12/24	0	0.00	2	26.70	26.60	-2	11,889	-0.02%
2021/12/23	2	26.55	10	26.53	26.55	-8	12,089	-0.07%
2021/12/22	23	26.58	20	26.40	26.40	3	12,239	0.02%
2021/12/21	4	25.78	1	26.10	26.10	3	12,467	0.02%
2021/12/20	1	25.75	4	26.18	26.00	-3	12,613	-0.02%
2021/12/17	9	25.88	4.1	26.09	25.80	5	12,888	0.04%
2021/12/16	1.2	25.66	5.3	25.36	25.50	-4.1	13,033	-0.03%
2021/12/15	4	25.63	0	0.00	25.55	4	13,317	0.03%
2021/12/14	4	25.84	0	0.00	25.60	4	13,554	0.03%
2021/12/13	4.7	26.06	1	26.05	26.05	3.7	13,652	0.03%
2021/12/10	58.2	26.45	15	26.25	26.15	43.2	13,798	0.31%
2021/12/09	16.3	27.03	1	26.90	26.90	15.3	13,923	0.11%
2021/12/08	22	27.17	20	27.07	26.90	2	14,150	0.01%
2021/12/07	26	27.06	30	27.00	26.95	-4	14,306	-0.03%
2021/12/06	8	26.86	3	26.63	26.90	5	14,510	0.03%
2021/12/03	1	26.50	4	26.75	26.55	-3	14,604	-0.02%
2021/12/02	12	26.53	43	26.42	26.35	-31	14,703	-0.21%
2021/12/01	0	0.00	88	26.79	26.85	-88	14,853	-0.59%
2021/11/30	12	26.65	8	26.67	26.70	4	14,958	0.03%
2021/11/29	1.5	26.02	0	0.00	26.05	1.5	15,133	0.01%
2021/11/26	1	26.75	1	26.55	26.40	0	15,271	0.00%
2021/11/25	16	26.77	0	0.00	26.60	16	15,658	0.10%
2021/11/24	16	26.88	7	26.79	27.00	9	15,961	0.06%
2021/11/23	5	27.03	0	0.00	26.95	5	16,079	0.03%
2021/11/22	3	27.38	14	27.34	27.35	-11	16,256	-0.07%
2021/11/19	3	26.80	2	26.65	26.50	1	16,278	0.01%
2021/11/18	15	27.27	28	27.13	27.05	-13	16,436	-0.08%
2021/11/17	27	27.02	7	27.04	26.90	20	16,658	0.12%
2021/11/16	9	27.59	13	27.07	27.05	-4	16,949	-0.02%
2021/11/15	11	27.70	9	27.71	27.50	2	17,404	0.01%
2021/11/12	61	28.38	23	28.25	27.80	38	17,801	0.21%
2021/11/11	45.2	28.99	68	29.26	29.05	-22.8	17,703	-0.13%
2021/11/10	11	28.05	3	27.82	27.80	8	17,393	0.05%
2021/11/09	51.5	27.90	9	27.85	27.75	42.5	17,732	0.24%
2021/11/08	25	28.50	1	27.95	28.65	24	17,604	0.14%
2021/11/05	1	27.80	7	27.61	27.75	-6	17,811	-0.03%
2021/11/04	20.5	27.92	1	27.85	27.45	19.5	18,290	0.11%
2021/11/03	1	27.50	7	27.60	27.65	-6	18,493	-0.03%
2021/11/02	5	27.82	0	0.00	27.40	5	18,915	0.03%
2021/11/01	12	27.91	8	27.68	27.85	4	19,148	0.02%
2021/10/29	1	27.30	3	27.50	27.30	-2	19,308	-0.01%
2021/10/28	8	27.44	0	0.00	27.50	8	19,508	0.04%
2021/10/27	10	27.93	2	27.85	27.70	8	19,733	0.04%
2021/10/26	17	28.46	6	28.12	27.95	11	20,168	0.05%
2021/10/25	4	28.08	15	27.93	28.10	-11	20,599	-0.05%
2021/10/22	2	27.73	9	27.42	27.20	-7	21,288	-0.03%
2021/10/21	28	28.59	26	28.48	28.55	2	22,008	0.01%
2021/10/20	23	28.27	13.6	28.19	28.35	9.4	22,615	0.04%
2021/10/19	24.7	28.22	22	28.44	28.35	2.7	23,093	0.01%
2021/10/18	7	27.16	3	27.13	27.60	4	24,006	0.02%
2021/10/15	22	27.65	17.1	27.69	27.75	5	25,115	0.02%
2021/10/14	4	27.27	9	27.13	27.25	-5	25,970	-0.02%
2021/10/13	13	26.68	22	26.40	26.40	-9	27,156	-0.03%
2021/10/12	0	27.10	5	26.75	27.10	-5	28,949	-0.02%
2021/10/08	48	28.06	3	28.00	27.50	45	29,958	0.15%
2021/10/07	6	27.51	3	27.75	27.75	3	32,130	0.01%
2021/10/06	5	27.08	2	28.00	26.95	3	33,230	0.01%
2021/10/05	6.1	27.73	13	27.66	27.90	-6.9	34,144	-0.02%
2021/10/04	23	28.07	40	28.13	27.25	-17	35,785	-0.05%
2021/10/01	8	28.42	46.8	28.15	27.90	-38.7	38,498	-0.10%
2021/09/30	5.1	29.57	9	29.58	29.60	-3.9	41,020	-0.01%
2021/09/29	10.2	29.73	21.9	29.53	29.70	-11.7	43,139	-0.03%
2021/09/28	18	29.91	4	30.15	29.90	14	43,904	0.03%
2021/09/27	8	30.99	15	30.90	30.90	-7	45,468	-0.02%
2021/09/24	8	30.70	2	30.48	30.40	6	49,160	0.01%
2021/09/23	8	30.86	20	30.87	31.05	-12	50,227	-0.02%
2021/09/22	81	30.75	22	30.43	30.45	59	50,615	0.12%
2021/09/17	17	31.87	76.1	32.08	31.65	-59.1	51,348	-0.12%
2021/09/16	4	32.36	3	32.73	32.35	1	51,969	0.00%
2021/09/15	24	32.68	32	32.60	33.00	-8	52,709	-0.02%
2021/09/14	16	32.56	18.5	32.78	32.45	-2.5	53,260	0.00%
2021/09/13	11	33.69	25	33.65	33.35	-14	53,856	-0.03%
2021/09/10	16.1	33.62	9	33.79	33.60	7.1	54,444	0.01%
2021/09/09	32	33.32	5.1	33.82	33.35	27	54,851	0.05%
2021/09/08	7	34.55	2.1	34.30	34.15	4.9	54,949	0.01%
2021/09/07	4	34.40	24.1	34.19	34.20	-20.1	55,213	-0.04%
2021/09/06	21.1	34.47	10	34.56	34.00	11.1	55,517	0.02%
2021/09/03	11	35.77	13	36.10	35.80	-2	55,875	0.00%
2021/09/02	49.1	35.45	15.5	35.40	35.25	33.5	56,773	0.06%
2021/09/01	14	36.14	30	36.61	35.90	-16	57,014	-0.03%
2021/08/31	33	36.42	16	36.43	36.05	17	57,241	0.03%
2021/08/30	34	36.98	18	37.24	37.65	16	58,326	0.03%
2021/08/27	26	35.83	50.1	35.73	35.80	-24.1	59,544	-0.04%
2021/08/26	19	35.26	17	35.22	35.05	2	60,998	0.00%
2021/08/25	7	34.61	19.1	34.73	34.95	-12.1	62,475	-0.02%
2021/08/24	84	34.64	78	34.11	34.70	6	63,137	0.01%
2021/08/23	52.1	34.49	14	34.22	34.55	38.1	64,805	0.06%
2021/08/20	5	32.15	12	32.14	32.35	-7	65,756	-0.01%
2021/08/19	31	32.51	13	33.02	31.55	18	66,043	0.03%
2021/08/18	21	33.04	18	32.83	34.40	3	65,847	0.00%
2021/08/17	25	33.93	14	33.19	32.45	11	66,268	0.02%
2021/08/16	18	34.89	22	34.59	34.95	-4	66,948	-0.01%
2021/08/13	13	35.63	39	35.25	34.45	-26	67,784	-0.04%
2021/08/12	9	37.11	8.2	37.04	37.25	0.8	68,500	0.00%
2021/08/11	7	37.11	27	37.36	37.20	-20	70,010	-0.03%
2021/08/10	24	38.73	15	37.96	37.70	9	70,882	0.01%
2021/08/09	8	39.21	5	39.31	39.15	3	71,589	0.00%
2021/08/06	8	38.81	31	38.14	38.55	-23	72,737	-0.03%
2021/08/05	13	38.48	58	38.25	38.15	-45	74,155	-0.06%
2021/08/04	15	39.02	4.1	39.12	39.30	11	75,459	0.01%
2021/08/03	100	38.93	11	38.85	39.15	89	79,185	0.11%
2021/08/02	11	38.73	16	38.24	39.30	-5	80,611	-0.01%
2021/07/30	35	38.74	32.3	38.46	38.10	2.7	82,086	0.00%
2021/07/29	52.3	38.96	18.2	38.86	39.50	34.1	83,693	0.04%
2021/07/28	31.1	37.26	39	37.19	37.20	-8	84,373	-0.01%
2021/07/27	48.2	39.06	95	38.97	38.30	-46.8	84,998	-0.06%
2021/07/26	22.3	40.52	150.3	41.01	40.50	-128	85,907	-0.15%	大賣/鉅額交易
2021/07/23	35	41.83	38	41.87	42.15	-3	87,229	0.00%
2021/07/22	159.5	42.22	465.2	42.31	41.20	-305.7	87,746	-0.35%	大買/大賣/鉅額交易
2021/07/21	125	44.56	146	44.45	44.00	-21	87,965	-0.02%	大買/大賣/
2021/07/20	218.4	44.03	231.2	43.56	43.35	-12.8	87,506	-0.01%	大買/大賣/
2021/07/19	267.5	46.78	224.3	46.71	45.80	43.2	87,340	0.05%	大買/大賣/
2021/07/16	406.5	45.38	492.2	45.35	46.00	-85.7	88,075	-0.10%	大買/大賣/
2021/07/15	163.5	42.74	162	42.85	43.20	1.5	87,269	0.00%	大買/大賣/
2021/07/14	283	42.98	236.3	43.22	43.40	46.7	86,777	0.05%	大買/大賣/
2021/07/13	281	41.58	311.3	40.86	40.90	-30.3	85,764	-0.04%	大買/大賣/
2021/07/12	163	40.90	191.1	41.11	40.45	-28.1	85,557	-0.03%	大買/大賣/
2021/07/09	201.1	40.28	110.2	40.12	39.20	91	84,845	0.11%	大買/大賣/
2021/07/08	611.2	42.67	615.1	42.37	43.10	-3.9	83,403	0.00%	大買/大賣/
2021/07/07	399.3	40.43	266.4	40.24	40.30	132.9	81,113	0.16%	大買/大賣/鉅額交易
2021/07/06	256	38.50	372.6	39.26	40.25	-116.6	78,677	-0.15%	大買/大賣/鉅額交易
2021/07/05	119.7	37.03	156.9	37.05	36.60	-37.2	76,522	-0.05%	大買/大賣/
2021/07/02	136.2	38.04	414	38.52	37.35	-277.8	75,877	-0.37%	大買/大賣/鉅額交易
2021/07/01	855.8	39.29	3,120.4	38.89	37.70	-2,264.6	74,873	-3.02%	大買/大賣/鉅額交易
2021/06/30	2,578	37.37	271	37.09	37.40	2,307	72,054	3.20%	大買/大賣/鉅額交易
2021/06/29	98	34.58	103.2	34.30	34.00	-5.2	70,931	-0.01%	大賣/
2021/06/28	122	34.41	80	34.58	35.20	42	70,449	0.06%	大買/
2021/06/25	101.2	33.86	134	33.94	34.55	-32.8	69,656	-0.05%	大買/大賣/
2021/06/24	142	33.46	121	33.93	33.10	21	68,905	0.03%	大買/大賣/
2021/06/23	155.9	32.54	81	32.72	33.05	74.9	67,978	0.11%	大買/
2021/06/22	127	32.28	38	32.42	32.20	89	67,294	0.13%	大買/
2021/06/21	86.1	31.19	419.2	30.97	30.80	-333.1	66,446	-0.50%	大賣/鉅額交易
2021/06/18	202.6	32.77	30	32.84	32.50	172.6	65,645	0.26%	大買/鉅額交易
2021/06/17	94	33.38	80	33.06	33.35	14	65,077	0.02%
2021/06/16	97.3	33.94	48	33.45	33.15	49.3	64,723	0.08%
2021/06/15	126	33.89	40	33.85	34.20	86	64,394	0.13%	大買/
2021/06/11	48	33.96	77	33.89	33.50	-29	64,026	-0.05%
2021/06/10	184	33.22	131.4	33.59	34.25	52.7	63,629	0.08%	大買/大賣/
2021/06/09	41	34.56	50	34.40	34.45	-9	62,836	-0.01%
2021/06/08	50	35.75	96	35.51	35.30	-46	62,526	-0.07%
2021/06/07	240	36.69	143.3	35.52	35.50	96.7	62,135	0.16%	大買/大賣/
2021/06/04	199	37.00	134	36.96	36.75	65	60,710	0.11%	大買/大賣/
2021/06/03	133	36.85	123.2	36.79	36.40	9.8	59,195	0.02%	大買/大賣/
2021/06/02	167.2	35.39	603.8	35.33	35.30	-436.6	57,617	-0.76%	大買/大賣/鉅額交易
2021/06/01	113	33.61	65	33.57	33.75	48	56,057	0.09%	大買/
2021/05/31	383.7	33.98	164	33.96	32.90	219.7	55,610	0.39%	大買/大賣/鉅額交易
2021/05/28	55	31.28	223.3	31.68	32.45	-168.3	54,011	-0.31%	大賣/鉅額交易
2021/05/27	392	30.17	318	30.02	29.50	74	53,045	0.14%	大買/大賣/
2021/05/26	118.4	30.28	18	30.04	30.40	100.4	52,601	0.19%	大買/
2021/05/25	188	30.19	187	30.15	30.45	1	52,218	0.00%	大買/大賣/
2021/05/24	214.3	30.45	143	30.41	29.55	71.3	51,465	0.14%	大買/大賣/
2021/05/21	97.3	28.85	172	29.07	29.65	-74.8	50,876	-0.15%	大賣/
2021/05/20	268.5	27.62	146	28.03	27.80	122.5	49,833	0.25%	大買/大賣/鉅額交易
2021/05/19	251.3	29.72	186	29.60	29.50	65.3	48,816	0.13%	大買/大賣/
2021/05/18	144	27.48	121	27.99	28.40	23	47,309	0.05%	大買/大賣/
2021/05/17	200	26.15	190.7	25.91	25.85	9.4	46,170	0.02%	大買/大賣/
2021/05/14	94	30.38	131	29.84	28.70	-37	45,017	-0.08%	大賣/
2021/05/13	172	32.14	193.3	32.13	31.85	-21.3	43,600	-0.05%	大買/大賣/
2021/05/12	309.1	37.94	1,112.8	39.41	35.35	-803.8	41,823	-1.92%	大買/大賣/鉅額交易
2021/05/11	2,293.5	39.97	1,955.7	38.30	39.25	337.8	40,308	0.84%	大買/大賣/鉅額交易
2021/05/10	800.3	36.85	351.4	36.70	36.95	448.9	36,557	1.23%	大買/大賣/鉅額交易
2021/05/07	304.1	33.37	457.5	33.08	33.60	-153.5	34,999	-0.44%	大買/大賣/鉅額交易
2021/05/06	861.4	33.98	493	34.13	34.75	368.4	33,381	1.10%	大買/大賣/鉅額交易
2021/05/05	630	32.33	525	32.59	31.60	105	31,406	0.33%	大買/大賣/鉅額交易
2021/05/04	110.2	32.31	73.2	31.61	31.05	37	30,336	0.12%	大買/
2021/05/03	531.3	35.72	530	35.44	34.45	1.3	29,190	0.00%	大買/大賣/
2021/04/29	232.1	33.95	2,241	33.32	33.85	-2,008.9	27,591	-7.28%	大買/大賣/鉅額交易
2021/04/28	2,133	32.77	214.2	32.07	32.85	1,918.8	25,761	7.45%	大買/大賣/鉅額交易
2021/04/27	215	29.35	69	29.68	29.90	146	24,932	0.59%	大買/鉅額交易
2021/04/26	113.2	29.21	67	28.73	28.80	46.2	23,814	0.19%	大買/
2021/04/23	68.1	27.83	46	27.80	28.00	22.1	23,299	0.09%
2021/04/22	294.7	29.65	1,311	29.47	28.10	-1,016.3	22,716	-4.47%	大買/大賣/鉅額交易
2021/04/21	1,020	28.33	46.5	27.13	28.35	973.5	20,821	4.68%	大買/鉅額交易
2021/04/20	48	25.34	21	25.49	25.80	27	20,179	0.13%
2021/04/19	122.5	25.99	46	26.03	26.30	76.5	19,834	0.39%	大買/
2021/04/16	18	24.43	32	24.33	24.85	-14	18,680	-0.07%
2021/04/15	16	23.18	23	23.08	23.15	-7	17,919	-0.04%
2021/04/14	47	22.57	43	22.31	23.10	4	17,842	0.02%
2021/04/13	145	23.09	171	23.31	22.35	-26	17,969	-0.14%	大買/大賣/
2021/04/12	40	22.08	16	22.44	22.30	24	18,304	0.13%
2021/04/09	17	21.59	6	21.51	21.60	11	19,133	0.06%
2021/04/08	46	21.82	28	21.79	21.90	18	19,641	0.09%
2021/04/07	71	22.32	44	22.67	21.80	27	19,431	0.14%
2021/04/06	197	21.12	161.6	21.30	22.40	35.4	18,723	0.19%	大買/大賣/
2021/04/01	18	20.48	29.2	20.38	20.40	-11.2	17,819	-0.06%
2021/03/31	37	20.05	47	19.98	19.90	-10	17,789	-0.06%
2021/03/30	25.1	19.82	9	20.02	19.80	16.1	17,743	0.09%
2021/03/29	18	19.69	25	19.83	19.65	-7	17,588	-0.04%
2021/03/26	1	19.40	10	19.40	19.35	-9	17,770	-0.05%
2021/03/25	10	19.24	11	19.50	19.15	-1	18,091	-0.01%
2021/03/24	3	19.05	0	0.00	19.05	3	18,403	0.02%
2021/03/23	2	19.20	1	19.30	19.15	1	19,070	0.01%
2021/03/22	3	19.17	0.5	19.20	19.50	2.5	19,916	0.01%
2021/03/19	4.2	19.27	0	0.00	19.15	4.2	20,370	0.02%
2021/03/18	2.1	19.42	0	0.00	19.60	2.1	20,565	0.01%
2021/03/17	5	19.22	7	19.29	19.20	-2	20,635	-0.01%
2021/03/16	19.4	19.40	12	19.53	19.30	7.4	20,825	0.04%
2021/03/15	38	19.99	10	19.95	19.85	28	20,802	0.13%
2021/03/12	3	20.02	1	20.50	20.45	2	20,736	0.01%
2021/03/11	1	19.85	12.4	19.98	19.85	-11.4	21,177	-0.05%
2021/03/10	5	19.82	9	19.96	19.80	-4	21,575	-0.02%
2021/03/09	3	20.02	9	20.05	20.20	-6	21,528	-0.03%
2021/03/08	20	19.87	6	20.13	19.80	14	21,526	0.07%
2021/03/05	21	19.83	18	19.66	19.55	3	21,721	0.01%
2021/03/04	103	20.58	115	20.36	20.00	-12	22,034	-0.05%	大買/大賣/
2021/03/03	8	20.13	68	19.73	20.30	-60	22,040	-0.27%
2021/03/02	174	20.39	180	19.94	19.20	-6	21,870	-0.03%	大買/大賣/
2021/02/26	5	19.94	15	19.60	20.00	-10	21,713	-0.05%
2021/02/25	25	20.05	36.3	19.67	19.75	-11.3	21,632	-0.05%
2021/02/24	27	19.58	38	19.36	19.55	-11	21,778	-0.05%
2021/02/23	195	19.41	151	19.61	19.45	44	21,815	0.20%	大買/大賣/
2021/02/22	5	18.66	5	18.60	18.75	0	21,543	0.00%
2021/02/19	25	18.31	18	18.75	18.35	7	21,611	0.03%
2021/02/18	15	18.31	21	18.34	18.20	-6	21,752	-0.03%
2021/02/17	5	17.72	4	17.63	17.80	1	21,638	0.00%
2021/02/05	1	17.10	5	17.01	16.95	-4	21,555	-0.02%
2021/02/04	3	16.90	2	17.00	16.95	1	21,628	0.00%
2021/02/03	7	16.82	2	16.80	16.90	5	21,813	0.02%
2021/02/02	2	16.35	30	16.71	16.75	-28	22,135	-0.13%
2021/02/01	36	16.19	41	16.20	16.20	-5	22,245	-0.02%
2021/01/29	7	16.09	30	16.10	15.95	-23	22,281	-0.10%
2021/01/28	10	16.20	8	16.19	16.20	2	22,604	0.01%
2021/01/27	5	16.79	0	0.00	16.75	5	22,495	0.02%
2021/01/26	14	17.35	0	0.00	17.00	14	22,473	0.06%
2021/01/25	0	0.00	10	17.10	17.80	-10	22,321	-0.04%
2021/01/22	3	17.00	3	17.38	17.30	0	22,079	0.00%
2021/01/21	6	16.78	4	16.68	16.80	2	21,889	0.01%
2021/01/20	26.1	17.24	18	16.77	16.70	8.1	21,739	0.04%
2021/01/19	20	17.66	13	17.76	17.60	7	21,508	0.03%
2021/01/18	9	17.19	15	17.10	17.25	-6	21,354	-0.03%
2021/01/15	33	17.47	174	17.68	17.65	-141	21,092	-0.67%	大賣/鉅額交易
2021/01/14	11.5	17.96	5	18.06	18.10	6.5	20,839	0.03%
2021/01/13	30.6	18.41	60.6	18.50	18.55	-30	20,723	-0.14%
2021/01/12	25	17.59	13	17.64	17.45	12	20,302	0.06%
2021/01/11	2	18.20	9	18.28	18.30	-7	19,988	-0.04%
2021/01/08	60	18.17	31	18.31	18.30	29	19,855	0.15%
2021/01/07	14	19.11	30	19.04	18.85	-16	19,546	-0.08%
2021/01/06	68	19.93	71.1	20.11	19.45	-3.1	19,415	-0.02%
2021/01/05	212	21.09	199	20.78	20.60	13	18,858	0.07%	大買/大賣/
2021/01/04	242.1	20.33	223	21.23	21.45	19.1	18,153	0.10%	大買/大賣/
2020/12/31	49	19.18	62	19.38	19.50	-13	16,888	-0.08%
2020/12/30	15	18.62	178	18.46	18.55	-163	16,215	-1.01%	大賣/鉅額交易
2020/12/29	24	18.76	30	18.40	18.40	-6	16,150	-0.04%
2020/12/28	30	18.47	23	18.63	18.65	7	15,974	0.04%
2020/12/25	43	18.23	19	18.28	18.10	24	15,916	0.15%
2020/12/24	36	18.26	2	18.15	18.10	34	15,701	0.22%
2020/12/23	7	18.27	8	18.21	18.30	-1	15,699	-0.01%
2020/12/22	23	18.56	17	18.55	18.45	6	15,730	0.04%
2020/12/21	30	19.21	24	19.28	19.00	6	15,633	0.04%
2020/12/18	142	19.16	124	19.03	18.80	18	15,354	0.12%	大買/大賣/
2020/12/17	210	19.05	52	18.77	19.20	158	15,254	1.04%	大買/鉅額交易
2020/12/16	96	18.69	75	18.62	18.85	21	14,647	0.14%
2020/12/15	5	17.92	9	18.14	17.65	-4	13,861	-0.03%
2020/12/14	11	17.90	5	18.00	17.90	6	13,673	0.04%
2020/12/11	106	17.03	115	17.19	17.10	-9	13,454	-0.07%	大買/大賣/
2020/12/10	3	17.90	7	17.55	17.45	-4	13,349	-0.03%
2020/12/09	29	17.60	6	17.37	17.70	23	13,274	0.17%
2020/12/08	8	17.89	1	18.00	17.80	7	13,711	0.05%
2020/12/07	59	18.57	27	18.80	17.90	32	14,576	0.22%
2020/12/04	44	18.30	15	18.31	18.40	29	14,060	0.21%
2020/12/03	3	17.48	1	17.45	17.25	2	13,758	0.01%
2020/12/02	4	17.50	25	17.33	17.45	-21	14,226	-0.15%
2020/12/01	22	17.70	7	17.31	17.30	15	15,026	0.10%
2020/11/30	72	18.01	63	18.58	17.95	9	15,421	0.06%
2020/11/27	10	16.77	9	16.96	17.10	1	14,937	0.01%
2020/11/26	36	16.35	33	16.35	16.55	3	14,561	0.02%
2020/11/25	40	16.10	47	15.95	15.95	-7	14,366	-0.05%
2020/11/24	10	15.51	7	15.44	15.40	3	14,158	0.02%
2020/11/23	5	15.97	1	15.85	15.80	4	14,101	0.03%
2020/11/20	2	15.50	36	15.61	15.95	-34	13,860	-0.25%
2020/11/19	16	15.57	2	15.50	15.30	14	13,751	0.10%
2020/11/18	12	14.87	0	0.00	15.25	12	13,508	0.09%
2020/11/17	8	15.18	1	14.80	15.20	7	13,350	0.05%
2020/11/16	1	14.35	5	14.50	14.35	-4	13,322	-0.03%
2020/11/13	0	0.00	201	14.01	14.00	-201	13,989	-1.44%	大賣/鉅額交易
2020/11/12	10	14.20	3	14.17	14.05	7	14,458	0.05%
2020/11/11	221	14.51	1	14.25	14.60	220	14,343	1.53%	大買/鉅額交易
2020/11/10	4	14.19	10	14.50	14.10	-6	14,122	-0.04%
2020/11/09	89	13.80	54	13.86	13.80	35	13,705	0.26%
2020/11/06	51	13.46	70	13.49	13.55	-19	13,784	-0.14%
2020/11/05	62	13.22	26	13.19	13.15	36	14,373	0.25%
2020/11/03	0	0.00	7	12.80	12.95	-7	13,849	-0.05%
2020/11/02	0	0.00	15	12.40	12.50	-15	13,768	-0.11%
2020/10/29	1	12.25	16	12.38	12.50	-15	13,725	-0.11%
2020/10/28	0	12.90	8	12.75	12.65	-8	13,696	-0.06%
2020/10/27	15	13.15	10	13.10	12.90	5	13,635	0.04%
2020/10/26	2	13.05	9	13.07	13.00	-7	13,625	-0.05%
2020/10/21	0	0.00	7	12.86	13.00	-7	13,566	-0.05%
2020/10/20	2	12.65	0	0.00	12.80	2	13,480	0.01%
2020/10/16	0	0.00	3	12.98	12.80	-3	13,626	-0.02%
2020/10/15	0	0.00	11	13.18	12.95	-11	13,638	-0.08%
2020/10/14	25	13.15	12	13.10	13.15	13	13,563	0.10%
2020/10/13	5	12.70	2	12.70	12.70	3	13,351	0.02%
2020/10/12	11	13.08	14	13.10	13.00	-3	13,575	-0.02%
2020/10/08	0	0.00	10	12.46	12.65	-10	13,228	-0.08%
2020/10/07	2	12.43	0	0.00	12.45	2	13,165	0.02%
2020/10/06	5	12.50	5	12.50	12.40	0	13,133	0.00%
2020/09/30	15	12.29	20	12.15	12.15	-5	13,063	-0.04%
2020/09/29	5	12.30	2	12.20	12.10	3	13,097	0.02%
2020/09/25	1	12.00	85	11.81	11.70	-84	12,950	-0.65%
2020/09/24	0	0.00	2	12.45	11.95	-2	12,775	-0.02%
2020/09/23	8	12.77	2	12.93	12.75	6	12,534	0.05%
2020/09/22	11	12.69	15	12.72	13.00	-4	12,447	-0.03%
2020/09/21	2	13.28	6	13.06	12.95	-4	12,159	-0.03%
2020/09/18	4	13.40	1	13.40	13.30	3	12,205	0.02%
2020/09/17	23	13.31	14	13.47	13.40	9	12,090	0.07%
2020/09/16	3	13.00	4	12.90	12.90	-1	12,016	-0.01%
2020/09/15	0	0.00	3	13.08	13.10	-3	11,942	-0.03%
2020/09/14	9	13.09	14	13.13	13.05	-5	11,917	-0.04%
2020/09/11	166	13.08	62	13.19	13.00	104	11,714	0.89%	大買/鉅額交易
2020/09/10	37	13.06	80	13.22	13.55	-43	11,146	-0.39%
2020/09/09	6	12.39	169	12.32	12.35	-163	10,095	-1.61%	大賣/鉅額交易
2020/09/08	25	12.60	61	12.60	12.45	-36	10,085	-0.36%
2020/09/07	258	12.95	52	12.82	12.90	206	9,906	2.08%	大買/鉅額交易
2020/09/04	168	12.99	176	12.83	13.00	-8	9,420	-0.08%	大買/大賣/
2020/09/03	295	12.16	178	12.24	12.35	117	8,686	1.35%	大買/大賣/鉅額交易
2020/09/01	1	11.40	0	0.00	11.45	1	7,892	0.01%
2020/08/31	1	11.45	0	0.00	11.50	1	7,953	0.01%
2020/08/28	0	0.00	2	11.23	11.40	-2	8,074	-0.02%
2020/08/27	3	11.45	5	11.50	11.20	-2	8,025	-0.02%
2020/08/25	20	11.25	0	0.00	11.05	20	7,801	0.26%
2020/08/21	3	10.97	3	10.95	10.90	0	7,552	0.00%
2020/08/20	4	11.45	17	11.30	10.80	-13	7,453	-0.17%
2020/08/19	32	11.53	19	11.71	11.65	13	7,098	0.18%
2020/08/18	17	11.54	17	11.05	11.55	0	6,292	0.00%
2020/08/17	0	0.00	1	10.60	10.50	-1	5,743	-0.02%
2020/08/12	11	10.76	5	10.65	10.45	6	5,612	0.11%
2020/08/11	24	10.93	40	11.11	11.15	-16	5,261	-0.30%
2020/08/10	1	10.20	3	10.12	10.15	-2	4,411	-0.05%
2020/08/06	0	0.00	3	10.10	10.10	-3	4,390	-0.07%
2020/08/04	0	0.00	2	9.98	9.97	-2	4,315	-0.05%
2020/07/30	0	0.00	13	9.84	10.00	-13	4,321	-0.30%
2020/07/29	0	0.00	4	9.85	9.81	-4	4,246	-0.09%
2020/07/28	0	0.00	10	9.83	9.75	-10	4,242	-0.24%
2020/07/27	0	0.00	10	10.00	9.90	-10	4,214	-0.24%
2020/07/23	1	10.70	0	0.00	10.40	1	4,152	0.02%
2020/07/22	34	10.62	1	10.55	10.70	33	4,109	0.80%
2020/07/17	1	10.40	0	0.00	10.10	1	3,781	0.03%
2020/07/16	3	10.33	1	10.40	10.40	2	3,745	0.05%
2020/07/15	0	0.00	1	9.88	9.88	-1	3,427	-0.03%
2020/07/13	10	9.85	0	0.00	9.98	10	3,446	0.29%
2020/07/09	1	9.99	0	0.00	10.00	1	3,431	0.03%
2020/07/08	20	10.10	1	10.15	10.10	19	3,397	0.56%
2020/07/06	0	0.00	10	10.00	10.00	-10	3,224	-0.31%
2020/06/23	10	10.25	0	0.00	10.10	10	3,035	0.33%
2020/06/22	0	0.00	15	9.99	10.05	-15	2,746	-0.55%
2020/06/19	15	10.00	0	0.00	9.94	15	2,746	0.55%
2020/06/18	0	0.00	1	10.00	10.00	-1	2,672	-0.04%
2020/06/15	21	10.37	22.2	10.37	10.20	-1.2	2,635	-0.05%
2020/06/12	2	9.91	13	9.80	9.84	-11	2,487	-0.44%
2020/06/11	6	10.67	4	10.45	10.05	2	2,469	0.08%
2020/06/10	2	10.73	9	10.19	10.85	-7	2,356	-0.30%
2020/06/09	3	10.05	0	0.00	10.10	3	2,139	0.14%
2020/06/08	1	10.05	3	10.10	10.00	-2	2,160	-0.09%
2020/06/05	5	10.26	300	10.35	10.30	-295	2,089	-14.12%	大賣/鉅額交易
2020/06/04	311	10.35	4	10.29	10.35	307	1,993	15.40%	大買/鉅額交易
2020/06/03	1	9.26	1	9.31	9.42	0	1,762	0.00%
2020/05/29	1	8.81	0	0.00	8.80	1	1,714	0.06%
2020/05/28	0	0.00	4	9.04	8.80	-4	1,712	-0.23%
2020/05/15	1	8.55	0	0.00	8.56	1	1,680	0.06%
2020/05/14	1	8.72	1	8.69	8.71	0	1,661	0.00%
2020/05/11	1	8.99	0	0.00	8.96	1	1,648	0.06%
2020/05/08	7	9.04	5	8.95	8.92	2	1,648	0.12%
2020/05/07	2	8.95	0	0.00	8.94	2	1,640	0.12%
2020/05/06	2	8.67	4	8.68	8.63	-2	1,615	-0.12%
2020/04/30	3	8.94	0	0.00	8.96	3	1,596	0.19%
2020/04/29	10	8.90	0	0.00	8.86	10	1,589	0.63%
2020/04/21	0	0.00	11	8.27	8.27	-11	1,600	-0.69%
2020/04/15	0	0.00	5	8.80	8.79	-5	1,527	-0.33%
2020/04/14	0	0.00	3	8.39	8.55	-3	1,509	-0.20%
2020/04/10	0	0.00	5	8.47	8.47	-5	1,509	-0.33%
2020/04/09	13	8.32	0	0.00	8.33	13	1,507	0.86%
2020/04/06	10	7.31	0	0.00	7.29	10	1,450	0.69%
2020/04/01	1	7.36	0	0.00	7.34	1	1,443	0.07%
2020/03/26	0	0.00	109	7.24	7.36	-109	1,455	-7.49%	大賣/鉅額交易
2020/03/23	0	0.00	16	6.89	6.87	-16	1,533	-1.04%
2020/03/18	4	7.41	0	0.00	7.06	4	1,450	0.28%
2020/03/17	5	7.53	0	0.00	7.41	5	1,396	0.36%
2020/03/16	1	8.10	0	0.00	8.00	1	1,350	0.07%
2020/03/13	2	8.10	9	8.08	8.37	-7	1,324	-0.53%
2020/03/12	0	0.00	61	9.03	8.95	-61	1,243	-4.90%
2020/02/27	0	0.00	2	10.10	10.15	-2	1,105	-0.18%
2020/02/05	0	0.00	10	10.15	10.10	-10	1,238	-0.81%
2020/01/30	12	10.88	0	0.00	10.35	12	1,211	0.99%
2020/01/16	0	0.00	3	11.30	11.35	-3	1,188	-0.25%
2019/12/30	1	11.40	0	0.00	11.40	1	1,305	0.08%
2019/12/25	0	0.00	30	11.45	11.50	-30	1,274	-2.35%
2019/12/19	1	11.65	0	0.00	11.55	1	1,244	0.08%
2019/12/04	30	11.58	0	0.00	11.55	30	1,178	2.54%
2019/11/18	1	11.50	2	11.45	11.45	-1	1,159	-0.09%
2019/11/13	0	0.00	20	11.60	11.65	-20	1,147	-1.74%
2019/11/12	0	0.00	20	11.55	11.65	-20	1,167	-1.71%
2019/11/11	1	11.65	0	0.00	11.65	1	1,143	0.09%
2019/11/08	40	11.75	0	0.00	11.80	40	1,130	3.54%
2019/10/30	0	0.00	1	11.65	11.65	-1	1,127	-0.09%
2019/10/28	2	11.73	1	11.65	11.60	1	1,118	0.09%
2019/10/04	0	0.00	2	11.55	11.55	-2	1,112	-0.18%
2019/09/23	2	12.05	3	12.10	12.05	-1	1,167	-0.09%
2019/09/20	3	12.00	0	0.00	12.10	3	1,171	0.26%
2019/09/18	0	0.00	0.1	12.00	12.05	-0.1	1,161	-0.01%
2019/09/04	1	11.90	0	0.00	12.10	1	1,200	0.08%
2019/08/28	0	0.00	6	11.65	11.70	-6	1,189	-0.50%
2019/08/05	0.7	11.95	0	0.00	11.90	0.7	1,312	0.06%
2019/07/30	0	0.00	12	12.20	12.20	-12	1,343	-0.89%
2019/07/15	1	12.35	0	0.00	12.35	1	1,364	0.07%
2019/07/05	11	12.30	0	0.00	12.25	11	1,988	0.55%
2019/07/04	10	12.30	0	0.00	12.30	10	1,979	0.51%
2019/07/03	5	12.25	7	12.26	12.30	-2	1,980	-0.10%
2019/06/12	0	0.00	2	12.05	11.90	-2	2,004	-0.10%
2019/06/11	2	12.00	10	11.97	11.95	-8	2,038	-0.39%
2019/05/15	0	0.00	10	12.05	12.10	-10	2,131	-0.47%
2019/05/10	0	0.00	5	12.00	12.05	-5	2,051	-0.24%
2019/05/06	3	12.20	0	0.00	12.20	3	1,985	0.15%
2019/05/02	0	0.00	20	12.30	12.25	-20	1,957	-1.02%
2019/04/25	1	12.30	0	0.00	12.25	1	1,934	0.05%
2019/04/22	2	12.30	2	12.40	12.30	0	1,892	0.00%
2019/04/19	5	12.30	0	0.00	12.20	5	1,867	0.27%
2019/04/18	5	12.10	3	12.07	12.05	2	1,856	0.11%
2019/04/17	26	12.20	2	12.13	12.05	24	1,794	1.34%
2019/04/16	0	0.00	21	12.30	12.25	-21	1,647	-1.27%
2019/04/15	22	12.25	0	0.00	12.20	22	1,533	1.43%
2019/04/12	15	12.90	0	0.00	12.65	15	1,337	1.12%
2019/04/10	0	0.00	1	13.60	13.65	-1	1,136	-0.09%
2019/04/09	1	13.50	4	13.50	13.50	-3	1,132	-0.27%
2019/03/22	0	0.00	1	13.65	13.55	-1	1,131	-0.09%
2019/03/20	2	13.60	0	0.00	13.60	2	1,103	0.18%
2019/03/15	0	0.00	10	13.95	14.00	-10	1,055	-0.95%
2019/03/14	0	0.00	2	13.90	13.95	-2	1,042	-0.19%
2019/03/11	0	0.00	1	13.55	13.50	-1	1,033	-0.10%
2019/03/08	1	13.60	0	0.00	13.65	1	1,055	0.09%
2019/03/06	2	13.50	0	0.00	13.50	2	1,057	0.19%
2019/02/25	0	0.00	2	13.80	13.90	-2	1,024	-0.20%
2019/02/22	10	13.45	0	0.00	13.50	10	978	1.02%
2019/02/19	1	13.15	0	0.00	13.15	1	851	0.12%
2019/01/29	1	13.05	0	0.00	13.15	1	886	0.11%
2019/01/24	2	13.05	0	0.00	13.00	2	898	0.22%
2019/01/10	3	13.32	0	0.00	13.30	3	1,044	0.29%
2019/01/09	2	13.20	2	13.05	13.20	0	1,033	0.00%
2019/01/07	1	12.95	0	0.00	13.00	1	1,083	0.09%
2018/12/26	2	12.80	0	0.00	12.90	2	1,187	0.17%
2018/12/19	2	13.40	10	13.45	13.40	-8	1,160	-0.69%
2018/12/12	2	13.55	0	0.00	13.65	2	1,194	0.17%
2018/12/06	1	13.50	0	0.00	13.50	1	1,229	0.08%
2018/11/30	1	13.85	0	0.00	13.85	1	1,242	0.08%
2018/11/29	1	13.85	0	0.00	13.80	1	1,241	0.08%
2018/11/19	0	0.00	30	13.60	13.55	-30	1,265	-2.37%
2018/11/12	1	13.70	2	13.65	13.65	-1	1,263	-0.08%
2018/11/09	1	13.90	0	0.00	13.95	1	1,289	0.08%
2018/11/08	0	0.00	10	13.66	13.80	-10	1,286	-0.78%
2018/11/05	0	0.00	2	13.40	13.40	-2	1,299	-0.15%
2018/11/02	0	0.00	6	13.50	13.55	-6	1,297	-0.46%
2018/11/01	0	0.00	4	13.38	13.40	-4	1,294	-0.31%
2018/10/31	0	0.00	6	13.25	13.25	-6	1,304	-0.46%
2018/10/29	0	0.00	4	13.13	13.05	-4	1,302	-0.31%
2018/10/23	1	13.25	0	0.00	13.15	1	1,312	0.08%
2018/10/22	1	13.45	0	0.00	13.60	1	1,298	0.08%
2018/10/17	1	13.85	0	0.00	13.65	1	1,263	0.08%
2018/10/15	13	13.88	0	0.00	13.70	13	1,228	1.06%
2018/10/11	2	14.70	0	0.00	14.40	2	1,149	0.17%
2018/10/05	2	15.65	0	0.00	15.60	2	1,091	0.18%
2018/10/02	2	16.10	0	0.00	16.10	2	1,090	0.18%
2018/10/01	0	0.00	4	16.48	16.40	-4	1,099	-0.36%
2018/09/28	0	0.00	5	16.34	16.25	-5	1,119	-0.45%
2018/09/21	0	0.00	22	16.21	16.25	-22	1,229	-1.79%
2018/09/20	2	16.05	0	0.00	16.05	2	1,239	0.16%
2018/09/12	3	15.40	0	0.00	15.45	3	1,345	0.22%
2018/09/11	1	15.30	0	0.00	15.35	1	1,370	0.07%
2018/09/10	0	0.00	0.4	15.30	15.30	-0.4	1,379	-0.03%
2018/09/07	0	0.00	5	15.90	15.75	-5	1,407	-0.36%
2018/09/06	4	16.03	0	0.00	16.00	4	1,412	0.28%
2018/08/29	0	0.00	2	16.55	16.40	-2	1,628	-0.12%
2018/08/28	0	0.00	2	16.25	16.30	-2	1,656	-0.12%
2018/08/27	0	0.00	40	16.10	16.10	-40	1,698	-2.36%
2018/08/17	3	16.07	0	0.00	16.00	3	1,970	0.15%
2018/08/16	4	15.91	2	15.95	15.95	2	1,985	0.10%
2018/08/15	0	0.00	5	16.13	16.30	-5	2,025	-0.25%
2018/08/14	5	16.23	0	0.00	16.20	5	2,064	0.24%
2018/08/10	2	16.88	0	0.00	16.85	2	2,090	0.10%
2018/08/08	2	16.90	0	0.00	16.80	2	2,165	0.09%
2018/08/07	3	16.60	0	0.00	16.65	3	2,197	0.14%
2018/08/06	3	16.90	0	0.00	16.80	3	2,267	0.13%
2018/08/03	2	17.05	1	16.85	17.00	1	2,292	0.04%
2018/08/02	5	16.87	41	16.76	16.80	-36	2,311	-1.56%
2018/08/01	2	16.75	0	0.00	16.90	2	2,294	0.09%
2018/07/30	1	16.60	0	0.00	16.55	1	2,291	0.04%
2018/07/26	20	16.60	2	16.50	16.50	18	2,327	0.77%
2018/07/25	20	16.50	0	0.00	16.55	20	2,353	0.85%
2018/07/24	1	16.25	0	0.00	16.50	1	2,385	0.04%
2018/07/23	2	16.30	0	0.00	16.15	2	2,400	0.08%
2018/07/19	2	16.35	0	0.00	16.35	2	2,492	0.08%
2018/07/18	2	16.35	0	0.00	16.50	2	2,599	0.08%
2018/07/17	3	16.40	0	0.00	16.35	3	2,646	0.11%
2018/07/16	10	16.45	0	0.00	16.45	10	2,743	0.36%
2018/07/13	2	16.25	0	0.00	16.30	2	2,830	0.07%
2018/07/12	2	16.00	0	0.00	16.00	2	2,882	0.07%
2018/07/11	6	16.20	0	0.00	16.05	6	2,948	0.20%
2018/06/27	5	16.85	0	0.00	16.75	5	3,556	0.14%
2018/06/22	6	17.03	0	0.00	17.00	6	3,526	0.17%
2018/06/20	1	17.25	2	17.05	17.30	-1	3,542	-0.03%
2018/06/19	2	17.55	0	0.00	17.55	2	3,528	0.06%
2018/06/07	4	18.00	0	0.00	17.75	4	3,561	0.11%
2018/06/06	1	18.00	0	0.00	18.00	1	3,533	0.03%
2018/06/05	5	18.12	0	0.00	18.05	5	3,529	0.14%
2018/06/04	2	18.10	0	0.00	18.10	2	3,571	0.06%
2018/06/01	20	18.10	0	0.00	18.00	20	3,571	0.56%
2018/05/31	1	18.05	0	0.00	18.25	1	3,581	0.03%
2018/05/29	2	17.83	0	0.00	17.95	2	3,538	0.06%
2018/05/28	0	0.00	10	18.10	17.80	-10	3,538	-0.28%
2018/05/24	2	18.20	0	0.00	18.25	2	3,626	0.06%
2018/05/23	2	18.55	2	18.40	18.25	0	3,659	0.00%
2018/05/22	30	18.90	0	0.00	18.55	30	3,645	0.82%
2018/05/21	1	18.95	5	19.00	18.90	-4	3,648	-0.11%
2018/05/18	6	19.25	5	19.00	19.05	1	3,653	0.03%
2018/05/17	0	0.00	5	19.10	19.05	-5	3,652	-0.14%
2018/05/15	1	19.65	1	19.75	19.25	0	3,718	0.00%
2018/05/14	12	19.68	1	19.80	19.65	11	3,849	0.29%
2018/05/11	1	18.80	3	18.80	18.85	-2	3,808	-0.05%
2018/05/10	20	19.00	20	19.01	18.95	0	3,802	0.00%
2018/05/03	0	0.00	1	19.25	19.15	-1	4,131	-0.02%
2018/04/30	0	0.00	5	19.45	19.90	-5	4,185	-0.12%
2018/04/26	2	19.35	37	19.39	18.70	-35	4,253	-0.82%
2018/04/24	8	19.04	13	19.67	18.95	-5	4,450	-0.11%
2018/04/23	2	20.03	5	20.10	20.00	-3	4,427	-0.07%
2018/04/19	4	20.11	0	0.00	19.85	4	4,435	0.09%
2018/04/18	6	19.92	1	19.60	19.80	5	4,407	0.11%
2018/04/17	9	19.54	5	19.50	19.50	4	4,417	0.09%
2018/04/16	11	19.57	8	19.29	19.50	3	4,581	0.07%
2018/04/13	17	19.85	1	20.00	19.50	16	4,631	0.35%
2018/04/12	60	19.72	0	0.00	19.70	60	4,837	1.24%
2018/04/11	2	18.93	2	19.00	19.40	0	4,830	0.00%
2018/04/10	3	18.47	0	0.00	18.40	3	4,814	0.06%
2018/04/09	4	18.61	3	18.75	18.45	1	5,011	0.02%
2018/04/03	1	18.15	0	0.00	18.30	1	5,067	0.02%
2018/04/02	4	18.31	0	0.00	18.40	4	5,266	0.08%
2018/03/31	26	18.35	11	18.77	18.75	15	5,749	0.26%
2018/03/30	6	17.77	0	0.00	17.60	6	5,812	0.10%
2018/03/29	2	17.05	0	0.00	17.15	2	5,952	0.03%
2018/03/28	15	17.10	8	17.16	17.10	7	6,141	0.11%
2018/03/27	1	17.30	5	17.36	17.30	-4	6,348	-0.06%
2018/03/26	7	17.00	0	0.00	17.00	7	6,469	0.11%
2018/03/23	4	17.00	0	0.00	17.15	4	6,530	0.06%
2018/03/21	1	17.50	0	0.00	17.50	1	6,611	0.02%
2018/03/20	2	17.65	0	0.00	17.50	2	6,671	0.03%
2018/03/19	22	17.75	0	0.00	17.75	22	6,728	0.33%
2018/03/15	1	17.95	1	17.75	18.00	0	6,959	0.00%
2018/03/14	0	0.00	5	17.70	17.65	-5	7,123	-0.07%
2018/03/08	2	17.33	0	0.00	17.30	2	8,177	0.02%
2018/03/06	2	17.00	0	0.00	17.00	2	8,549	0.02%
2018/03/05	0	0.00	3	17.50	17.15	-3	8,526	-0.04%
2018/03/02	3	17.75	0	0.00	17.75	3	8,518	0.04%
2018/03/01	0	0.00	1	17.85	18.10	-1	8,483	-0.01%
2018/02/26	5	18.14	0	0.00	18.20	5	8,471	0.06%
2018/02/23	2	17.55	3	17.85	17.80	-1	8,387	-0.01%
2018/02/22	4	17.85	4	17.50	17.40	0	8,410	0.00%
2018/02/21	2	17.65	3	18.07	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	5	17.51	0	0.00	17.30	5	8,562	0.06%
2018/02/06	15	17.29	0	0.00	16.65	15	8,508	0.18%
2018/02/02	3	19.38	1	19.20	19.20	2	8,421	0.02%
2018/02/01	2	19.50	2	19.30	19.35	0	8,405	0.00%
2018/01/31	4	19.14	0	0.00	19.40	4	8,381	0.05%
2018/01/29	3	19.82	0	0.00	19.35	3	8,320	0.04%
2018/01/26	3	20.33	0	0.00	20.05	3	8,167	0.04%
2018/01/25	4	20.85	0	0.00	20.80	4	8,081	0.05%
2018/01/24	2	20.65	0	0.00	20.60	2	8,025	0.02%
2018/01/23	0	0.00	1	20.40	20.40	-1	7,973	-0.01%
2018/01/18	4	21.00	3	20.75	20.70	1	7,726	0.01%
2018/01/17	2	21.45	2	21.50	21.50	0	7,559	0.00%
2018/01/16	0	0.00	1	22.10	21.85	-1	7,472	-0.01%
2018/01/15	1	21.85	7	21.87	21.85	-6	7,414	-0.08%
2018/01/12	1	22.35	10	22.80	22.35	-9	7,320	-0.12%
2018/01/11	0	0.00	4	22.50	22.50	-4	7,283	-0.05%
2018/01/10	10	22.97	20	22.70	22.85	-10	7,221	-0.14%
2018/01/08	19	22.81	11	23.24	22.75	8	6,918	0.12%
2018/01/05	2	21.95	2	21.75	22.15	0	6,643	0.00%
2018/01/04	0	0.00	20	22.00	21.85	-20	6,555	-0.31%
2018/01/03	5	22.78	16	23.00	22.00	-11	6,440	-0.17%
2018/01/02	7	22.36	5	22.26	22.15	2	6,224	0.03%