台玻 (1802)-元大-文心興安券商分點個股進出

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
19.50
漲跌
▲1.45
漲幅
+8.03%
成交量
64,869張
產業
上市玻璃類股
1183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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	5	19.47	10.1	19.57	19.50	-5.1	12,200	-0.04%
2024/11/20	4	18.23	4	18.14	18.05	0	11,147	0.00%
2024/11/18	8	18.41	9	18.33	18.15	-1	11,091	-0.01%
2024/11/15	14	18.31	24	18.51	18.25	-10	11,075	-0.09%
2024/11/14	8	18.12	11	17.92	17.90	-3	11,010	-0.03%
2024/11/13	14.1	18.35	2	18.30	18.25	12.1	10,940	0.11%
2024/11/12	5	18.38	10	18.43	18.40	-5	10,899	-0.05%
2024/11/11	13	19.10	4	19.00	18.95	9	10,783	0.08%
2024/11/08	3	19.50	7.1	19.48	19.40	-4.1	10,745	-0.04%
2024/11/07	3.2	19.37	6	19.53	19.75	-2.8	10,449	-0.03%
2024/11/06	0	0.00	3	19.55	19.45	-3	10,348	-0.03%
2024/11/05	9	19.29	9	19.42	19.60	0	10,258	0.00%
2024/11/04	7	19.50	10.1	19.50	19.50	-3.1	10,239	-0.03%
2024/11/01	0	0.00	1.1	19.62	19.65	-1.1	10,381	-0.01%
2024/10/30	9	19.49	12.4	19.45	19.45	-3.4	10,270	-0.03%
2024/10/29	16	19.72	62	19.81	19.85	-46	10,051	-0.46%
2024/10/28	61.1	19.49	73.4	19.57	19.85	-12.3	9,347	-0.13%
2024/10/25	8	18.11	6	18.42	18.60	2	8,335	0.02%
2024/10/24	23.4	19.07	19	19.21	18.40	4.4	8,163	0.05%
2024/10/23	28	18.89	21	18.47	18.45	7	7,529	0.09%
2024/10/22	11	18.29	11.2	18.39	18.35	-0.2	7,369	0.00%
2024/10/21	5	17.71	12.3	18.00	18.70	-7.3	7,359	-0.10%
2024/10/18	7	17.45	2	17.45	17.40	5	7,235	0.07%
2024/10/17	0	0.00	2	17.73	17.60	-2	7,277	-0.03%
2024/10/16	14.4	17.26	18	17.81	17.75	-3.6	7,214	-0.05%
2024/10/15	11.2	16.86	8	16.84	16.80	3.2	6,969	0.05%
2024/10/14	12	16.63	8	16.69	16.70	4	6,947	0.06%
2024/10/11	6	17.10	7	16.96	16.85	-1	6,949	-0.01%
2024/10/09	9	17.67	9	17.44	17.30	0	6,981	0.00%
2024/10/08	11	18.42	12	18.28	18.00	-1	6,954	-0.01%
2024/10/07	1	18.85	43.1	19.06	18.95	-42.1	6,828	-0.62%
2024/10/04	11.2	19.22	14	19.26	19.10	-2.8	6,796	-0.04%
2024/10/01	0	0.00	1.1	18.66	18.75	-1.1	6,391	-0.02%
2024/09/30	25	18.39	44.6	18.69	18.70	-19.6	5,973	-0.33%
2024/09/27	4	17.56	11.1	17.62	17.75	-7.1	5,164	-0.14%
2024/09/24	1	15.85	0	0.00	15.95	1	5,036	0.02%
2024/09/23	2	15.98	0	0.00	15.95	2	5,250	0.04%
2024/09/20	0	0.00	1	16.15	16.15	-1	5,391	-0.02%
2024/09/19	1	16.05	0	0.00	16.05	1	5,448	0.02%
2024/09/18	0	0.00	2	15.80	15.50	-2	5,557	-0.04%
2024/09/16	0	0.00	2	15.80	15.70	-2	5,760	-0.03%
2024/09/11	0	0.00	3	15.10	15.10	-3	7,460	-0.04%
2024/09/10	1	15.30	0	0.00	15.25	1	8,468	0.01%
2024/09/09	2	14.90	1	15.25	15.30	1	8,751	0.01%
2024/09/05	0	0.00	1	15.35	15.35	-1	9,018	-0.01%
2024/09/04	8.4	15.40	0.1	15.45	15.25	8.3	9,297	0.09%
2024/08/30	0	0.00	1	16.65	16.50	-1	10,337	-0.01%
2024/08/29	1	16.20	3	16.35	16.30	-2	11,155	-0.02%
2024/08/28	0	0.00	0.3	16.35	16.35	-0.3	11,774	0.00%
2024/08/27	0.3	16.25	0	16.30	16.45	0.3	12,106	0.00%
2024/08/26	0	0.00	6	16.31	16.50	-6	12,257	-0.05%
2024/08/23	6	15.71	2	15.85	15.85	4	12,348	0.03%
2024/08/22	2	16.00	0	0.00	16.05	2	12,397	0.02%
2024/08/19	10.2	16.07	0	0.00	15.95	10.2	12,717	0.08%
2024/08/16	0	0.00	2	16.18	16.15	-2	12,700	-0.02%
2024/08/15	8.1	16.05	0	0.00	16.00	8.1	12,716	0.06%
2024/08/14	0	0.00	30	16.15	16.25	-30	12,718	-0.24%
2024/08/12	12	16.28	0	0.00	16.15	12	12,690	0.09%
2024/08/09	1	16.25	8	16.34	16.20	-7	12,694	-0.06%
2024/08/08	0	0.00	1	16.15	15.95	-1	12,674	-0.01%
2024/08/07	0	0.00	3	16.13	16.10	-3	12,655	-0.02%
2024/08/06	7	15.31	1	15.15	15.40	6	12,612	0.05%
2024/08/05	7.5	15.74	1	15.65	15.65	6.5	12,472	0.05%
2024/08/02	1.2	17.55	0.1	17.50	17.35	1.1	12,231	0.01%
2024/08/01	11.1	17.85	0.2	17.60	17.90	10.9	12,201	0.09%
2024/07/31	2.2	17.37	0	0.00	17.45	2.2	12,186	0.02%
2024/07/29	2.2	17.70	0	0.00	17.35	2.2	12,143	0.02%
2024/07/23	21	17.60	8	17.69	17.70	13	12,115	0.11%
2024/07/22	8.4	17.70	8	17.63	17.50	0.4	12,080	0.00%
2024/07/19	18	18.22	3	18.05	18.05	15	11,962	0.13%
2024/07/18	6	18.71	0	0.00	18.70	6	11,755	0.05%
2024/07/17	0	0.00	17	19.00	18.90	-17	11,665	-0.15%
2024/07/16	0	0.00	5.1	18.95	18.85	-5.1	11,655	-0.04%
2024/07/15	0	0.00	1	19.15	18.90	-1	11,703	-0.01%
2024/07/12	27	19.29	9	19.28	19.15	18	11,675	0.15%
2024/07/11	0	0.00	5.1	19.22	19.00	-5.1	11,615	-0.04%
2024/07/10	0.1	18.90	1	19.00	19.00	-0.9	11,577	-0.01%
2024/07/09	12	18.66	0	0.00	18.60	12	11,475	0.10%
2024/07/08	2	19.00	5	19.30	18.95	-3	11,398	-0.03%
2024/07/05	20	19.12	73.3	19.28	19.35	-53.3	11,188	-0.48%
2024/07/04	35	18.61	16	18.60	18.60	19	10,894	0.17%
2024/07/03	1	18.65	0	0.00	18.60	1	10,870	0.01%
2024/07/02	4	18.76	3	18.75	18.70	1	10,780	0.01%
2024/07/01	1	19.10	0	0.00	18.95	1	10,836	0.01%
2024/06/28	14	19.26	16	19.35	19.35	-2	10,718	-0.02%
2024/06/27	9	18.79	9	19.06	18.90	0	10,555	0.00%
2024/06/26	30	18.95	4	19.18	18.80	26	10,357	0.25%
2024/06/25	5	19.07	9	19.15	19.25	-4	10,241	-0.04%
2024/06/24	8	19.33	25	19.37	19.35	-17	10,148	-0.17%
2024/06/21	1	19.60	1	19.60	19.60	0	9,994	0.00%
2024/06/20	4	19.86	10.2	19.97	19.75	-6.2	9,783	-0.06%
2024/06/19	6	19.85	10	19.88	19.90	-4	9,531	-0.04%
2024/06/18	49.1	20.49	13	20.31	19.90	36.1	9,046	0.40%
2024/06/17	13	19.87	100	20.21	20.25	-87	8,104	-1.07%
2024/06/14	4	18.25	8	18.74	19.00	-4	7,101	-0.06%
2024/06/13	13	18.52	8	18.38	18.30	5	6,852	0.07%
2024/06/12	9	18.61	7	18.65	18.60	2	6,779	0.03%
2024/06/11	30	18.97	11	18.91	18.90	19	6,656	0.29%
2024/06/07	61	19.35	66	19.55	19.35	-5	6,453	-0.08%
2024/06/06	8	19.04	13.2	19.28	19.40	-5.2	6,065	-0.09%
2024/06/05	11	18.92	9	18.97	18.90	2	5,723	0.03%
2024/06/04	72	19.21	653	19.29	18.85	-581	5,378	-10.80%	大賣/鉅額交易
2024/06/03	6	18.69	13	18.96	19.05	-7	4,556	-0.15%
2024/05/31	5	18.03	59	18.12	18.15	-54	3,960	-1.36%
2024/05/30	2	17.75	85.5	17.94	17.95	-83.5	3,651	-2.29%
2024/05/29	125	17.47	74	17.59	17.40	51	3,477	1.47%	大買/
2024/05/28	10	17.40	1	17.30	17.25	9	3,300	0.27%
2024/05/27	1	17.00	1	17.05	17.05	0	3,236	0.00%
2024/05/24	56	17.23	7	17.37	17.20	49	3,217	1.52%
2024/05/23	67	17.31	64	17.59	17.65	3	3,152	0.10%
2024/05/22	3	17.05	4	17.17	17.10	-1	2,926	-0.04%
2024/05/21	3	17.03	1	17.10	17.05	2	2,930	0.07%
2024/05/20	0	0.00	2	17.35	17.25	-2	2,905	-0.07%
2024/05/16	0	0.00	19	17.21	17.25	-19	2,956	-0.64%
2024/05/14	11	17.10	0	0.00	17.10	11	2,955	0.37%
2024/05/13	1	17.15	7	17.05	17.10	-6	2,964	-0.20%
2024/05/08	1	17.00	0.5	17.00	16.95	0.5	2,954	0.02%
2024/05/06	1	17.25	0	0.00	17.20	1	2,953	0.03%
2024/05/03	0	0.00	4	17.15	17.10	-4	2,947	-0.14%
2024/04/30	1	17.15	1	17.15	17.15	0	2,938	0.00%
2024/04/29	2	17.38	1	17.30	17.40	1	2,943	0.03%
2024/04/26	50	17.00	0	0.00	17.00	50	2,907	1.72%
2024/04/24	1	17.05	0	0.00	17.05	1	2,914	0.03%
2024/04/23	4	16.85	0	0.00	17.00	4	3,013	0.13%
2024/04/22	2	16.93	22	16.97	16.95	-20	3,049	-0.66%
2024/04/19	12	16.58	0	0.00	16.60	12	3,000	0.40%
2024/04/18	5	17.00	3	17.10	17.05	2	2,920	0.07%
2024/04/17	1.2	16.70	0	0.00	16.90	1.2	2,918	0.04%
2024/04/16	28	16.79	3	16.75	16.75	25	2,976	0.84%
2024/04/15	3	17.32	0	0.00	17.20	3	2,914	0.10%
2024/04/11	74	17.37	0	0.00	17.25	74	2,903	2.55%
2024/04/10	7.7	17.65	4	17.65	17.65	3.7	2,903	0.13%
2024/04/09	0	0.00	0.5	17.45	17.60	-0.5	3,003	-0.02%
2024/04/08	5	17.45	8	17.52	17.40	-3	3,043	-0.10%
2024/04/03	67	17.61	6	17.70	17.20	61	3,017	2.02%
2024/04/01	0	0.00	8	17.30	17.40	-8	2,921	-0.27%
2024/03/29	0	0.00	1	17.25	17.20	-1	2,926	-0.03%
2024/03/28	3	17.22	0	0.00	17.15	3	2,915	0.10%
2024/03/26	16	17.39	0	0.00	17.20	16	2,923	0.55%
2024/03/22	1	17.40	2	17.48	17.40	-1	2,969	-0.03%
2024/03/21	0.7	17.30	0	0.00	17.50	0.7	3,005	0.02%
2024/03/18	0.1	17.20	1	17.30	17.40	-0.9	3,291	-0.03%
2024/03/15	4.1	17.09	6	17.05	16.95	-1.9	3,262	-0.06%
2024/03/14	1	17.35	0	0.00	17.40	1	3,177	0.03%
2024/03/13	19	17.55	0	0.00	17.55	19	3,158	0.60%
2024/03/12	3.2	17.89	0	0.00	17.90	3.2	3,104	0.10%
2024/03/11	0	0.00	3	17.80	17.85	-3	3,101	-0.10%
2024/03/08	2.2	17.78	0	0.00	17.80	2.2	3,125	0.07%
2024/03/07	2	18.00	2	18.20	18.00	0	3,160	0.00%
2024/03/06	0	0.00	6	18.22	18.15	-6	3,134	-0.19%
2024/03/05	3	17.92	1	18.00	17.90	2	3,117	0.06%
2024/03/04	4	17.95	5	18.01	18.00	-1	3,148	-0.03%
2024/03/01	0	0.00	2	18.05	18.05	-2	3,196	-0.06%
2024/02/29	0	0.00	1	18.20	18.25	-1	3,232	-0.03%
2024/02/27	2	18.05	3	18.05	18.05	-1	3,241	-0.03%
2024/02/26	26	18.25	0	0.00	18.20	26	3,275	0.79%
2024/02/23	1	18.25	0	0.00	18.25	1	3,320	0.03%
2024/02/19	0	0.00	1	18.70	18.80	-1	3,433	-0.03%
2024/02/16	2	18.35	3	18.33	18.40	-1	3,496	-0.03%
2024/02/15	2	17.78	1	17.95	18.10	1	3,485	0.03%
2024/02/05	3	17.80	0	0.00	17.80	3	3,476	0.09%
2024/02/02	2	18.10	0	0.00	18.05	2	3,476	0.06%
2024/01/31	1	18.00	0	0.00	18.00	1	3,558	0.03%
2024/01/30	1	18.15	0	0.00	18.15	1	3,598	0.03%
2024/01/26	0	0.00	3	18.35	18.35	-3	3,804	-0.08%
2024/01/25	1	18.15	0	0.00	18.15	1	3,851	0.03%
2024/01/24	2	18.20	0	0.00	18.25	2	3,860	0.05%
2024/01/22	1	17.90	0	0.00	17.95	1	3,915	0.03%
2024/01/18	1.2	17.67	0	0.00	17.80	1.2	4,026	0.03%
2024/01/17	6	17.80	0	0.00	17.65	6	4,041	0.15%
2024/01/16	6	18.10	2	18.10	18.05	4	4,011	0.10%
2024/01/15	0	0.00	1	18.40	18.35	-1	3,977	-0.03%
2024/01/12	2	18.35	0	0.00	18.35	2	4,075	0.05%
2024/01/11	1	18.30	0	0.00	18.35	1	4,115	0.02%
2024/01/10	6	18.45	0	0.00	18.25	6	4,236	0.14%
2024/01/09	5	18.80	0	0.00	18.75	5	4,189	0.12%
2024/01/05	1	18.90	0	0.00	18.95	1	4,267	0.02%
2024/01/04	1	18.90	3	18.75	18.75	-2	4,373	-0.05%
2024/01/03	9	19.25	6	19.22	18.90	3	4,616	0.06%
2024/01/02	4	19.15	9	19.30	19.20	-5	4,533	-0.11%
2023/12/29	1	19.00	0	0.00	18.95	1	4,516	0.02%
2023/12/28	0	0.00	2	19.05	19.10	-2	4,836	-0.04%
2023/12/27	1	18.95	0	0.00	19.00	1	5,055	0.02%
2023/12/26	2	18.95	0	0.00	19.00	2	5,231	0.04%
2023/12/22	0	0.00	0.1	18.80	18.70	-0.1	5,404	0.00%
2023/12/21	0	0.00	0.1	19.00	18.80	-0.1	5,468	0.00%
2023/12/20	2.2	18.97	0	0.00	19.00	2.2	5,529	0.04%
2023/12/19	0	0.00	0.3	18.75	18.75	-0.3	5,561	-0.01%
2023/12/18	6	19.22	5.1	19.05	19.00	0.9	5,621	0.02%
2023/12/15	0.2	19.05	0	0.00	19.05	0.2	5,813	0.00%
2023/12/13	1.2	18.68	0	0.00	18.60	1.2	5,804	0.02%
2023/12/12	0.1	18.68	0.1	18.65	18.65	0	6,074	0.00%
2023/12/11	0	0.00	0.1	18.60	18.60	-0.1	6,176	0.00%
2023/12/08	0.2	18.80	0	0.00	18.75	0.2	6,244	0.00%
2023/12/07	4	18.83	0.2	18.70	18.70	3.8	6,314	0.06%
2023/12/05	1	19.10	5.1	18.96	18.95	-4.1	6,946	-0.06%
2023/12/04	6.2	19.17	5	19.30	19.15	1.2	7,189	0.02%
2023/12/01	6	19.00	4	18.95	18.95	2	7,678	0.03%
2023/11/30	5	19.05	4	18.95	18.95	1	7,950	0.01%
2023/11/29	1	18.75	0.1	18.90	18.90	0.9	9,346	0.01%
2023/11/28	5.2	19.00	8	19.05	19.10	-2.8	10,723	-0.03%
2023/11/27	1	19.00	2	18.85	18.75	-1	11,515	-0.01%
2023/11/24	0	0.00	5.1	19.00	18.95	-5.1	12,082	-0.04%
2023/11/22	5.2	19.24	5	19.15	19.15	0.2	12,209	0.00%
2023/11/21	6	19.06	6	19.14	19.10	0	12,363	0.00%
2023/11/20	5	19.10	5.2	19.00	19.00	-0.2	12,460	0.00%
2023/11/17	4	19.38	7.1	19.29	19.30	-3.1	12,470	-0.02%
2023/11/16	5	19.40	6.1	19.35	19.35	-1.1	12,515	-0.01%
2023/11/15	9	19.21	6	19.29	19.35	3	12,584	0.02%
2023/11/14	6.2	19.01	4	18.91	18.90	2.2	12,577	0.02%
2023/11/13	4	18.89	4	18.80	18.85	0	12,908	0.00%
2023/11/10	3.2	19.02	15	18.95	18.75	-11.8	13,270	-0.09%
2023/11/09	3	19.00	3	19.07	19.00	0	13,552	0.00%
2023/11/08	3	19.05	3.3	19.04	19.05	-0.3	13,891	0.00%
2023/11/07	0	0.00	1.2	18.83	19.00	-1.2	14,240	-0.01%
2023/11/06	134.2	19.13	6.3	19.13	19.00	127.9	14,887	0.86%	大買/鉅額交易
2023/11/03	4	18.76	4.1	18.85	18.85	-0.1	15,219	0.00%
2023/11/02	4.2	18.61	6	18.68	18.85	-1.8	15,733	-0.01%
2023/11/01	0	0.00	3	18.35	18.35	-3	16,247	-0.02%
2023/10/31	3.2	18.24	4	18.45	18.25	-0.8	17,159	0.00%
2023/10/30	2.2	18.47	0	0.00	18.45	2.2	17,831	0.01%
2023/10/27	7	18.79	16	18.67	18.65	-9	19,139	-0.05%
2023/10/26	0	0.00	0.2	18.25	18.25	-0.2	20,525	0.00%
2023/10/25	0	0.00	3	18.55	18.60	-3	21,343	-0.01%
2023/10/24	5.2	18.41	8	18.50	18.60	-2.8	21,835	-0.01%
2023/10/20	5	17.88	7	18.04	18.20	-2	21,811	-0.01%
2023/10/19	2	18.05	3	18.10	18.05	-1	21,798	0.00%
2023/10/18	13.2	18.26	6.1	18.19	18.15	7.1	21,796	0.03%
2023/10/17	1	18.60	0	0.00	18.65	1	21,696	0.00%
2023/10/16	2	18.68	2.2	18.96	18.65	-0.2	21,695	0.00%
2023/10/13	1.1	18.66	1.3	18.79	18.75	-0.2	21,721	0.00%
2023/10/12	3.2	18.71	6	18.77	18.90	-2.8	21,701	-0.01%
2023/10/11	13	19.09	15.3	19.18	18.85	-2.3	21,606	-0.01%
2023/10/06	8.4	19.12	3	19.05	19.05	5.4	21,398	0.03%
2023/10/05	2.2	19.20	2	19.20	19.15	0.2	21,414	0.00%
2023/10/04	34	19.01	6.1	18.95	18.85	27.9	21,425	0.13%
2023/10/03	13	19.76	11	19.63	19.35	2	21,214	0.01%
2023/10/02	0.2	19.50	3	19.33	19.50	-2.8	21,023	-0.01%
2023/09/28	1	19.05	2	19.20	19.10	-1	20,999	0.00%
2023/09/27	7.2	19.02	1	18.95	19.00	6.2	21,036	0.03%
2023/09/26	10	19.51	6.3	19.44	19.30	3.7	21,017	0.02%
2023/09/25	6	19.55	5	19.50	19.45	1	21,001	0.00%
2023/09/22	2	19.35	0.9	19.40	19.35	1.1	21,005	0.01%
2023/09/21	1.2	19.54	3	19.48	19.40	-1.9	21,117	-0.01%
2023/09/20	24	20.03	20	20.17	19.70	4	21,180	0.02%
2023/09/19	25.2	19.89	25.1	20.00	20.00	0.1	21,164	0.00%
2023/09/18	5.2	19.49	5	19.56	19.55	0.2	21,941	0.00%
2023/09/15	61	19.67	4.2	19.48	19.35	56.8	22,454	0.25%
2023/09/14	1.3	19.96	4	19.78	20.00	-2.8	22,853	-0.01%
2023/09/13	15	19.50	14.1	19.64	19.60	1	23,796	0.00%
2023/09/12	4.2	19.23	1	19.20	19.40	3.2	24,876	0.01%
2023/09/11	73.2	20.01	17	19.85	19.25	56.2	25,065	0.22%
2023/09/08	38.2	19.69	14	19.83	19.65	24.2	24,880	0.10%
2023/09/07	15.2	19.76	6.1	19.62	19.50	9.1	24,694	0.04%
2023/09/06	72	20.47	3.2	20.34	20.10	68.8	24,551	0.28%
2023/09/05	2.3	21.01	0	0.00	21.10	2.3	24,125	0.01%
2023/09/04	114.1	21.33	49.1	21.54	21.20	65	23,910	0.27%	大買/
2023/09/01	19	21.18	129.4	21.48	21.65	-110.4	22,592	-0.49%	大賣/鉅額交易
2023/08/31	83.3	20.25	39	20.03	19.70	44.3	21,260	0.21%
2023/08/30	6	20.18	19	19.49	20.35	-13	20,606	-0.06%
2023/08/29	0.5	18.98	1	19.00	18.75	-0.5	20,097	0.00%
2023/08/28	8	18.69	8	18.89	18.85	0	20,032	0.00%
2023/08/25	10	18.34	18	18.38	18.55	-8	19,961	-0.04%
2023/08/24	4.3	18.29	0	0.00	18.30	4.3	19,799	0.02%
2023/08/23	4.1	18.58	1	18.50	18.50	3.1	19,704	0.02%
2023/08/22	10.3	18.81	7	18.75	18.65	3.3	19,714	0.02%
2023/08/21	15.1	18.84	4	18.90	18.80	11.1	19,712	0.06%
2023/08/18	19	19.16	6	19.55	19.15	13	19,649	0.07%
2023/08/17	25.4	19.22	24.7	19.52	19.35	0.7	19,589	0.00%
2023/08/16	16.7	19.38	10	19.31	18.95	6.7	19,280	0.03%
2023/08/15	28	20.34	11	20.18	20.05	17	18,970	0.09%
2023/08/14	10	20.39	6	20.24	20.20	4	18,723	0.02%
2023/08/11	11	21.08	24	21.10	21.05	-13	18,470	-0.07%
2023/08/10	58	21.83	30.1	22.00	21.15	28	18,115	0.15%
2023/08/09	38.1	22.14	31.2	22.41	22.50	6.9	17,483	0.04%
2023/08/08	31	22.33	36.1	22.39	22.00	-5.1	17,035	-0.03%
2023/08/07	20	21.58	45	21.73	22.05	-25	16,532	-0.15%
2023/08/04	101	21.08	156	21.62	21.80	-55	16,023	-0.34%	大買/大賣/
2023/08/02	84	21.03	44	21.29	20.80	40	15,171	0.26%
2023/08/01	91	21.80	121.3	22.08	21.40	-30.3	14,494	-0.21%	大賣/
2023/07/31	164	20.64	155.2	21.00	21.60	8.8	13,227	0.07%	大買/大賣/
2023/07/28	65	19.64	43.3	19.61	19.80	21.7	11,790	0.18%
2023/07/27	8.1	18.77	237	18.94	19.30	-229	11,040	-2.07%	大賣/鉅額交易
2023/07/26	10	17.80	11	17.99	17.90	-1	10,669	-0.01%
2023/07/25	0	0.00	1	17.70	17.70	-1	10,664	-0.01%
2023/07/24	7.1	17.56	3	17.50	17.45	4.1	10,671	0.04%
2023/07/21	5	18.01	4	17.90	17.90	1	10,633	0.01%
2023/07/20	4	18.10	6	18.08	18.10	-2	10,707	-0.02%
2023/07/19	3.3	17.75	0	0.00	17.70	3.3	10,741	0.03%
2023/07/18	4	17.86	0	0.00	17.80	4	10,813	0.04%
2023/07/17	26	17.90	1	18.10	18.10	25	10,857	0.23%
2023/07/14	7.1	17.90	6	18.00	17.90	1.1	11,005	0.01%
2023/07/13	34	18.06	6	17.93	17.85	28	11,020	0.25%
2023/07/12	56	17.95	4	17.90	17.90	52	11,027	0.47%
2023/07/11	3	18.12	7	18.15	18.05	-4	11,009	-0.04%
2023/07/10	11	18.14	3	18.00	18.00	8	11,023	0.07%
2023/07/07	6	18.21	20	18.23	18.25	-14	10,952	-0.13%
2023/07/06	12.2	18.64	6	18.39	18.35	6.2	10,909	0.06%
2023/07/05	2.1	18.91	14	19.03	18.90	-11.9	10,753	-0.11%
2023/07/04	6	19.05	8	19.05	19.00	-2	10,667	-0.02%
2023/07/03	55	19.28	2	19.50	19.20	53	10,603	0.50%
2023/06/30	51	19.39	5	19.33	19.30	46	10,571	0.44%
2023/06/29	20	19.50	13	19.55	19.55	7	10,513	0.07%
2023/06/28	3	19.57	20	19.64	19.75	-17	10,379	-0.16%
2023/06/27	10	20.00	5	20.04	19.90	5	10,241	0.05%
2023/06/26	24	20.15	268	20.54	20.10	-244	10,064	-2.42%	大賣/鉅額交易
2023/06/21	61	19.43	18	19.57	19.60	43	9,053	0.47%
2023/06/20	105	19.55	7	19.45	19.20	98	8,509	1.15%	大買/
2023/06/19	131	20.51	35	20.62	20.10	96	7,850	1.22%	大買/
2023/06/16	26	19.81	21	19.54	20.10	5	6,810	0.07%
2023/06/15	17	18.34	18	18.32	18.40	-1	5,646	-0.02%
2023/06/14	10	17.98	0	0.00	17.90	10	5,435	0.18%
2023/06/13	0	0.00	4	18.06	18.05	-4	5,265	-0.08%
2023/06/12	13.2	17.85	0	0.00	17.75	13.2	5,178	0.25%
2023/06/09	7	18.24	0	0.00	18.10	7	5,051	0.14%
2023/06/08	1	18.40	0	0.00	18.40	1	4,928	0.02%
2023/06/07	3	18.62	0	0.00	18.45	3	4,942	0.06%
2023/06/06	5	18.91	4	18.70	18.65	1	4,884	0.02%
2023/06/05	2	18.30	6	18.83	19.05	-4	4,829	-0.08%
2023/06/02	0	0.00	1.1	18.80	18.55	-1.1	4,650	-0.02%
2023/06/01	0.1	18.45	1	18.50	18.45	-0.9	4,565	-0.02%
2023/05/31	7	18.36	0	0.00	18.35	7	4,578	0.15%
2023/05/30	0	0.00	2	18.70	18.50	-2	4,543	-0.04%
2023/05/29	0	0.00	2	18.43	18.50	-2	4,533	-0.04%
2023/05/26	9.1	18.32	0	0.00	18.30	9.1	4,488	0.20%
2023/05/25	4	18.54	0	0.00	18.65	4	4,433	0.09%
2023/05/24	3	18.73	3	18.70	18.65	0	4,402	0.00%
2023/05/23	1	19.00	0	0.00	19.00	1	4,360	0.02%
2023/05/19	0	0.00	2	19.15	18.95	-2	4,281	-0.05%
2023/05/17	0	0.00	2	18.98	19.00	-2	4,182	-0.05%
2023/05/16	2	18.50	0	0.00	18.55	2	4,094	0.05%
2023/05/15	6	18.33	5	18.35	18.35	1	4,071	0.02%
2023/05/12	9	18.70	5	18.70	18.75	4	4,039	0.10%
2023/05/11	9	18.70	5	18.70	18.50	4	3,990	0.10%
2023/05/10	4	18.94	3	18.95	18.95	1	3,940	0.03%
2023/05/09	7	18.87	1	18.90	18.90	6	3,900	0.15%
2023/05/08	4	19.11	0	0.00	19.05	4	3,874	0.10%
2023/05/05	7	19.24	3	19.32	19.20	4	3,852	0.10%
2023/05/04	0	0.00	1	19.50	19.50	-1	3,812	-0.03%
2023/05/03	0	0.00	7	20.02	19.70	-7	3,820	-0.18%
2023/05/02	18.2	19.56	2	19.40	19.50	16.2	3,840	0.42%
2023/04/28	3	20.40	2	20.30	20.30	1	3,874	0.03%
2023/04/27	2	20.28	0	0.00	20.25	2	3,876	0.05%
2023/04/26	3	20.20	3	20.45	20.55	0	3,876	0.00%
2023/04/25	10	20.59	15	20.61	20.45	-5	3,877	-0.13%
2023/04/24	5	20.74	6	20.83	20.50	-1	3,807	-0.03%
2023/04/21	7	20.68	14	20.63	20.50	-7	3,758	-0.19%
2023/04/20	7	20.45	1.1	20.31	20.30	5.9	3,665	0.16%
2023/04/19	15	21.09	22	21.21	21.15	-7	3,577	-0.20%
2023/04/18	9	20.60	0	0.00	20.45	9	3,493	0.26%
2023/04/17	0	0.00	2	21.05	20.85	-2	3,499	-0.06%
2023/04/14	4	20.60	2	20.60	20.60	2	3,460	0.06%
2023/04/13	2	20.48	0	0.00	20.45	2	3,496	0.06%
2023/04/12	0	0.00	2	20.60	20.45	-2	3,495	-0.06%
2023/04/11	0.1	20.25	0	0.00	20.15	0.1	3,642	0.00%
2023/04/06	5	20.16	0	0.00	20.10	5	3,989	0.13%
2023/03/31	2	20.63	0	0.00	20.55	2	4,124	0.05%
2023/03/30	1	20.75	1.2	20.85	20.85	-0.2	4,621	0.00%
2023/03/29	3	20.70	4	21.05	20.95	-1	5,420	-0.02%
2023/03/28	0.1	20.35	1	20.45	20.40	-0.9	6,068	-0.01%
2023/03/27	0.1	20.55	1	20.75	20.70	-1	6,993	-0.01%
2023/03/24	1.1	20.46	0.3	20.60	20.50	0.8	7,598	0.01%
2023/03/23	4.3	20.47	5	20.58	20.60	-0.7	7,711	-0.01%
2023/03/22	5	20.28	4	20.28	20.20	1	7,853	0.01%
2023/03/21	4.1	20.35	7	20.27	20.20	-2.9	8,074	-0.04%
2023/03/17	7	20.39	7.1	20.34	20.45	-0.1	8,435	0.00%
2023/03/16	3.1	20.55	0	0.00	20.40	3.1	8,607	0.04%
2023/03/15	4.1	21.08	4	21.10	21.05	0.1	8,892	0.00%
2023/03/14	2.1	20.93	0	0.00	20.95	2.1	9,141	0.02%
2023/03/13	7	21.03	5	21.10	21.15	2	9,607	0.02%
2023/03/10	16.1	21.46	4	21.21	21.20	12.1	9,672	0.13%
2023/03/09	11	22.05	0	0.00	22.05	11	9,683	0.11%
2023/03/08	5	22.24	4	22.20	22.20	1	9,749	0.01%
2023/03/07	6	22.37	7	22.58	22.55	-1	9,790	-0.01%
2023/03/06	4	22.54	6.1	22.70	22.70	-2.1	9,834	-0.02%
2023/03/03	2	22.50	3	22.45	22.45	-1	9,960	-0.01%
2023/03/02	3.2	22.45	0	0.00	22.30	3.2	10,309	0.03%
2023/03/01	7	22.94	3	22.70	22.70	4	10,490	0.04%
2023/02/24	4	23.46	3	23.45	23.45	1	10,809	0.01%
2023/02/23	0	0.00	2	23.53	23.55	-2	10,985	-0.02%
2023/02/22	1	23.05	0	0.00	23.25	1	11,103	0.01%
2023/02/21	0	0.00	3	23.60	23.60	-3	11,242	-0.03%
2023/02/16	3	23.38	5.5	23.40	23.35	-2.5	11,834	-0.02%
2023/02/15	1	23.25	0	0.00	23.25	1	12,018	0.01%
2023/02/14	4	23.08	4	23.20	23.15	0	12,125	0.00%
2023/02/13	3	22.32	4	22.66	22.85	-1	12,287	-0.01%
2023/02/10	5	22.70	5	22.55	22.55	0	12,425	0.00%
2023/02/09	2	22.75	2	22.90	22.90	0	12,600	0.00%
2023/02/08	3	23.10	8	23.00	22.95	-5	12,854	-0.04%
2023/02/07	0	0.00	0.4	23.00	23.05	-0.4	12,965	0.00%
2023/02/06	7	23.21	3	23.12	23.00	4	13,074	0.03%
2023/02/03	3	23.25	3	23.45	23.35	0	13,204	0.00%
2023/02/02	0	0.00	2	23.40	23.35	-2	13,317	-0.02%
2023/02/01	1	23.15	1	23.35	23.35	0	13,510	0.00%
2023/01/31	2	23.25	10	23.21	23.35	-8	13,711	-0.06%
2023/01/30	8	22.73	7	22.89	22.75	1	13,662	0.01%
2023/01/17	2	22.40	55	22.55	22.55	-53	13,590	-0.39%
2023/01/16	9	22.43	6	22.32	22.20	3	13,690	0.02%
2023/01/13	1	22.50	0.4	22.64	22.55	0.6	13,763	0.00%
2023/01/12	4	22.60	4	22.43	22.65	0	14,051	0.00%
2023/01/11	3	22.40	3	22.40	22.40	0	14,232	0.00%
2023/01/10	4	22.25	4	22.35	22.30	0	14,424	0.00%
2023/01/09	54	22.35	4	22.35	22.35	50	14,483	0.35%
2023/01/06	13	22.07	18	22.08	22.15	-5	14,522	-0.03%
2023/01/05	6	21.61	9	21.59	21.45	-3	14,522	-0.02%
2023/01/04	1	21.25	4	21.43	21.45	-3	14,564	-0.02%
2023/01/03	6	21.07	5	21.22	21.35	1	14,639	0.01%
2022/12/30	12.1	21.38	3	21.28	21.25	9.1	14,656	0.06%
2022/12/29	8.3	21.96	5	22.22	21.50	3.3	14,687	0.02%
2022/12/28	13	22.17	17	22.26	22.15	-4	14,683	-0.03%
2022/12/27	9	21.78	12	21.81	21.75	-3	14,790	-0.02%
2022/12/26	6	21.34	7	21.59	21.60	-1	14,892	-0.01%
2022/12/23	11	21.21	11	21.18	21.20	0	14,861	0.00%
2022/12/22	31	21.25	1	21.35	21.15	30	14,763	0.20%
2022/12/21	19.2	20.89	18	21.14	21.20	1.2	14,297	0.01%
2022/12/20	54	21.62	44	21.65	21.30	10	13,524	0.07%
2022/12/19	50.5	22.34	44	22.35	21.95	6.5	12,881	0.05%
2022/12/16	7	24.76	1.4	25.28	24.35	5.6	11,952	0.05%
2022/12/15	10	25.05	5	24.90	25.05	5	11,357	0.04%
2022/12/14	11	24.90	17	24.98	25.10	-6	11,272	-0.05%
2022/12/13	3	24.60	7	24.64	24.55	-4	11,092	-0.04%
2022/12/12	1	24.80	0	0.00	24.70	1	10,847	0.01%
2022/12/09	7	24.81	12	24.86	24.60	-5	10,731	-0.05%
2022/12/08	2	24.00	1	24.25	24.45	1	10,503	0.01%
2022/12/07	19	24.51	30	24.70	24.70	-11	10,286	-0.11%
2022/12/06	12	24.10	17	24.21	23.90	-5	9,962	-0.05%
2022/12/05	13	24.27	5	24.69	23.70	8	9,692	0.08%
2022/12/02	12	23.83	2	24.00	23.90	10	9,215	0.11%
2022/12/01	0.4	23.60	5	23.54	23.40	-4.6	9,159	-0.05%
2022/11/30	4	23.38	5	23.47	23.25	-1	9,077	-0.01%
2022/11/29	3	23.00	2	23.10	23.35	1	8,974	0.01%
2022/11/28	4	23.36	4	23.41	23.40	0	8,888	0.00%
2022/11/25	7	24.10	8	23.96	23.55	-1	8,842	-0.01%
2022/11/24	19	23.74	40	23.41	23.65	-21	8,705	-0.24%
2022/11/23	20	24.90	14.1	24.86	24.70	5.9	8,353	0.07%
2022/11/22	31	24.52	28	24.71	24.70	3	8,208	0.04%
2022/11/21	3	23.87	82	23.71	24.10	-79	7,856	-1.01%
2022/11/18	29	23.52	5	23.60	23.45	24	7,681	0.31%
2022/11/17	8	22.99	7.3	22.97	23.10	0.7	7,551	0.01%
2022/11/16	12	23.26	2	23.68	23.45	10	7,380	0.14%
2022/11/15	3	23.73	1	23.50	23.75	2	7,175	0.03%
2022/11/14	8	23.05	10	23.23	23.40	-2	7,049	-0.03%
2022/11/11	5	22.85	4.2	22.94	23.15	0.8	6,764	0.01%
2022/11/10	2	22.20	16	22.49	22.50	-14	6,583	-0.21%
2022/11/09	1	22.25	31	22.04	22.30	-30	6,459	-0.46%
2022/11/08	18	21.61	8	21.73	21.50	10	6,284	0.16%
2022/11/07	54	22.03	50	21.88	22.05	4	6,191	0.06%
2022/11/04	24	21.24	26	21.13	21.50	-2	6,007	-0.03%
2022/11/03	5	20.36	15	20.46	20.45	-10	5,758	-0.17%
2022/11/02	31	20.95	19	20.97	20.80	12	5,641	0.21%
2022/11/01	32	20.86	38	20.80	21.00	-6	5,505	-0.11%
2022/10/31	14	20.66	11.4	20.78	20.40	2.6	5,338	0.05%
2022/10/28	46	20.66	57	20.42	20.55	-11	5,252	-0.21%
2022/10/27	58	20.14	60.1	19.88	20.40	-2.1	5,038	-0.04%
2022/10/26	1	19.40	36.1	19.46	19.40	-35.1	4,816	-0.73%
2022/10/25	94	19.46	69	19.38	19.45	25	4,745	0.53%
2022/10/24	3.2	19.34	23	19.48	19.25	-19.8	4,635	-0.43%
2022/10/21	24.2	19.01	3	19.32	18.95	21.2	4,517	0.47%
2022/10/20	33	19.07	34.1	19.29	19.50	-1.1	4,402	-0.02%
2022/10/19	36	19.49	87.1	19.48	19.30	-51.1	4,063	-1.26%
2022/10/18	15	18.77	34	18.97	19.25	-19	3,832	-0.50%
2022/10/17	71	18.35	9	18.18	18.45	62	3,637	1.70%
2022/10/14	1	17.75	0	0.00	18.05	1	3,561	0.03%
2022/10/13	5	17.50	0	0.00	17.05	5	3,498	0.14%
2022/10/12	0	0.00	1	18.15	18.20	-1	3,403	-0.03%
2022/10/07	0	0.00	8	18.90	18.95	-8	3,236	-0.25%
2022/10/06	12	19.18	13.1	19.00	18.70	-1.1	3,172	-0.03%
2022/10/04	4	18.59	63	18.35	18.85	-59	2,969	-1.99%
2022/10/03	7.2	17.71	34	17.95	18.30	-26.8	2,724	-0.98%
2022/09/30	0	17.20	4	17.25	17.45	-4	2,535	-0.16%
2022/09/29	0	0.00	19	16.96	17.00	-19	2,494	-0.76%
2022/09/28	2	16.65	3	16.60	16.55	-1	2,438	-0.04%
2022/09/27	0	0.00	1	17.05	16.95	-1	2,397	-0.04%
2022/09/26	0.1	16.70	3	16.67	16.55	-2.9	2,390	-0.12%
2022/09/23	0	0.00	2	17.08	17.05	-2	2,434	-0.08%
2022/09/22	2	16.60	1	17.00	17.20	1	2,512	0.04%
2022/09/21	1	16.50	4	16.88	17.05	-3	2,515	-0.12%
2022/09/20	1	16.70	0	0.00	16.60	1	2,642	0.04%
2022/09/19	0	0.00	1	16.65	16.65	-1	2,767	-0.04%
2022/09/16	5	16.64	0.4	16.75	16.60	4.6	2,833	0.16%
2022/09/15	1	16.65	2	16.85	16.85	-1	2,865	-0.03%
2022/09/14	5.3	16.72	2	16.70	16.75	3.3	2,923	0.11%
2022/09/13	0	0.00	2	17.20	17.10	-2	2,947	-0.07%
2022/09/12	0	0.00	7.2	17.07	17.15	-7.2	3,052	-0.24%
2022/09/08	3.1	16.60	1	16.70	16.65	2.1	3,104	0.07%
2022/09/07	6	16.61	0	0.00	16.50	6	3,131	0.19%
2022/09/06	2.1	17.00	0	0.00	17.00	2.1	3,108	0.07%
2022/09/05	2	17.13	0	0.00	17.10	2	3,146	0.06%
2022/09/02	0	0.00	2	17.30	17.20	-2	3,222	-0.06%
2022/09/01	12.3	17.21	0	0.00	17.20	12.3	3,231	0.38%
2022/08/31	1	17.50	3	17.58	17.60	-2	3,219	-0.06%
2022/08/30	6	17.45	0	0.00	17.50	6	3,228	0.19%
2022/08/29	8	17.37	0	0.00	17.30	8	3,217	0.25%
2022/08/26	1	18.05	4.1	18.10	18.10	-3.1	3,159	-0.10%
2022/08/25	0.1	17.95	1	17.95	17.90	-0.9	3,156	-0.03%
2022/08/24	0	0.00	1	17.80	17.85	-1	3,184	-0.03%
2022/08/23	2	17.68	0	0.00	17.70	2	3,255	0.06%
2022/08/22	1	17.85	1	17.95	17.90	0	3,319	0.00%
2022/08/17	0	0.00	2	18.08	18.10	-2	3,409	-0.06%
2022/08/16	33	18.10	33	17.90	17.90	0	3,400	0.00%
2022/08/15	0	0.00	1	18.00	18.10	-1	3,412	-0.03%
2022/08/12	0	0.00	9	17.97	18.00	-9	3,409	-0.26%
2022/08/11	0	0.00	4	17.60	17.55	-4	3,374	-0.12%
2022/08/10	1	17.20	0	0.00	17.25	1	3,406	0.03%
2022/08/09	1	17.20	1	17.05	17.25	0	3,426	0.00%
2022/08/08	0	0.00	0.5	17.18	17.20	-0.5	3,446	-0.01%
2022/08/04	2	16.88	0	0.00	16.85	2	3,531	0.06%
2022/08/03	1	17.20	2	17.30	17.20	-1	3,552	-0.03%
2022/08/02	6	17.48	0	0.00	17.45	6	3,590	0.17%
2022/08/01	0	0.00	2	17.95	17.90	-2	3,634	-0.06%
2022/07/29	0	0.00	1	17.80	17.75	-1	3,638	-0.03%
2022/07/28	1	17.50	3	17.68	17.65	-2	3,665	-0.05%
2022/07/27	0.1	17.45	0	0.00	17.55	0.1	3,670	0.00%
2022/07/22	2	17.53	7	17.55	17.50	-5	3,777	-0.13%
2022/07/21	1	17.50	0	0.00	17.60	1	3,870	0.03%
2022/07/20	1	17.85	0	0.00	17.65	1	3,927	0.03%
2022/07/19	1	17.55	2	17.70	17.75	-1	4,011	-0.02%
2022/07/18	0	0.00	4	17.48	17.50	-4	4,037	-0.10%
2022/07/14	0	0.00	2	17.30	17.25	-2	4,165	-0.05%
2022/07/13	0	0.00	11	17.14	17.10	-11	4,189	-0.26%
2022/07/12	12	16.68	1	16.75	16.60	11	4,219	0.26%
2022/07/11	2	17.38	0	0.00	17.35	2	4,211	0.05%
2022/07/08	2.1	17.70	2.1	17.87	17.90	0	4,221	0.00%
2022/07/07	0	0.00	4	17.71	17.65	-4	4,239	-0.09%
2022/07/06	2	17.33	0	0.00	17.20	2	4,347	0.05%
2022/07/05	1	17.65	2	17.78	17.90	-1	4,418	-0.02%
2022/07/04	0	0.00	6	17.30	17.60	-6	4,454	-0.13%
2022/07/01	7	17.21	44	17.36	17.05	-37	4,541	-0.81%
2022/06/30	13	18.00	3	17.75	17.85	10	4,509	0.22%
2022/06/29	4	18.51	2	18.53	18.55	2	4,453	0.04%
2022/06/28	29	19.07	0	0.00	18.75	29	4,464	0.65%
2022/06/27	2	21.05	19.7	21.01	21.10	-17.7	4,418	-0.40%
2022/06/24	4	20.28	4.7	20.50	20.25	-0.7	4,448	-0.02%
2022/06/23	2	20.20	3.6	20.44	20.10	-1.6	4,442	-0.04%
2022/06/22	22	20.27	15.1	20.25	20.05	6.9	4,458	0.15%
2022/06/21	2	20.00	18.2	20.38	20.70	-16.2	4,483	-0.36%
2022/06/20	29.1	19.95	9.1	19.92	19.70	20	4,567	0.44%
2022/06/17	5.3	20.27	2	20.48	20.30	3.3	4,544	0.07%
2022/06/16	7.1	20.94	11	21.01	20.70	-3.9	4,611	-0.08%
2022/06/15	2	21.15	1.1	21.35	21.15	0.9	4,775	0.02%
2022/06/14	1.1	20.85	14	20.95	21.30	-12.9	4,881	-0.26%
2022/06/13	20	21.27	0	0.00	21.05	20	4,962	0.40%
2022/06/10	6.1	21.92	4	22.05	22.00	2.1	5,044	0.04%
2022/06/09	4	21.98	3	22.22	22.20	1	5,192	0.02%
2022/06/08	5.3	22.08	1	22.35	22.10	4.3	5,475	0.08%
2022/06/07	3	22.10	0	0.00	22.15	3	5,742	0.05%
2022/06/06	0	0.00	1	22.35	22.25	-1	5,922	-0.02%
2022/06/02	1	22.20	1	22.35	22.25	0	6,600	0.00%
2022/06/01	3.8	22.48	0	0.00	22.35	3.8	6,725	0.06%
2022/05/31	0.1	22.58	7	22.65	22.80	-6.9	6,748	-0.10%
2022/05/30	2	22.18	10	22.24	22.30	-8	6,723	-0.12%
2022/05/27	0.1	21.50	9	21.51	21.60	-9	6,717	-0.13%
2022/05/26	4	20.95	2	21.40	20.90	2	6,758	0.03%
2022/05/25	4	21.10	3	21.30	21.15	1	6,769	0.01%
2022/05/24	4	21.05	5	21.10	20.95	-1	6,891	-0.01%
2022/05/23	2	21.20	4	21.44	21.20	-2	6,924	-0.03%
2022/05/20	0.1	21.15	0.1	21.11	21.10	-0.1	6,993	0.00%
2022/05/19	3.2	20.72	3	21.00	21.05	0.2	7,089	0.00%
2022/05/18	1	21.05	7.3	21.22	21.25	-6.3	7,079	-0.09%
2022/05/17	1	20.70	1.2	20.81	20.80	-0.2	7,100	0.00%
2022/05/13	0.1	20.60	7	20.56	20.55	-6.9	7,217	-0.10%
2022/05/12	4.2	20.44	8	20.56	20.20	-3.8	7,256	-0.05%
2022/05/11	16.2	20.83	0	0.00	20.65	16.2	7,254	0.22%
2022/05/10	15.1	21.06	7	20.96	21.20	8.1	7,253	0.11%
2022/05/09	8	21.74	1	21.65	21.50	7	7,309	0.10%
2022/05/06	4	22.36	2.1	22.35	22.35	1.9	7,339	0.03%
2022/05/05	5	22.84	2	23.03	22.85	3	7,421	0.04%
2022/05/04	2	22.85	2	22.78	22.80	0	7,420	0.00%
2022/05/03	0.2	22.35	0	0.00	22.40	0.2	7,514	0.00%
2022/04/29	3	22.55	4	22.54	22.45	-1	7,590	-0.01%
2022/04/28	0	0.00	2	22.08	22.00	-2	7,718	-0.03%
2022/04/27	9.1	21.77	8	21.76	21.70	1.1	7,767	0.01%
2022/04/26	2.1	22.60	2	22.70	22.55	0.1	7,797	0.00%
2022/04/25	10	22.80	6	22.76	22.75	4	7,828	0.05%
2022/04/22	1	23.50	1	23.50	23.50	0	7,799	0.00%
2022/04/21	7	23.80	8.4	23.95	23.75	-1.4	7,871	-0.02%
2022/04/20	9.1	23.25	0	0.00	23.00	9.1	7,821	0.12%
2022/04/19	0.1	23.40	2	23.45	23.45	-1.9	7,850	-0.02%
2022/04/18	13.1	23.16	2	23.27	23.10	11.1	7,845	0.14%
2022/04/15	14.2	23.80	0	0.00	23.75	14.2	7,805	0.18%
2022/04/14	5	24.20	2	24.35	24.25	3	7,842	0.04%
2022/04/13	0	0.00	4	24.36	24.15	-4	7,895	-0.05%
2022/04/12	29	24.07	0	0.00	24.00	29	7,893	0.37%
2022/04/11	8.3	24.88	4	25.40	24.75	4.3	7,825	0.05%
2022/04/08	1.9	24.78	4	25.04	25.10	-2.2	7,755	-0.03%
2022/04/07	17.1	24.91	1.2	24.87	24.60	15.9	7,747	0.21%
2022/04/06	0	0.00	5.4	25.52	25.45	-5.4	7,688	-0.07%
2022/04/01	2.1	25.06	2	25.10	25.50	0.1	7,671	0.00%
2022/03/31	3.2	25.41	35	25.35	25.20	-31.8	7,687	-0.41%
2022/03/30	1.1	25.51	4.1	25.83	25.75	-3	7,653	-0.04%
2022/03/29	73	25.59	41	25.57	25.70	32	7,636	0.42%
2022/03/28	5	24.79	1	25.00	25.00	4	7,604	0.05%
2022/03/25	3.6	25.11	2	25.15	25.30	1.5	7,626	0.02%
2022/03/24	1.5	25.45	0	0.00	25.40	1.5	7,629	0.02%
2022/03/23	2	25.80	3	25.80	25.75	-1	7,666	-0.01%
2022/03/22	1	25.60	2	25.45	25.45	-1	7,605	-0.01%
2022/03/21	3.1	25.39	4	25.49	25.50	-0.9	7,573	-0.01%
2022/03/18	1	24.90	9	25.03	25.50	-8	7,575	-0.11%
2022/03/17	1	24.75	4	24.83	24.80	-3	7,437	-0.04%
2022/03/16	4.1	24.04	3	24.30	24.30	1.1	7,507	0.01%
2022/03/15	8.6	24.50	6	24.53	24.30	2.6	7,440	0.03%
2022/03/14	1.3	24.66	4	24.76	24.70	-2.7	7,381	-0.04%
2022/03/11	19	24.48	10	24.63	24.50	9	7,372	0.12%
2022/03/10	55	23.89	25	24.22	24.10	30	7,183	0.42%
2022/03/09	3	23.19	4	23.30	23.25	-1	6,984	-0.01%
2022/03/08	68.3	23.81	85	24.23	23.40	-16.7	6,901	-0.24%
2022/03/07	3.2	22.59	1	22.75	22.80	2.2	6,296	0.03%
2022/03/04	8	23.11	1	23.40	23.00	7	6,338	0.11%
2022/03/03	1	23.60	2	23.63	23.60	-1	6,439	-0.02%
2022/03/02	0	0.00	1	23.50	23.65	-1	6,537	-0.02%
2022/03/01	0	0.00	1	23.45	23.45	-1	6,689	-0.01%
2022/02/25	2	22.78	3	22.78	22.90	-1	6,845	-0.01%
2022/02/24	8.1	22.74	2	22.98	22.70	6.1	6,924	0.09%
2022/02/23	0	0.00	1	23.40	23.35	-1	6,976	-0.01%
2022/02/22	3	23.23	7	23.28	23.15	-4	7,200	-0.06%
2022/02/21	1	23.30	5	23.61	23.70	-4	7,369	-0.05%
2022/02/18	2	22.80	5	22.92	22.95	-3	7,412	-0.04%
2022/02/17	3	23.08	8.1	23.04	23.00	-5.1	7,669	-0.07%
2022/02/16	1.1	22.89	1	22.80	22.95	0.1	7,787	0.00%
2022/02/15	23.6	22.56	12	22.64	22.50	11.6	8,320	0.14%
2022/02/14	6.9	23.06	0	0.00	22.90	6.9	8,915	0.08%
2022/02/11	4.3	23.71	0	0.00	23.65	4.3	9,052	0.05%
2022/02/10	2	24.05	1	23.95	23.85	1	9,364	0.01%
2022/02/09	4	23.81	5	23.92	24.05	-1	9,543	-0.01%
2022/02/08	2.1	24.00	0	0.00	24.00	2.1	9,493	0.02%
2022/02/07	2	23.38	1	23.55	23.75	1	9,520	0.01%
2022/01/26	2.2	23.16	0	0.00	23.05	2.2	9,509	0.02%
2022/01/25	6.5	23.09	0	0.00	23.10	6.5	9,610	0.07%
2022/01/24	2.3	23.64	6	23.60	23.65	-3.7	9,596	-0.04%
2022/01/21	13.6	24.57	1	25.15	24.35	12.6	9,579	0.13%
2022/01/20	2.2	25.27	1	25.50	25.45	1.2	9,499	0.01%
2022/01/19	5	24.94	4	25.15	25.20	1	9,477	0.01%
2022/01/18	4.1	24.71	2	25.15	24.65	2.1	9,465	0.02%
2022/01/17	8	24.57	11	24.42	25.00	-3	9,508	-0.03%
2022/01/14	3.1	24.77	10	25.22	24.90	-6.9	9,633	-0.07%
2022/01/12	2.3	25.30	0	0.00	25.20	2.3	9,739	0.02%
2022/01/11	7.2	25.78	1	25.90	25.65	6.2	9,892	0.06%
2022/01/10	3	25.75	0	0.00	25.80	3	10,008	0.03%
2022/01/07	3.1	25.67	0	0.00	25.50	3.1	10,141	0.03%
2022/01/06	4.3	25.82	1	26.00	25.90	3.3	10,269	0.03%
2022/01/05	0	0.00	1	26.15	26.05	-1	10,345	-0.01%
2022/01/04	1	26.30	41	26.13	26.20	-40	10,473	-0.38%
2022/01/03	0.1	26.60	4	26.71	26.60	-3.9	10,577	-0.04%
2021/12/30	4	26.81	1	26.85	26.75	3	10,812	0.03%
2021/12/29	3	26.70	5.2	26.78	26.75	-2.2	11,036	-0.02%
2021/12/28	3	26.90	2	26.90	26.75	1	11,273	0.01%
2021/12/27	1	26.75	1.6	26.81	26.75	-0.6	11,540	-0.01%
2021/12/24	2	26.58	1	26.50	26.60	1	11,889	0.01%
2021/12/23	7	26.68	4	26.65	26.55	3	12,089	0.02%
2021/12/22	8	26.44	16	26.43	26.40	-8	12,239	-0.07%
2021/12/21	2	25.58	1	26.30	26.10	1	12,467	0.01%
2021/12/20	3	26.07	2	26.28	26.00	1	12,613	0.01%
2021/12/17	2.1	25.88	57	26.00	25.80	-54.9	12,888	-0.43%
2021/12/16	3	25.49	0	0.00	25.50	3	13,033	0.02%
2021/12/15	2	25.60	0.1	25.74	25.55	1.9	13,317	0.01%
2021/12/14	56.5	25.80	6	25.92	25.60	50.4	13,554	0.37%
2021/12/13	7.2	26.10	40.5	26.05	26.05	-33.2	13,652	-0.24%
2021/12/10	7.4	26.34	1	26.20	26.15	6.4	13,798	0.05%
2021/12/09	1	27.00	1	27.15	26.90	0	13,923	0.00%
2021/12/08	2	27.08	1	27.40	26.90	1	14,150	0.01%
2021/12/07	1	27.10	4	27.15	26.95	-3	14,306	-0.02%
2021/12/06	1	26.95	6	26.93	26.90	-5	14,510	-0.03%
2021/12/03	4	26.60	28	26.82	26.55	-24	14,604	-0.16%
2021/12/02	2	26.43	12	26.49	26.35	-10	14,703	-0.07%
2021/12/01	1	26.60	51	26.41	26.85	-50	14,853	-0.34%
2021/11/30	50	26.60	56	26.76	26.70	-6	14,958	-0.04%
2021/11/29	3	26.05	2	25.90	26.05	1	15,133	0.01%
2021/11/26	53.2	26.45	50	26.60	26.40	3.2	15,271	0.02%
2021/11/25	74	26.71	6	26.73	26.60	68	15,658	0.43%
2021/11/24	8.5	26.82	2	26.80	27.00	6.5	15,961	0.04%
2021/11/23	6	27.03	1	27.35	26.95	5	16,079	0.03%
2021/11/22	15	27.13	21	27.09	27.35	-6	16,256	-0.04%
2021/11/19	7	26.67	6	26.79	26.50	1	16,278	0.01%
2021/11/18	6	27.30	14.3	27.57	27.05	-8.3	16,436	-0.05%
2021/11/17	10	27.02	10	26.99	26.90	0	16,658	0.00%
2021/11/16	8.8	27.22	1	27.90	27.05	7.8	16,949	0.05%
2021/11/15	7	27.74	2.1	27.83	27.50	4.9	17,404	0.03%
2021/11/12	42.1	28.11	5	27.93	27.80	37.1	17,801	0.21%
2021/11/11	24	28.70	29	29.12	29.05	-5	17,703	-0.03%
2021/11/10	8	27.98	6	28.00	27.80	2	17,393	0.01%
2021/11/09	18	28.04	1	27.60	27.75	17	17,732	0.10%
2021/11/08	8	28.19	25	28.17	28.65	-17	17,604	-0.10%
2021/11/05	1	27.70	28	27.65	27.75	-27	17,811	-0.15%
2021/11/04	36	28.01	5	28.03	27.45	31	18,290	0.17%
2021/11/03	2	27.48	4	27.60	27.65	-2	18,493	-0.01%
2021/11/02	14	27.94	5	28.38	27.40	9	18,915	0.05%
2021/11/01	22	27.87	1	28.10	27.85	21	19,148	0.11%
2021/10/29	2	27.48	1	27.90	27.30	1	19,308	0.01%
2021/10/28	7	27.41	0	0.00	27.50	7	19,508	0.04%
2021/10/27	17	27.68	0	0.00	27.70	17	19,733	0.09%
2021/10/26	25	28.00	15	27.95	27.95	10	20,168	0.05%
2021/10/25	2	27.98	5	28.04	28.10	-3	20,599	-0.01%
2021/10/22	9	27.61	1	27.55	27.20	8	21,288	0.04%
2021/10/21	1	28.60	4	28.54	28.55	-3	22,008	-0.01%
2021/10/20	3	28.08	0	0.00	28.35	3	22,615	0.01%
2021/10/19	64	28.38	65	28.35	28.35	-1	23,093	0.00%
2021/10/18	2	27.18	6	27.22	27.60	-4	24,006	-0.02%
2021/10/15	36	27.71	33.3	27.64	27.75	2.7	25,115	0.01%
2021/10/14	6	26.84	13	27.25	27.25	-7	25,970	-0.03%
2021/10/13	9	26.87	34	26.41	26.40	-25	27,156	-0.09%
2021/10/12	8	26.75	12	26.88	27.10	-4	28,949	-0.01%
2021/10/08	36	28.32	36	28.09	27.50	0	29,958	0.00%
2021/10/07	4	27.51	16	27.53	27.75	-12	32,130	-0.04%
2021/10/06	10.1	26.90	11	26.91	26.95	-0.9	33,230	0.00%
2021/10/05	21	27.49	13	27.40	27.90	8	34,144	0.02%
2021/10/04	21.1	28.28	31	28.01	27.25	-10	35,785	-0.03%
2021/10/01	39.2	28.26	18	28.28	27.90	21.2	38,498	0.06%
2021/09/30	10	29.50	3	29.68	29.60	7	41,020	0.02%
2021/09/29	3	29.57	6	29.78	29.70	-3	43,139	-0.01%
2021/09/28	26.2	29.97	2.3	29.70	29.90	23.9	43,904	0.05%
2021/09/27	9	30.80	49	30.78	30.90	-40	45,468	-0.09%
2021/09/24	54	31.16	2.4	31.31	30.40	51.6	49,160	0.10%
2021/09/23	9	30.99	6	31.15	31.05	3	50,227	0.01%
2021/09/22	13	30.67	3	30.47	30.45	10	50,615	0.02%
2021/09/17	19	31.89	6.5	32.26	31.65	12.5	51,348	0.02%
2021/09/16	9	32.51	2.2	32.86	32.35	6.8	51,969	0.01%
2021/09/15	7	32.55	6	32.88	33.00	1	52,709	0.00%
2021/09/14	14	32.84	1	33.20	32.45	13	53,260	0.02%
2021/09/13	5	33.62	3	33.78	33.35	2	53,856	0.00%
2021/09/10	18	33.48	15	33.74	33.60	3	54,444	0.01%
2021/09/09	17.1	33.47	2	33.55	33.35	15.1	54,851	0.03%
2021/09/08	7	34.42	9	34.63	34.15	-2	54,949	0.00%
2021/09/07	15	34.39	19.3	34.56	34.20	-4.3	55,213	-0.01%
2021/09/06	10	34.64	4.3	35.05	34.00	5.7	55,517	0.01%
2021/09/03	21	35.70	32	35.83	35.80	-11	55,875	-0.02%
2021/09/02	22	35.31	21	35.27	35.25	1	56,773	0.00%
2021/09/01	59	36.32	56	36.45	35.90	3	57,014	0.01%
2021/08/31	36.4	36.57	20	36.37	36.05	16.4	57,241	0.03%
2021/08/30	39.1	37.19	17.7	36.96	37.65	21.4	58,326	0.04%
2021/08/27	13.1	35.51	32	35.64	35.80	-18.9	59,544	-0.03%
2021/08/26	41	35.55	30.4	35.19	35.05	10.6	60,998	0.02%
2021/08/25	6	34.66	0	0.00	34.95	6	62,475	0.01%
2021/08/24	13	34.62	9	34.48	34.70	4	63,137	0.01%
2021/08/23	22.1	34.00	22	34.17	34.55	0	64,805	0.00%
2021/08/20	11	32.30	11	32.37	32.35	0	65,756	0.00%
2021/08/19	19	32.38	9	32.06	31.55	10	66,043	0.02%
2021/08/18	26	33.11	41.2	32.88	34.40	-15.2	65,847	-0.02%
2021/08/17	8.8	33.22	28	33.25	32.45	-19.2	66,268	-0.03%
2021/08/16	16.1	34.73	10	34.68	34.95	6.1	66,948	0.01%
2021/08/13	30.2	35.80	10	35.60	34.45	20.2	67,784	0.03%
2021/08/12	7	37.17	43	36.87	37.25	-36	68,500	-0.05%
2021/08/11	19	36.98	27.5	36.60	37.20	-8.5	70,010	-0.01%
2021/08/10	43.6	38.54	10	37.89	37.70	33.6	70,882	0.05%
2021/08/09	12.5	39.47	53.4	39.34	39.15	-40.9	71,589	-0.06%
2021/08/06	52	39.18	33	38.98	38.55	19	72,737	0.03%
2021/08/05	8.7	38.20	10	38.31	38.15	-1.3	74,155	0.00%
2021/08/04	110.9	39.26	149	38.89	39.30	-38.1	75,459	-0.05%	大買/大賣/
2021/08/03	109	38.97	55.1	38.92	39.15	53.9	79,185	0.07%	大買/
2021/08/02	91	39.23	103	38.20	39.30	-12	80,611	-0.01%	大賣/
2021/07/30	135.1	38.38	130	39.01	38.10	5.1	82,086	0.01%	大買/大賣/
2021/07/29	8.1	38.53	16.1	38.79	39.50	-8	83,693	-0.01%
2021/07/28	54	37.37	49	37.33	37.20	5	84,373	0.01%
2021/07/27	47.6	39.00	28	39.28	38.30	19.6	84,998	0.02%
2021/07/26	81	40.65	39	40.69	40.50	42	85,907	0.05%
2021/07/23	29	42.03	14.1	41.81	42.15	15	87,229	0.02%
2021/07/22	56.3	41.94	151.4	42.77	41.20	-95.1	87,746	-0.11%	大賣/
2021/07/21	124.3	44.33	126.1	44.44	44.00	-1.8	87,965	0.00%	大買/大賣/
2021/07/20	102.1	43.98	133.3	43.78	43.35	-31.1	87,506	-0.04%	大買/大賣/
2021/07/19	136	46.25	62.1	46.46	45.80	73.9	87,340	0.08%	大買/
2021/07/16	115.3	45.33	148.2	45.83	46.00	-32.9	88,075	-0.04%	大買/大賣/
2021/07/15	85	42.99	39	42.72	43.20	46	87,269	0.05%
2021/07/14	105.2	43.06	310.6	43.11	43.40	-205.4	86,777	-0.24%	大買/大賣/鉅額交易
2021/07/13	114.2	41.63	90.1	41.52	40.90	24.1	85,764	0.03%	大買/
2021/07/12	42.2	40.90	66.5	41.24	40.45	-24.4	85,557	-0.03%
2021/07/09	135.9	40.19	69.2	39.65	39.20	66.7	84,845	0.08%	大買/
2021/07/08	176.4	42.07	179.1	41.95	43.10	-2.7	83,403	0.00%	大買/大賣/
2021/07/07	213.1	39.98	181.2	40.20	40.30	31.9	81,113	0.04%	大買/大賣/
2021/07/06	177	38.57	145.1	39.14	40.25	31.9	78,677	0.04%	大買/大賣/
2021/07/05	187	36.53	209	36.68	36.60	-22	76,522	-0.03%	大買/大賣/
2021/07/02	270.3	38.35	298.3	38.59	37.35	-28	75,877	-0.04%	大買/大賣/
2021/07/01	505.7	38.75	466.5	39.17	37.70	39.2	74,873	0.05%	大買/大賣/
2021/06/30	26	36.15	218	36.20	37.40	-192	72,054	-0.27%	大賣/鉅額交易
2021/06/29	22	34.19	25.5	34.51	34.00	-3.5	70,931	0.00%
2021/06/28	132	34.27	137	34.56	35.20	-5	70,449	-0.01%	大買/大賣/
2021/06/25	104	33.60	163.5	34.04	34.55	-59.5	69,656	-0.09%	大買/大賣/
2021/06/24	248.2	33.22	260	33.65	33.10	-11.9	68,905	-0.02%	大買/大賣/
2021/06/23	314.1	32.46	285.1	32.84	33.05	29.1	67,978	0.04%	大買/大賣/
2021/06/22	309	32.30	345.1	32.21	32.20	-36.1	67,294	-0.05%	大買/大賣/
2021/06/21	204.3	31.06	216	30.93	30.80	-11.7	66,446	-0.02%	大買/大賣/
2021/06/18	258	33.12	214.1	32.68	32.50	43.9	65,645	0.07%	大買/大賣/
2021/06/17	159.6	33.07	142	33.20	33.35	17.6	65,077	0.03%	大買/大賣/
2021/06/16	137	33.72	120	34.23	33.15	17	64,723	0.03%	大買/大賣/
2021/06/15	204	33.58	187	33.99	34.20	17	64,394	0.03%	大買/大賣/
2021/06/11	208	34.25	197.2	33.68	33.50	10.8	64,026	0.02%	大買/大賣/
2021/06/10	306	34.20	261	33.75	34.25	45	63,629	0.07%	大買/大賣/
2021/06/09	189	34.42	184.1	35.06	34.45	5	62,836	0.01%	大買/大賣/
2021/06/08	188	35.32	201	36.04	35.30	-13	62,526	-0.02%	大買/大賣/
2021/06/07	274.7	35.95	268.2	36.83	35.50	6.5	62,135	0.01%	大買/大賣/
2021/06/04	289.2	36.64	323	36.93	36.75	-33.8	60,710	-0.06%	大買/大賣/
2021/06/03	386	36.53	325.3	36.82	36.40	60.7	59,195	0.10%	大買/大賣/
2021/06/02	478.3	35.47	412.3	34.72	35.30	66	57,617	0.11%	大買/大賣/
2021/06/01	112	33.68	204	33.62	33.75	-92	56,057	-0.16%	大買/大賣/
2021/05/31	349.3	33.65	265	34.36	32.90	84.3	55,610	0.15%	大買/大賣/
2021/05/28	193	30.26	252	31.47	32.45	-59	54,011	-0.11%	大買/大賣/
2021/05/27	207	29.81	199.3	30.43	29.50	7.7	53,045	0.01%	大買/大賣/
2021/05/26	155.3	30.29	182.4	30.26	30.40	-27.1	52,601	-0.05%	大買/大賣/
2021/05/25	197	30.00	192	30.40	30.45	5	52,218	0.01%	大買/大賣/
2021/05/24	308.2	29.58	305	30.06	29.55	3.2	51,465	0.01%	大買/大賣/
2021/05/21	167.2	28.85	177.3	29.05	29.65	-10.1	50,876	-0.02%	大買/大賣/
2021/05/20	172.3	27.74	147.7	28.31	27.80	24.6	49,833	0.05%	大買/大賣/
2021/05/19	152.5	29.64	125	29.48	29.50	27.5	48,816	0.06%	大買/大賣/
2021/05/18	64.2	28.08	43	27.48	28.40	21.2	47,309	0.04%
2021/05/17	5.2	25.86	17.2	26.42	25.85	-12	46,170	-0.03%
2021/05/14	125.3	31.42	150.5	29.36	28.70	-25.2	45,017	-0.06%	大買/大賣/
2021/05/13	39.3	32.72	47.3	32.13	31.85	-7.9	43,600	-0.02%
2021/05/12	143.5	37.22	136	38.85	35.35	7.5	41,823	0.02%	大買/大賣/
2021/05/11	805.7	39.24	732.2	38.64	39.25	73.4	40,308	0.18%	大買/大賣/
2021/05/10	48	36.40	155.6	36.30	36.95	-107.6	36,557	-0.29%	大賣/鉅額交易
2021/05/07	263.7	33.38	248.6	33.02	33.60	15.1	34,999	0.04%	大買/大賣/
2021/05/06	91.1	33.72	119	34.15	34.75	-27.9	33,381	-0.08%	大賣/
2021/05/05	134.5	32.03	80.5	31.21	31.60	54	31,406	0.17%	大買/
2021/05/04	156.6	33.01	151.1	31.75	31.05	5.6	30,336	0.02%	大買/大賣/
2021/05/03	302.8	35.67	294	35.22	34.45	8.8	29,190	0.03%	大買/大賣/
2021/04/29	163.2	34.17	115.1	33.90	33.85	48.1	27,591	0.17%	大買/大賣/
2021/04/28	186	31.91	238	32.07	32.85	-52	25,761	-0.20%	大買/大賣/
2021/04/27	226	29.70	174	29.85	29.90	52	24,932	0.21%	大買/大賣/
2021/04/26	13	28.88	51	28.82	28.80	-38	23,814	-0.16%
2021/04/23	89.6	27.78	123	27.47	28.00	-33.5	23,299	-0.14%	大賣/
2021/04/22	352	29.35	265	29.66	28.10	87	22,716	0.38%	大買/大賣/
2021/04/21	118	26.93	178	27.37	28.35	-60	20,821	-0.29%	大買/大賣/
2021/04/20	77	25.42	99	25.21	25.80	-22	20,179	-0.11%
2021/04/19	293.1	26.38	199	26.30	26.30	94.1	19,834	0.47%	大買/大賣/
2021/04/16	102	24.55	135	24.25	24.85	-33	18,680	-0.18%	大買/大賣/
2021/04/15	54	23.03	16.5	22.71	23.15	37.5	17,919	0.21%
2021/04/14	37	22.92	34	22.26	23.10	3	17,842	0.02%
2021/04/13	27	22.89	56.5	23.10	22.35	-29.5	17,969	-0.16%
2021/04/12	47.5	22.45	38	22.57	22.30	9.5	18,304	0.05%
2021/04/09	1	21.70	4	21.61	21.60	-3	19,133	-0.02%
2021/04/08	24	21.85	10.5	21.82	21.90	13.5	19,641	0.07%
2021/04/07	46.2	22.19	49.5	22.75	21.80	-3.3	19,431	-0.02%
2021/04/06	205.3	21.65	219.6	21.66	22.40	-14.3	18,723	-0.08%	大買/大賣/
2021/04/01	42	20.50	61.3	20.14	20.40	-19.3	17,819	-0.11%
2021/03/31	2	20.05	2	19.95	19.90	0	17,789	0.00%
2021/03/30	80	20.07	112	19.92	19.80	-32	17,743	-0.18%	大賣/
2021/03/29	105	19.70	2	19.68	19.65	103	17,588	0.59%	大買/鉅額交易
2021/03/26	4	19.36	1	19.25	19.35	3	17,770	0.02%
2021/03/25	1	19.25	2	19.35	19.15	-1	18,091	-0.01%
2021/03/24	1	19.00	1	19.20	19.05	0	18,403	0.00%
2021/03/23	1	19.15	5	19.34	19.15	-4	19,070	-0.02%
2021/03/22	0	0.00	2	19.18	19.50	-2	19,916	-0.01%
2021/03/19	2	19.15	10	19.15	19.15	-8	20,370	-0.04%
2021/03/18	1	19.35	0	0.00	19.60	1	20,565	0.00%
2021/03/17	1	19.30	20	19.20	19.20	-19	20,635	-0.09%
2021/03/16	6	19.46	21	19.83	19.30	-15	20,825	-0.07%
2021/03/15	16	19.90	0	0.00	19.85	16	20,802	0.08%
2021/03/12	10	20.35	53	20.36	20.45	-43	20,736	-0.21%
2021/03/11	0	0.00	16	19.93	19.85	-16	21,177	-0.08%
2021/03/10	13	19.80	155.1	19.76	19.80	-142.1	21,575	-0.66%	大賣/鉅額交易
2021/03/09	10	20.20	1	20.10	20.20	9	21,528	0.04%
2021/03/08	157	19.75	0	0.00	19.80	157	21,526	0.73%	大買/鉅額交易
2021/03/05	35	19.89	30	19.77	19.55	5	21,721	0.02%
2021/03/04	91	20.57	86	20.68	20.00	5	22,034	0.02%
2021/03/03	45.4	20.08	57.2	19.90	20.30	-11.8	22,040	-0.05%
2021/03/02	65.4	19.94	78	20.06	19.20	-12.6	21,870	-0.06%
2021/02/26	49.2	20.05	42.7	19.65	20.00	6.5	21,713	0.03%
2021/02/25	44.2	19.78	11	19.85	19.75	33.2	21,632	0.15%
2021/02/24	12	19.57	6	19.72	19.55	6	21,778	0.03%
2021/02/23	26	19.57	36	19.47	19.45	-10	21,815	-0.05%
2021/02/22	22	18.46	17.1	18.68	18.75	4.9	21,543	0.02%
2021/02/19	1.2	18.31	15	18.53	18.35	-13.8	21,611	-0.06%
2021/02/18	3	18.30	8	18.22	18.20	-5	21,752	-0.02%
2021/02/17	4	17.50	2	17.65	17.80	2	21,638	0.01%
2021/02/05	9.5	16.98	6	16.96	16.95	3.5	21,555	0.02%
2021/02/04	1	16.95	0	0.00	16.95	1	21,628	0.00%
2021/02/03	6	16.83	5	16.80	16.90	1	21,813	0.00%
2021/02/01	13	16.15	15	16.27	16.20	-2	22,245	-0.01%
2021/01/29	5	16.00	15	16.18	15.95	-10	22,281	-0.04%
2021/01/28	7	16.54	0	0.00	16.20	7	22,604	0.03%
2021/01/27	8	17.00	5	17.35	16.75	3	22,495	0.01%
2021/01/26	11	17.28	3	17.22	17.00	8	22,473	0.04%
2021/01/25	14	17.61	15	17.13	17.80	-1	22,321	0.00%
2021/01/22	5	17.25	19	16.80	17.30	-14	22,079	-0.06%
2021/01/21	22	16.52	41.1	16.57	16.80	-19.1	21,889	-0.09%
2021/01/20	16	16.97	10	17.20	16.70	6	21,739	0.03%
2021/01/19	31	17.73	23	17.69	17.60	8	21,508	0.04%
2021/01/18	4	17.28	5	17.21	17.25	-1	21,354	0.00%
2021/01/15	9	17.37	14	17.70	17.65	-5	21,092	-0.02%
2021/01/14	11.1	17.90	9	18.03	18.10	2.1	20,839	0.01%
2021/01/13	40	18.42	50	18.40	18.55	-10	20,723	-0.05%
2021/01/12	24	17.67	12	17.82	17.45	12	20,302	0.06%
2021/01/11	34	18.21	6	18.41	18.30	28	19,988	0.14%
2021/01/08	11.1	18.31	16	18.24	18.30	-5	19,855	-0.02%
2021/01/07	32	19.00	18	19.19	18.85	14	19,546	0.07%
2021/01/06	16	20.01	7	20.49	19.45	9	19,415	0.05%
2021/01/05	45	20.98	18	20.92	20.60	27	18,858	0.14%
2021/01/04	38	20.59	71	20.80	21.45	-33	18,153	-0.18%
2020/12/31	7	19.48	47	19.38	19.50	-40	16,888	-0.24%
2020/12/30	2	18.55	2	18.75	18.55	0	16,215	0.00%
2020/12/29	2	18.60	3	18.73	18.40	-1	16,150	-0.01%
2020/12/28	3	18.50	11	18.30	18.65	-8	15,974	-0.05%
2020/12/25	4	18.10	8	18.10	18.10	-4	15,916	-0.03%
2020/12/24	1	18.20	0	0.00	18.10	1	15,701	0.01%
2020/12/23	4	18.31	0	0.00	18.30	4	15,699	0.03%
2020/12/22	34	18.94	10	19.20	18.45	24	15,730	0.15%
2020/12/21	14.1	19.12	8	19.09	19.00	6	15,633	0.04%
2020/12/18	18	18.96	32	19.15	18.80	-14	15,354	-0.09%
2020/12/17	35	18.82	13	19.18	19.20	22	15,254	0.14%
2020/12/16	34	18.94	68	18.75	18.85	-34	14,647	-0.23%
2020/12/15	8	17.81	6	18.47	17.65	2	13,861	0.01%
2020/12/14	15	17.74	6	17.84	17.90	9	13,673	0.07%
2020/12/11	3	17.33	10	17.14	17.10	-7	13,454	-0.05%
2020/12/10	7	18.08	8	18.05	17.45	-1	13,349	-0.01%
2020/12/09	13	17.55	1	17.65	17.70	12	13,274	0.09%
2020/12/08	19	17.83	4	17.93	17.80	15	13,711	0.11%
2020/12/07	80	18.82	60	18.45	17.90	20	14,576	0.14%
2020/12/04	36	18.17	34	18.08	18.40	2	14,060	0.01%
2020/12/03	0	0.00	5	17.49	17.25	-5	13,758	-0.04%
2020/12/02	11	17.41	3	17.35	17.45	8	14,226	0.06%
2020/12/01	30	17.79	14	17.41	17.30	16	15,026	0.11%
2020/11/30	18	18.34	27	18.50	17.95	-9	15,421	-0.06%
2020/11/27	50	17.02	53	17.05	17.10	-3	14,937	-0.02%
2020/11/26	25	16.29	33	16.34	16.55	-8	14,561	-0.05%
2020/11/25	25	16.09	28	15.86	15.95	-3	14,366	-0.02%
2020/11/24	6	15.48	54	15.27	15.40	-48	14,158	-0.34%
2020/11/23	23	15.88	6	15.83	15.80	17	14,101	0.12%
2020/11/20	10	15.69	6	15.60	15.95	4	13,860	0.03%
2020/11/19	7	15.35	8	15.31	15.30	-1	13,751	-0.01%
2020/11/18	14	15.22	10	15.23	15.25	4	13,508	0.03%
2020/11/17	21	14.83	39	14.85	15.20	-18	13,350	-0.13%
2020/11/16	2	14.53	9	14.39	14.35	-7	13,322	-0.05%
2020/11/13	1	14.05	0	0.00	14.00	1	13,989	0.01%
2020/11/12	6	14.38	2	14.30	14.05	4	14,458	0.03%
2020/11/11	2	14.35	17	14.45	14.60	-15	14,343	-0.10%
2020/11/10	8	14.18	13	14.32	14.10	-5	14,122	-0.04%
2020/11/09	10	13.95	56	13.90	13.80	-46	13,705	-0.34%
2020/11/06	12	13.54	40	13.51	13.55	-28	13,784	-0.20%
2020/11/05	51	13.26	40	13.24	13.15	11	14,373	0.08%
2020/11/04	30	12.88	13	13.05	12.90	17	13,909	0.12%
2020/11/03	0	0.00	25	12.86	12.95	-25	13,849	-0.18%
2020/10/29	11	12.41	6	12.30	12.50	5	13,725	0.04%
2020/10/27	20	12.95	10	13.15	12.90	10	13,635	0.07%
2020/10/26	0	0.00	20	13.10	13.00	-20	13,625	-0.15%
2020/10/23	30	12.82	30	12.80	12.75	0	13,538	0.00%
2020/10/22	1	12.80	0	0.00	12.80	1	13,558	0.01%
2020/10/21	37	12.91	11	13.03	13.00	26	13,566	0.19%
2020/10/20	0	0.00	2	12.80	12.80	-2	13,480	-0.01%
2020/10/19	0	0.00	3	12.85	12.75	-3	13,445	-0.02%
2020/10/16	6	12.79	0	0.00	12.80	6	13,626	0.04%
2020/10/15	16	13.03	10	12.93	12.95	6	13,638	0.04%
2020/10/14	9	13.08	26	13.19	13.15	-17	13,563	-0.13%
2020/10/13	0	0.00	10	12.60	12.70	-10	13,351	-0.07%
2020/10/12	67	13.10	40	13.13	13.00	27	13,575	0.20%
2020/10/08	0	0.00	2	12.60	12.65	-2	13,228	-0.02%
2020/10/07	2	12.40	2	12.45	12.45	0	13,165	0.00%
2020/10/06	1	12.50	1	12.45	12.40	0	13,133	0.00%
2020/10/05	0	0.00	2	12.20	12.30	-2	13,053	-0.02%
2020/09/30	19	12.45	19	12.32	12.15	0	13,063	0.00%
2020/09/29	1	12.05	1	12.10	12.10	0	13,097	0.00%
2020/09/28	0	0.00	2	12.25	12.30	-2	13,057	-0.02%
2020/09/25	0	0.00	6	12.03	11.70	-6	12,950	-0.05%
2020/09/24	8	12.03	0	0.00	11.95	8	12,775	0.06%
2020/09/23	4	12.99	63	12.70	12.75	-59	12,534	-0.47%
2020/09/22	3	12.83	16	12.91	13.00	-13	12,447	-0.10%
2020/09/21	15	13.16	0	0.00	12.95	15	12,159	0.12%
2020/09/18	7	13.31	0	0.00	13.30	7	12,205	0.06%
2020/09/17	32	13.35	2	13.30	13.40	30	12,090	0.25%
2020/09/16	21	12.95	11	12.90	12.90	10	12,016	0.08%
2020/09/15	37	13.05	5	13.05	13.10	32	11,942	0.27%
2020/09/14	2	13.05	0	0.00	13.05	2	11,917	0.02%
2020/09/11	30	13.20	12	13.01	13.00	18	11,714	0.15%
2020/09/10	56	13.29	73	13.43	13.55	-17	11,146	-0.15%
2020/09/09	0	0.00	24	12.40	12.35	-24	10,095	-0.24%
2020/09/08	9	12.52	12	12.51	12.45	-3	10,085	-0.03%
2020/09/07	5	12.84	10	12.91	12.90	-5	9,906	-0.05%
2020/09/04	47	12.80	34	12.90	13.00	13	9,420	0.14%
2020/09/03	5	12.21	19.3	12.00	12.35	-14.3	8,686	-0.16%
2020/08/28	11	11.30	11	11.37	11.40	0	8,074	0.00%
2020/08/27	6	11.35	3	11.23	11.20	3	8,025	0.04%
2020/08/26	3	11.10	30	11.15	11.15	-27	7,870	-0.34%
2020/08/25	3	11.17	83	11.23	11.05	-80	7,801	-1.03%
2020/08/24	3	10.98	4	11.11	11.00	-1	7,610	-0.01%
2020/08/21	6	11.01	6	11.04	10.90	0	7,552	0.00%
2020/08/20	89	11.64	18	11.29	10.80	71	7,453	0.95%
2020/08/19	122	12.02	65	11.86	11.65	57	7,098	0.80%	大買/
2020/08/18	9	11.02	32	11.18	11.55	-23	6,292	-0.37%
2020/08/17	2	10.60	0	0.00	10.50	2	5,743	0.03%
2020/08/14	0	0.00	5	10.48	10.55	-5	5,691	-0.09%
2020/08/13	4	10.38	2	10.35	10.30	2	5,665	0.04%
2020/08/12	12	10.60	10	10.59	10.45	2	5,612	0.04%
2020/08/11	30	10.71	27	10.77	11.15	3	5,261	0.06%
2020/08/07	1	10.05	16	10.10	10.05	-15	4,396	-0.34%
2020/08/06	16	10.05	39	10.24	10.10	-23	4,390	-0.52%
2020/08/05	0	0.00	3	10.13	10.20	-3	4,362	-0.07%
2020/08/03	5	9.93	0	0.00	9.93	5	4,318	0.12%
2020/07/31	0	0.00	2	10.05	10.10	-2	4,321	-0.05%
2020/07/30	3	10.08	0	0.00	10.00	3	4,321	0.07%
2020/07/29	7	9.98	0	0.00	9.81	7	4,246	0.16%
2020/07/28	3	9.80	4	9.82	9.75	-1	4,242	-0.02%
2020/07/27	1	10.00	1	10.00	9.90	0	4,214	0.00%
2020/07/24	4	10.10	0	0.00	10.15	4	4,202	0.10%
2020/07/23	1	10.50	0	0.00	10.40	1	4,152	0.02%
2020/07/22	18	10.49	1	10.50	10.70	17	4,109	0.41%
2020/07/17	2	10.00	2	10.13	10.10	0	3,781	0.00%
2020/07/16	16	10.42	24	10.38	10.40	-8	3,745	-0.21%
2020/07/14	0	0.00	5	9.84	9.85	-5	3,438	-0.15%
2020/07/10	3	9.90	0	0.00	9.81	3	3,458	0.09%
2020/07/09	2	9.98	1	10.00	10.00	1	3,431	0.03%
2020/07/08	0	0.00	2	10.10	10.10	-2	3,397	-0.06%
2020/07/07	0	0.00	10	10.10	10.00	-10	3,224	-0.31%
2020/07/03	1	9.92	5	9.98	9.92	-4	3,233	-0.12%
2020/07/02	2	9.92	0	0.00	9.93	2	3,243	0.06%
2020/06/29	9	9.92	0	0.00	9.94	9	3,234	0.28%
2020/06/24	11	10.00	0	0.00	10.05	11	3,051	0.36%
2020/06/19	0	0.00	3	10.15	9.94	-3	2,746	-0.11%
2020/06/18	3	10.00	0	0.00	10.00	3	2,672	0.11%
2020/06/16	0	0.00	5	10.14	10.15	-5	2,614	-0.19%
2020/06/15	12	10.14	11	10.31	10.20	1	2,635	0.04%
2020/06/12	11	9.88	13	9.55	9.84	-2	2,487	-0.08%
2020/06/11	43	10.29	0	0.00	10.05	43	2,469	1.74%
2020/06/10	14	10.75	10	10.78	10.85	4	2,356	0.17%
2020/06/09	1	10.10	11	9.99	10.10	-10	2,139	-0.47%
2020/06/08	7	10.04	0	0.00	10.00	7	2,160	0.32%
2020/06/05	7	10.04	0	0.00	10.30	7	2,089	0.34%
2020/06/04	14	10.29	4	10.31	10.35	10	1,993	0.50%
2020/06/03	0	0.00	3	9.03	9.42	-3	1,762	-0.17%
2020/05/12	0	0.00	0.2	8.81	8.82	-0.2	1,659	-0.01%
2020/04/21	0	0.00	6	8.22	8.27	-6	1,600	-0.37%
2020/04/20	2	8.63	0	0.00	8.61	2	1,568	0.13%
2020/04/17	17	8.89	0	0.00	8.59	17	1,569	1.08%
2020/04/15	0	0.00	10	8.80	8.79	-10	1,527	-0.65%
2020/04/14	0	0.00	5	8.41	8.55	-5	1,509	-0.33%
2020/04/13	10	8.50	50	8.47	8.41	-40	1,507	-2.65%
2020/04/10	0	0.00	44	8.44	8.47	-44	1,509	-2.92%
2020/04/07	1	7.36	1	7.44	7.55	0	1,461	0.00%
2020/04/06	2	7.32	0	0.00	7.29	2	1,450	0.14%
2020/03/30	5	7.30	0	0.00	7.35	5	1,461	0.34%
2020/03/27	94	7.44	0	0.00	7.42	94	1,467	6.40%
2020/03/26	0	0.00	31	7.36	7.36	-31	1,455	-2.13%
2020/03/20	50	6.92	0	0.00	7.00	50	1,538	3.25%
2020/03/19	17	6.55	1	6.70	6.53	16	1,515	1.06%
2020/03/16	0	0.00	3	8.09	8.00	-3	1,350	-0.22%
2020/03/13	10	8.06	0	0.00	8.37	10	1,324	0.75%
2020/03/12	1	9.03	0	0.00	8.95	1	1,243	0.08%
2020/03/11	0	0.00	11	9.51	9.50	-11	1,190	-0.92%
2020/03/09	10	9.79	0	0.00	9.76	10	1,156	0.86%
2020/03/02	0	0.00	25	9.98	10.05	-25	1,122	-2.23%
2020/02/27	0	0.00	1	10.15	10.15	-1	1,105	-0.09%
2020/02/20	0	0.00	2	10.30	10.35	-2	1,134	-0.18%
2020/02/19	0	0.00	2	10.15	10.30	-2	1,172	-0.17%
2020/02/18	0	0.00	2	10.15	10.15	-2	1,177	-0.17%
2020/02/17	0	0.00	10	10.15	10.15	-10	1,182	-0.85%
2020/02/05	1	10.25	0	0.00	10.10	1	1,238	0.08%
2020/01/08	1	11.20	0	0.00	11.20	1	1,350	0.07%
2019/12/27	1	11.50	0	0.00	11.50	1	1,296	0.08%
2019/12/26	0	0.00	2.4	11.40	11.45	-2.4	1,290	-0.18%
2019/12/23	1	11.50	0	0.00	11.55	1	1,297	0.08%
2019/12/20	5	11.50	0	0.00	11.40	5	1,295	0.39%
2019/12/19	0	0.00	5	11.60	11.55	-5	1,244	-0.40%
2019/12/12	5	11.45	0	0.00	11.50	5	1,182	0.42%
2019/11/25	0	0.00	1	11.45	11.35	-1	1,198	-0.08%
2019/11/19	2	11.33	5	11.25	11.25	-3	1,210	-0.25%
2019/11/11	2	11.73	2	11.65	11.65	0	1,143	0.00%
2019/11/08	0	0.00	2.2	11.75	11.80	-2.2	1,130	-0.19%
2019/11/07	6	11.75	1.3	11.69	11.70	4.7	1,128	0.42%
2019/11/05	2	11.70	2	11.70	11.80	0	1,122	0.00%
2019/10/29	0	0.00	0	11.70	11.60	0	1,129	0.00%
2019/10/21	0	0.00	2	11.85	11.90	-2	1,095	-0.18%
2019/10/15	10	11.50	0	0.00	11.60	10	1,004	1.00%
2019/10/14	0	0.00	2	11.65	11.55	-2	1,043	-0.19%
2019/09/27	2	11.90	0	0.00	11.65	2	1,188	0.17%
2019/09/25	2	11.95	0	0.00	12.00	2	1,171	0.17%
2019/09/20	6	12.00	3	11.95	12.10	3	1,171	0.26%
2019/09/19	0	0.00	1	11.95	12.00	-1	1,166	-0.09%
2019/09/18	1	12.05	0	0.00	12.05	1	1,161	0.09%
2019/09/17	0	0.00	5	11.90	11.85	-5	1,146	-0.44%
2019/09/05	0.5	12.00	0	0.00	11.95	0.5	1,202	0.04%
2019/09/04	5	11.90	0	0.00	12.10	5	1,200	0.42%
2019/08/30	0	0.00	1	11.65	11.65	-1	1,181	-0.09%
2019/08/15	10	11.60	0	0.00	11.65	10	1,185	0.84%
2019/08/08	1	11.90	0	0.00	12.00	1	1,251	0.08%
2019/07/24	0.3	12.45	0	0.00	12.15	0.3	1,371	0.02%
2019/07/09	0	0.00	5.2	12.11	12.35	-5.2	1,832	-0.29%
2019/07/03	0	0.00	8	12.30	12.30	-8	1,980	-0.40%
2019/06/13	0.2	11.95	0	0.00	11.95	0.2	1,986	0.01%
2019/06/05	0	0.00	1	12.20	12.15	-1	2,029	-0.05%
2019/06/04	1	12.15	1	12.15	12.15	0	2,033	0.00%
2019/06/03	1	12.25	0	0.00	12.20	1	2,030	0.05%
2019/05/15	1	11.95	1	12.05	12.10	0	2,131	0.00%
2019/05/02	1	12.35	1	12.30	12.25	0	1,957	0.00%
2019/04/26	2	12.25	0	0.00	12.20	2	1,937	0.10%
2019/04/24	0	0.00	1	12.35	12.35	-1	1,922	-0.05%
2019/04/23	0	0.00	2	12.30	12.35	-2	1,905	-0.10%
2019/04/22	2	12.28	5	12.30	12.30	-3	1,892	-0.16%
2019/04/19	0	0.00	1	12.25	12.20	-1	1,867	-0.05%
2019/04/18	2	12.08	0	0.00	12.05	2	1,856	0.11%
2019/04/16	10	12.20	0	0.00	12.25	10	1,647	0.61%
2019/04/15	2	12.33	2	12.50	12.20	0	1,533	0.00%
2019/04/12	43	12.90	0	0.00	12.65	43	1,337	3.22%
2019/04/08	1	13.55	0	0.00	13.50	1	1,131	0.09%
2019/04/02	0	0.00	1	13.75	13.70	-1	1,116	-0.09%
2019/04/01	1	13.70	0	0.00	13.60	1	1,106	0.09%
2019/03/28	1	13.50	5	13.50	13.75	-4	1,119	-0.36%
2019/03/22	0	0.00	1	13.50	13.55	-1	1,131	-0.09%
2019/03/20	1	13.60	4	13.65	13.60	-3	1,103	-0.27%
2019/03/15	0	0.00	1	13.90	14.00	-1	1,055	-0.09%
2019/03/13	1	13.60	0	0.00	13.60	1	1,019	0.10%
2019/03/12	1	13.70	0	0.00	13.60	1	1,028	0.10%
2019/03/11	1	13.55	0	0.00	13.50	1	1,033	0.10%
2019/03/04	1.3	13.50	1	13.65	13.55	0.3	1,062	0.03%
2019/02/25	0	0.00	3	13.60	13.90	-3	1,024	-0.29%
2019/02/21	0	0.00	2	13.43	13.55	-2	957	-0.21%
2019/02/20	1	13.10	0	0.00	13.15	1	869	0.12%
2019/01/30	1	13.10	0	0.00	13.05	1	886	0.11%
2019/01/28	5	13.15	0	0.00	13.15	5	893	0.56%
2019/01/22	2	13.00	0	0.00	13.00	2	915	0.22%
2019/01/21	1	13.00	0	0.00	13.00	1	924	0.11%
2019/01/17	2	13.10	0	0.00	13.10	2	945	0.21%
2018/12/22	0	0.00	2	12.95	12.85	-2	1,190	-0.17%
2018/12/20	1	13.30	0	0.00	13.15	1	1,178	0.08%
2018/12/18	3	13.55	0	0.00	13.35	3	1,170	0.26%
2018/12/10	0	0.00	2	13.65	13.55	-2	1,216	-0.16%
2018/12/06	5	13.50	0	0.00	13.50	5	1,229	0.41%
2018/12/04	0	0.00	2	14.15	14.20	-2	1,246	-0.16%
2018/12/03	0	0.00	11	14.09	14.05	-11	1,257	-0.87%
2018/11/23	10	13.40	0	0.00	13.40	10	1,237	0.81%
2018/11/13	0	0.00	0	13.55	13.55	0	1,269	0.00%
2018/11/12	0	0.00	1	13.75	13.65	-1	1,263	-0.08%
2018/11/09	0	0.00	1	13.85	13.95	-1	1,289	-0.08%
2018/11/08	10	13.80	3	13.60	13.80	7	1,286	0.54%
2018/11/06	3	13.45	0	0.00	13.30	3	1,295	0.23%
2018/11/02	2	13.50	10	13.50	13.55	-8	1,297	-0.62%
2018/11/01	0	0.00	2	13.35	13.40	-2	1,294	-0.15%
2018/10/31	10	13.30	0	0.00	13.25	10	1,304	0.77%
2018/10/26	1	13.10	0	0.00	13.05	1	1,328	0.08%
2018/10/15	1	13.65	0	0.00	13.70	1	1,228	0.08%
2018/10/11	5	14.55	344	14.50	14.40	-339	1,149	-29.49%	大賣/鉅額交易
2018/09/17	0	0.00	20	16.09	16.00	-20	1,296	-1.54%
2018/09/14	0	0.00	8	15.80	15.95	-8	1,307	-0.61%
2018/09/13	4	15.50	8	15.50	15.80	-4	1,333	-0.30%
2018/09/10	5	15.25	6	15.43	15.30	-1	1,379	-0.07%
2018/09/07	0	0.00	10	15.95	15.75	-10	1,407	-0.71%
2018/08/29	0	0.00	2	16.45	16.40	-2	1,628	-0.12%
2018/08/27	0	0.00	3	16.15	16.10	-3	1,698	-0.18%
2018/08/24	0	0.00	33	16.15	16.10	-33	1,742	-1.89%
2018/08/23	2	16.20	0	0.00	16.15	2	1,822	0.11%
2018/08/22	0	0.00	8	16.10	16.05	-8	1,866	-0.43%
2018/08/17	0	0.00	3	16.05	16.00	-3	1,970	-0.15%
2018/08/16	8	15.96	0	0.00	15.95	8	1,985	0.40%
2018/07/16	10	16.45	0	0.00	16.45	10	2,743	0.36%
2018/07/11	0	0.00	5	16.00	16.05	-5	2,948	-0.17%
2018/07/10	5	16.20	0	0.00	16.30	5	2,984	0.17%
2018/07/09	0	0.00	4	15.90	16.00	-4	3,080	-0.13%
2018/07/05	0	0.00	7	15.95	15.95	-7	3,305	-0.21%
2018/07/04	1	15.95	0	0.00	15.90	1	3,321	0.03%
2018/07/03	0	0.00	2	16.35	16.30	-2	3,299	-0.06%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/28	0	0.00	1	17.00	17.10	-1	3,497	-0.03%
2018/06/27	2	16.85	0	0.00	16.75	2	3,556	0.06%
2018/06/25	2	17.05	0	0.00	17.00	2	3,525	0.06%
2018/06/20	0	0.00	5	17.20	17.30	-5	3,542	-0.14%
2018/06/19	0	0.00	1	17.55	17.55	-1	3,528	-0.03%
2018/06/15	2	17.70	0	0.00	17.65	2	3,523	0.06%
2018/06/14	3	17.85	3	17.80	17.80	0	3,495	0.00%
2018/06/13	5	17.80	0	0.00	17.75	5	3,492	0.14%
2018/06/12	1	17.95	0	0.00	17.80	1	3,540	0.03%
2018/06/07	2	17.85	0.3	17.75	17.75	1.7	3,561	0.05%
2018/06/05	0	0.00	13	18.00	18.05	-13	3,529	-0.37%
2018/06/04	5	18.00	0	0.00	18.10	5	3,571	0.14%
2018/06/01	1	18.05	0	0.00	18.00	1	3,571	0.03%
2018/05/29	1	17.90	0	0.00	17.95	1	3,538	0.03%
2018/05/28	1	18.05	10	18.00	17.80	-9	3,538	-0.25%
2018/05/24	5	18.25	0	0.00	18.25	5	3,626	0.14%
2018/05/23	0	0.00	2	18.75	18.25	-2	3,659	-0.05%
2018/05/21	5	19.00	0	0.00	18.90	5	3,648	0.14%
2018/05/16	0	0.00	2	19.35	19.15	-2	3,679	-0.05%
2018/05/15	0	0.00	10	19.55	19.25	-10	3,718	-0.27%
2018/05/14	0	0.00	2	19.65	19.65	-2	3,849	-0.05%
2018/05/10	5	19.05	0	0.00	18.95	5	3,802	0.13%
2018/05/07	5	19.30	2	19.25	19.35	3	3,919	0.08%
2018/05/04	4	18.93	2	19.15	19.05	2	4,061	0.05%
2018/05/02	0	0.00	5	19.60	19.65	-5	4,171	-0.12%
2018/04/26	9	19.24	0	0.00	18.70	9	4,253	0.21%
2018/04/25	4	19.25	0	0.00	19.35	4	4,334	0.09%
2018/04/24	3	19.25	10	19.80	18.95	-7	4,450	-0.16%
2018/04/23	39	20.02	5	20.11	20.00	34	4,427	0.77%
2018/04/20	0	0.00	6	20.08	20.25	-6	4,436	-0.14%
2018/04/19	16	19.87	3	19.90	19.85	13	4,435	0.29%
2018/04/18	5	19.80	4	19.83	19.80	1	4,407	0.02%
2018/04/17	2	19.58	3	19.70	19.50	-1	4,417	-0.02%
2018/04/16	3	19.40	0	0.00	19.50	3	4,581	0.07%
2018/04/13	18	19.66	2	19.85	19.50	16	4,631	0.35%
2018/04/12	23	19.61	9	19.61	19.70	14	4,837	0.29%
2018/04/11	24	18.86	40	19.03	19.40	-16	4,830	-0.33%
2018/04/10	0	0.00	2	18.50	18.40	-2	4,814	-0.04%
2018/04/09	2	18.50	2	18.48	18.45	0	5,011	0.00%
2018/04/02	32	18.40	8	18.78	18.40	24	5,266	0.46%
2018/03/31	22	18.83	20	18.14	18.75	2	5,749	0.03%
2018/03/30	5	17.60	0	0.00	17.60	5	5,812	0.09%
2018/03/27	0	0.00	1	17.30	17.30	-1	6,348	-0.02%
2018/03/22	0	0.00	33	17.50	17.35	-33	6,561	-0.50%
2018/03/21	2	17.58	0	0.00	17.50	2	6,611	0.03%
2018/03/20	0	0.00	10	17.55	17.50	-10	6,671	-0.15%
2018/03/19	0	0.00	2	17.85	17.75	-2	6,728	-0.03%
2018/03/16	10	17.78	0	0.00	17.55	10	6,914	0.14%
2018/03/15	27	18.02	0	0.00	18.00	27	6,959	0.39%
2018/03/14	0	0.00	1	17.75	17.65	-1	7,123	-0.01%
2018/03/09	0	0.00	30	17.50	17.50	-30	7,867	-0.38%
2018/03/06	10	17.15	0	0.00	17.00	10	8,549	0.12%
2018/03/05	2	17.33	0	0.00	17.15	2	8,526	0.02%
2018/03/02	1	17.70	0	0.00	17.75	1	8,518	0.01%
2018/02/27	13	17.90	0	0.00	17.95	13	8,501	0.15%
2018/02/26	14	18.14	1	18.25	18.20	13	8,471	0.15%
2018/02/23	0	0.00	1	17.95	17.80	-1	8,387	-0.01%
2018/02/22	2	17.60	0	0.00	17.40	2	8,410	0.02%
2018/02/21	0	0.00	1	17.85	18.00	-1	8,407	-0.01%
2018/02/09	1	17.35	0	0.00	17.20	1	8,495	0.01%
2018/02/08	2	17.45	4	17.55	17.45	-2	8,576	-0.02%
2018/02/07	3	17.52	3	17.72	17.30	0	8,562	0.00%
2018/02/06	6	17.40	0	0.00	16.65	6	8,508	0.07%
2018/02/05	10	18.59	0	0.00	18.50	10	8,459	0.12%
2018/02/02	1	19.20	0	0.00	19.20	1	8,421	0.01%
2018/01/31	2	19.15	0	0.00	19.40	2	8,381	0.02%
2018/01/30	5	19.38	0	0.00	19.35	5	8,336	0.06%
2018/01/29	10	19.59	8	19.43	19.35	2	8,320	0.02%
2018/01/26	8	20.12	12	20.31	20.05	-4	8,167	-0.05%
2018/01/25	2	20.70	10	20.55	20.80	-8	8,081	-0.10%
2018/01/23	0	0.00	5	20.50	20.40	-5	7,973	-0.06%
2018/01/22	0	0.00	1.1	20.66	20.75	-1.1	7,939	-0.01%
2018/01/19	4	20.40	5	20.40	20.30	-1	7,847	-0.01%
2018/01/18	6	20.88	2	20.75	20.70	4	7,726	0.05%
2018/01/17	11	21.81	0	0.00	21.50	11	7,559	0.15%
2018/01/16	5	22.00	0	0.00	21.85	5	7,472	0.07%
2018/01/15	5	21.90	0	0.00	21.85	5	7,414	0.07%
2018/01/12	0	0.00	2	22.38	22.35	-2	7,320	-0.03%
2018/01/11	4	22.64	0	0.00	22.50	4	7,283	0.05%
2018/01/10	11	22.78	12	23.03	22.85	-1	7,221	-0.01%
2018/01/09	6	22.26	0	0.00	22.30	6	6,996	0.09%
2018/01/08	13	22.72	21	23.26	22.75	-8	6,918	-0.12%
2018/01/05	0	0.00	2	22.05	22.15	-2	6,643	-0.03%
2018/01/04	1	22.35	1	21.95	21.85	0	6,555	0.00%
2018/01/03	0	0.00	6	23.07	22.00	-6	6,440	-0.09%
2018/01/02	1	22.15	2	22.13	22.15	-1	6,224	-0.02%