台玻 (1802)-元大-桃興券商分點個股進出

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	8	19.63	18	19.63	19.50	-10	12,200	-0.08%
2024/11/20	1	17.90	0	0.00	18.05	1	11,147	0.01%
2024/11/15	0	0.00	3	18.62	18.25	-3	11,075	-0.03%
2024/11/14	2	17.85	0	0.00	17.90	2	11,010	0.02%
2024/11/13	1	18.25	2	18.40	18.25	-1	10,940	-0.01%
2024/11/12	6	18.33	0	0.00	18.40	6	10,899	0.06%
2024/11/11	2.2	19.05	0	0.00	18.95	2.2	10,783	0.02%
2024/11/08	3	19.63	6	19.70	19.40	-3	10,745	-0.03%
2024/11/07	6	19.53	2	19.58	19.75	4	10,449	0.04%
2024/11/05	0	0.00	16	19.53	19.60	-16	10,258	-0.16%
2024/11/04	0	0.00	2	19.38	19.50	-2	10,239	-0.02%
2024/11/01	0	0.00	20	19.64	19.65	-20	10,381	-0.19%
2024/10/29	3	19.82	11	19.88	19.85	-8	10,051	-0.08%
2024/10/28	12	19.78	71.5	19.66	19.85	-59.5	9,347	-0.64%
2024/10/25	11	17.96	10	18.35	18.60	1	8,335	0.01%
2024/10/24	12	19.11	8.2	18.92	18.40	3.8	8,163	0.05%
2024/10/23	14	18.95	12	18.55	18.45	2	7,529	0.03%
2024/10/22	1	18.25	0	0.00	18.35	1	7,369	0.01%
2024/10/21	3	18.30	15	18.39	18.70	-12	7,359	-0.16%
2024/10/18	2	17.23	0	0.00	17.40	2	7,235	0.03%
2024/10/16	1	16.60	13	17.79	17.75	-12	7,214	-0.17%
2024/10/14	3	16.50	0	0.00	16.70	3	6,947	0.04%
2024/10/11	8	17.04	0	0.00	16.85	8	6,949	0.12%
2024/10/09	3	17.43	0	0.00	17.30	3	6,981	0.04%
2024/10/08	3.2	18.25	0	0.00	18.00	3.2	6,954	0.05%
2024/10/07	5	19.26	1	19.05	18.95	4	6,828	0.06%
2024/10/04	6	19.18	19.4	19.39	19.10	-13.4	6,796	-0.20%
2024/10/01	15	18.68	15	18.82	18.75	0	6,391	0.00%
2024/09/30	17	18.58	56	18.79	18.70	-39	5,973	-0.65%
2024/09/27	10	17.75	17	17.36	17.75	-7	5,164	-0.14%
2024/09/23	1	16.00	8.6	16.09	15.95	-7.6	5,250	-0.14%
2024/09/20	6	16.10	2	16.10	16.15	4	5,391	0.07%
2024/09/19	3	15.93	2	15.98	16.05	1	5,448	0.02%
2024/09/18	0	0.00	2	15.60	15.50	-2	5,557	-0.04%
2024/09/13	0	0.00	1	15.65	15.60	-1	6,018	-0.02%
2024/09/12	0	0.00	1	15.45	15.50	-1	6,517	-0.02%
2024/09/11	0.3	15.20	1	15.20	15.10	-0.7	7,460	-0.01%
2024/09/10	1	15.25	0	0.00	15.25	1	8,468	0.01%
2024/09/09	3	14.93	0	0.00	15.30	3	8,751	0.03%
2024/09/06	1	15.35	0	0.00	15.45	1	8,867	0.01%
2024/09/05	1	15.35	7	15.56	15.35	-6	9,018	-0.07%
2024/09/04	6.7	15.50	5	15.25	15.25	1.7	9,297	0.02%
2024/09/03	1	16.15	0	0.00	16.15	1	9,602	0.01%
2024/08/30	6	16.40	7	16.48	16.50	-1	10,337	-0.01%
2024/08/27	0	0.00	1	16.10	16.45	-1	12,106	-0.01%
2024/08/26	1	16.45	11	16.27	16.50	-10	12,257	-0.08%
2024/08/23	4	15.78	0	0.00	15.85	4	12,348	0.03%
2024/08/20	1	16.05	0	0.00	15.90	1	12,484	0.01%
2024/08/19	6	16.10	0	0.00	15.95	6	12,717	0.05%
2024/08/16	1	16.15	76	16.20	16.15	-75	12,700	-0.59%
2024/08/13	1	15.95	0	0.00	16.00	1	12,679	0.01%
2024/08/12	1	16.15	6	16.35	16.15	-5	12,690	-0.04%
2024/08/09	6	16.35	3	16.37	16.20	3	12,694	0.02%
2024/08/08	1	16.00	0	0.00	15.95	1	12,674	0.01%
2024/08/07	6	16.15	5	16.07	16.10	1	12,655	0.01%
2024/08/06	7	15.46	4	15.31	15.40	3	12,612	0.02%
2024/08/05	20.1	16.22	11	15.65	15.65	9.1	12,472	0.07%
2024/08/02	3	17.37	0	0.00	17.35	3	12,231	0.02%
2024/08/01	0	0.00	10	17.83	17.90	-10	12,201	-0.08%
2024/07/30	1.2	17.32	1	17.40	17.40	0.2	12,188	0.00%
2024/07/23	2	17.80	1	17.80	17.70	1	12,115	0.01%
2024/07/22	12	17.45	3	17.87	17.50	9	12,080	0.07%
2024/07/19	31.2	18.19	5	18.02	18.05	26.2	11,962	0.22%
2024/07/18	3	18.70	22	18.82	18.70	-19	11,755	-0.16%
2024/07/17	75	19.00	1	18.95	18.90	74	11,665	0.63%
2024/07/16	1	18.80	0	0.00	18.85	1	11,655	0.01%
2024/07/15	1	18.90	1	19.00	18.90	0	11,703	0.00%
2024/07/12	2	19.25	75	19.29	19.15	-73	11,675	-0.63%
2024/07/11	0	0.00	2	19.30	19.00	-2	11,615	-0.02%
2024/07/10	66	19.05	3	18.97	19.00	63	11,577	0.54%
2024/07/09	11	18.66	0	0.00	18.60	11	11,475	0.10%
2024/07/08	2	19.03	5	19.31	18.95	-3	11,398	-0.03%
2024/07/05	11	19.10	22	19.27	19.35	-11	11,188	-0.10%
2024/07/04	20	18.62	1	18.65	18.60	19	10,894	0.17%
2024/07/03	6	18.63	0	0.00	18.60	6	10,870	0.06%
2024/07/02	1	18.65	2	18.78	18.70	-1	10,780	-0.01%
2024/07/01	14	19.12	0	0.00	18.95	14	10,836	0.13%
2024/06/28	1	19.45	18	19.42	19.35	-17	10,718	-0.16%
2024/06/27	37	18.67	24	18.66	18.90	13	10,555	0.12%
2024/06/26	33	18.97	33	18.85	18.80	0	10,357	0.00%
2024/06/25	16	19.16	0	0.00	19.25	16	10,241	0.16%
2024/06/24	1	19.30	21	19.16	19.35	-20	10,148	-0.20%
2024/06/21	5	19.75	0	0.00	19.60	5	9,994	0.05%
2024/06/20	14	19.81	25	19.71	19.75	-11	9,783	-0.11%
2024/06/19	27	19.88	23	19.86	19.90	4	9,531	0.04%
2024/06/18	74	20.08	57	20.34	19.90	17	9,046	0.19%
2024/06/17	65	20.06	29.5	20.29	20.25	35.6	8,104	0.44%
2024/06/14	1	18.20	8	18.86	19.00	-7	7,101	-0.10%
2024/06/13	7	18.46	0	0.00	18.30	7	6,852	0.10%
2024/06/12	47	18.70	32	18.54	18.60	15	6,779	0.22%
2024/06/11	42	19.23	5	18.96	18.90	37	6,656	0.56%
2024/06/07	31	19.48	34	19.48	19.35	-3	6,453	-0.05%
2024/06/06	22	19.18	18	19.08	19.40	4	6,065	0.07%
2024/06/05	10	18.92	9	19.33	18.90	1	5,723	0.02%
2024/06/04	46	19.45	51	19.40	18.85	-5	5,378	-0.09%
2024/06/03	5	18.91	30	18.78	19.05	-25	4,556	-0.55%
2024/05/31	0	0.00	6.2	18.13	18.15	-6.2	3,960	-0.16%
2024/05/30	0.1	17.20	12.8	17.74	17.95	-12.7	3,651	-0.35%
2024/05/29	15.1	17.58	3	17.38	17.40	12.1	3,477	0.35%
2024/05/28	3	17.40	27	17.18	17.25	-24	3,300	-0.73%
2024/05/27	0	17.15	0	0.00	17.05	0	3,236	0.00%
2024/05/24	28	17.22	0	0.00	17.20	28	3,217	0.87%
2024/05/23	8.5	17.36	8	17.43	17.65	0.5	3,152	0.02%
2024/05/22	10.2	17.15	1	17.20	17.10	9.2	2,926	0.31%
2024/05/20	0.1	17.20	2	17.15	17.25	-1.9	2,905	-0.07%
2024/05/17	0	0.00	37	17.25	17.20	-37	2,897	-1.28%
2024/05/15	21	17.20	0	0.00	17.15	21	2,957	0.71%
2024/05/14	6	17.15	0	0.00	17.10	6	2,955	0.20%
2024/05/13	1	17.05	0	0.00	17.10	1	2,964	0.03%
2024/05/10	0	0.00	8	17.05	17.20	-8	2,958	-0.27%
2024/05/09	10	16.95	0	0.00	16.95	10	2,950	0.34%
2024/05/08	1.5	16.95	0	0.00	16.95	1.5	2,954	0.05%
2024/05/07	6	17.30	0	0.00	17.05	6	2,963	0.20%
2024/05/06	0	0.00	1	17.20	17.20	-1	2,953	-0.03%
2024/05/02	1	17.05	0	0.00	17.15	1	2,936	0.03%
2024/04/30	0.5	17.15	0	0.00	17.15	0.5	2,938	0.02%
2024/04/29	0	0.00	6	17.20	17.40	-6	2,943	-0.20%
2024/04/26	6	17.05	10	17.00	17.00	-4	2,907	-0.14%
2024/04/23	10	16.95	0	0.00	17.00	10	3,013	0.33%
2024/04/22	1	17.15	23	17.05	16.95	-22	3,049	-0.72%
2024/04/19	1.2	16.51	2	16.65	16.60	-0.9	3,000	-0.03%
2024/04/16	23	16.90	81	16.70	16.75	-58	2,976	-1.95%
2024/04/15	0	0.00	1	17.30	17.20	-1	2,914	-0.03%
2024/04/12	1	17.20	0	0.00	17.20	1	2,905	0.03%
2024/04/11	19	17.39	0.5	17.38	17.25	18.5	2,903	0.64%
2024/04/10	0	0.00	22	17.60	17.65	-22	2,903	-0.76%
2024/04/09	1.5	17.57	6	17.65	17.60	-4.5	3,003	-0.15%
2024/04/08	28	17.45	2	17.45	17.40	26	3,043	0.85%
2024/04/03	1	17.60	0	0.00	17.20	1	3,017	0.03%
2024/04/01	0	0.00	3	17.35	17.40	-3	2,921	-0.10%
2024/03/29	1	17.15	4	17.25	17.20	-3	2,926	-0.10%
2024/03/22	28	17.47	0	0.00	17.40	28	2,969	0.94%
2024/03/21	0	0.00	2	17.45	17.50	-2	3,005	-0.07%
2024/03/20	5	17.20	2	17.15	17.25	3	3,274	0.09%
2024/03/18	0.4	17.40	0	0.00	17.40	0.4	3,291	0.01%
2024/03/15	5	17.13	0	0.00	16.95	5	3,262	0.15%
2024/03/14	5	17.40	0	0.00	17.40	5	3,177	0.16%
2024/03/13	6	17.64	2.9	17.52	17.55	3.1	3,158	0.10%
2024/03/12	1	17.90	0	0.00	17.90	1	3,104	0.03%
2024/03/08	4.2	17.78	2	17.70	17.80	2.2	3,125	0.07%
2024/03/07	1.1	18.00	0	0.00	18.00	1.1	3,160	0.04%
2024/03/06	0	0.00	2	18.20	18.15	-2	3,134	-0.06%
2024/03/05	1	17.90	1	17.95	17.90	0	3,117	0.00%
2024/02/29	1	18.10	1	18.25	18.25	0	3,232	0.00%
2024/02/26	0	0.00	45	18.15	18.20	-45	3,275	-1.37%
2024/02/23	0	0.00	3	18.35	18.25	-3	3,320	-0.09%
2024/02/16	45	18.30	86	18.35	18.40	-41	3,496	-1.17%
2024/02/15	1	17.75	2	18.00	18.10	-1	3,485	-0.03%
2024/02/05	11	17.75	0.2	17.90	17.80	10.9	3,476	0.31%
2024/02/02	0	0.00	40	18.05	18.05	-40	3,476	-1.15%
2024/01/26	0	0.00	1	18.30	18.35	-1	3,804	-0.03%
2024/01/25	0	0.00	2	18.30	18.15	-2	3,851	-0.05%
2024/01/24	1	18.25	0	0.00	18.25	1	3,860	0.03%
2024/01/23	4	18.15	2	18.15	18.15	2	3,893	0.05%
2024/01/22	0	0.00	52	17.87	17.95	-52	3,915	-1.33%
2024/01/19	2	17.80	0	0.00	17.85	2	3,993	0.05%
2024/01/17	11	17.77	0.2	17.80	17.65	10.9	4,041	0.27%
2024/01/16	20	18.09	3.2	18.05	18.05	16.8	4,011	0.42%
2024/01/15	10	18.40	0	0.00	18.35	10	3,977	0.25%
2024/01/12	11	18.33	2	18.30	18.35	9	4,075	0.22%
2024/01/10	32	18.52	0	0.00	18.25	32	4,236	0.76%
2024/01/05	2	18.93	0	0.00	18.95	2	4,267	0.05%
2024/01/04	0	0.00	8	18.80	18.75	-8	4,373	-0.18%
2024/01/03	6	19.41	3	19.00	18.90	3	4,616	0.06%
2024/01/02	0	0.00	11	19.16	19.20	-11	4,533	-0.24%
2023/12/28	3	19.05	6	19.07	19.10	-3	4,836	-0.06%
2023/12/27	0	0.00	83	18.98	19.00	-83	5,055	-1.64%
2023/12/26	3	18.90	0	0.00	19.00	3	5,231	0.06%
2023/12/25	3	18.70	4	18.75	18.70	-1	5,279	-0.02%
2023/12/18	0	0.00	6	19.20	19.00	-6	5,621	-0.11%
2023/12/15	5.9	19.01	1	19.15	19.05	4.9	5,813	0.08%
2023/12/13	5	18.65	0	0.00	18.60	5	5,804	0.09%
2023/12/11	1	18.65	6	18.61	18.60	-5	6,176	-0.08%
2023/12/04	2	19.35	5	19.26	19.15	-3	7,189	-0.04%
2023/11/30	0	0.00	6	18.95	18.95	-6	7,950	-0.08%
2023/11/29	6	19.00	0	0.00	18.90	6	9,346	0.06%
2023/11/28	1	19.05	0	0.00	19.10	1	10,723	0.01%
2023/11/27	3	18.90	0	0.00	18.75	3	11,515	0.03%
2023/11/24	1	19.00	9	18.98	18.95	-8	12,082	-0.07%
2023/11/22	0	0.00	6	19.10	19.15	-6	12,209	-0.05%
2023/11/21	0	0.00	6	19.14	19.10	-6	12,363	-0.05%
2023/11/20	78.2	19.03	6	19.00	19.00	72.2	12,460	0.58%
2023/11/17	5	19.30	0	0.00	19.30	5	12,470	0.04%
2023/11/15	0	0.00	6	19.30	19.35	-6	12,584	-0.05%
2023/11/13	1	18.70	7	18.70	18.85	-6	12,908	-0.05%
2023/11/08	0	0.00	1	19.20	19.05	-1	13,891	-0.01%
2023/11/07	0	0.00	2	18.93	19.00	-2	14,240	-0.01%
2023/11/06	7	19.25	20	19.07	19.00	-13	14,887	-0.09%
2023/11/03	0	0.00	9	18.88	18.85	-9	15,219	-0.06%
2023/11/02	0	0.00	6	18.60	18.85	-6	15,733	-0.04%
2023/10/31	6	18.50	1	18.25	18.25	5	17,159	0.03%
2023/10/30	6	18.55	2	18.50	18.45	4	17,831	0.02%
2023/10/27	0	0.00	6	18.77	18.65	-6	19,139	-0.03%
2023/10/26	10	18.30	1	18.30	18.25	9	20,525	0.04%
2023/10/25	2	18.60	0	0.00	18.60	2	21,343	0.01%
2023/10/24	1	18.45	26	18.34	18.60	-25	21,835	-0.11%
2023/10/23	1	18.15	2	18.15	18.10	-1	21,796	0.00%
2023/10/20	8	17.78	7	18.06	18.20	1	21,811	0.00%
2023/10/19	4	18.10	1	18.05	18.05	3	21,798	0.01%
2023/10/18	8	18.24	1	18.45	18.15	7	21,796	0.03%
2023/10/17	0	0.00	1	18.65	18.65	-1	21,696	0.00%
2023/10/16	6	18.90	7	18.83	18.65	-1	21,695	0.00%
2023/10/12	11	18.77	1	18.85	18.90	10	21,701	0.05%
2023/10/11	6	18.98	3	19.30	18.85	3	21,606	0.01%
2023/10/06	3	19.07	0	0.00	19.05	3	21,398	0.01%
2023/10/05	0	0.00	4	19.31	19.15	-4	21,414	-0.02%
2023/10/04	34	18.93	2	19.20	18.85	32	21,425	0.15%
2023/10/03	31	19.64	11	19.89	19.35	20	21,214	0.09%
2023/10/02	0	0.00	25	19.51	19.50	-25	21,023	-0.12%
2023/09/28	3	19.10	0	0.00	19.10	3	20,999	0.01%
2023/09/27	16	19.05	0	0.00	19.00	16	21,036	0.08%
2023/09/26	8	19.41	7	19.67	19.30	1	21,017	0.00%
2023/09/22	23	19.35	5	19.51	19.35	18	21,005	0.09%
2023/09/21	9	19.54	5	19.40	19.40	4	21,117	0.02%
2023/09/20	17	20.08	2	20.03	19.70	15	21,180	0.07%
2023/09/19	3	20.00	27	20.08	20.00	-24	21,164	-0.11%
2023/09/18	14	19.47	1	19.55	19.55	13	21,941	0.06%
2023/09/15	16	19.47	11	19.40	19.35	5	22,454	0.02%
2023/09/14	4	19.89	11	19.94	20.00	-7	22,853	-0.03%
2023/09/13	1	19.55	5.3	19.65	19.60	-4.3	23,796	-0.02%
2023/09/11	39	19.83	24	19.92	19.25	15	25,065	0.06%
2023/09/08	16	19.71	20	19.85	19.65	-4	24,880	-0.02%
2023/09/07	24.2	19.80	4	19.85	19.50	20.2	24,694	0.08%
2023/09/06	83	20.48	16	20.67	20.10	67	24,551	0.27%
2023/09/05	10	21.00	7	21.06	21.10	3	24,125	0.01%
2023/09/04	194	21.62	135	21.35	21.20	59	23,910	0.25%	大買/大賣/
2023/09/01	27	21.03	53	21.05	21.65	-26	22,592	-0.12%
2023/08/31	35	20.14	5	19.96	19.70	30	21,260	0.14%
2023/08/30	2	19.93	26	19.47	20.35	-24	20,606	-0.12%
2023/08/29	18	18.78	15	18.95	18.75	3	20,097	0.01%
2023/08/28	21	18.74	12	18.79	18.85	9	20,032	0.04%
2023/08/25	5	17.98	30	18.54	18.55	-25	19,961	-0.13%
2023/08/24	13	18.35	2	18.30	18.30	11	19,799	0.06%
2023/08/23	12	18.55	30	18.65	18.50	-18	19,704	-0.09%
2023/08/22	1	18.60	0	0.00	18.65	1	19,714	0.01%
2023/08/21	37	18.72	20	18.83	18.80	17	19,712	0.09%
2023/08/18	2	19.30	2	19.50	19.15	0	19,649	0.00%
2023/08/17	25	19.33	53	19.23	19.35	-28	19,589	-0.14%
2023/08/16	45.1	19.35	25.9	19.85	18.95	19.2	19,280	0.10%
2023/08/15	27	20.28	40.2	20.16	20.05	-13.2	18,970	-0.07%
2023/08/14	18.2	20.55	7.5	20.68	20.20	10.7	18,723	0.06%
2023/08/11	3.4	20.98	42	21.38	21.05	-38.6	18,470	-0.21%
2023/08/10	120.2	21.94	20	21.82	21.15	100.2	18,115	0.55%	大買/
2023/08/09	5	22.35	47	21.95	22.50	-42	17,483	-0.24%
2023/08/08	77.1	22.13	31	22.44	22.00	46.1	17,035	0.27%
2023/08/07	10	21.46	68	21.92	22.05	-58	16,532	-0.35%
2023/08/04	38.5	21.24	39	21.52	21.80	-0.5	16,023	0.00%
2023/08/02	57	21.74	46	21.31	20.80	11	15,171	0.07%
2023/08/01	77	21.72	43	22.25	21.40	34	14,494	0.23%
2023/07/31	81.2	21.33	192	21.10	21.60	-110.9	13,227	-0.84%	大賣/鉅額交易
2023/07/28	73	19.73	13	19.57	19.80	60	11,790	0.51%
2023/07/27	15	18.47	16	19.07	19.30	-1	11,040	-0.01%
2023/07/26	0	0.00	2	18.03	17.90	-2	10,669	-0.02%
2023/07/25	0	0.00	1	17.65	17.70	-1	10,664	-0.01%
2023/07/24	6.2	17.53	1	17.40	17.45	5.2	10,671	0.05%
2023/07/19	0	0.00	2	17.73	17.70	-2	10,741	-0.02%
2023/07/18	2	17.95	4	17.80	17.80	-2	10,813	-0.02%
2023/07/17	2	18.10	1	17.90	18.10	1	10,857	0.01%
2023/07/13	2.2	17.84	0	17.90	17.85	2.1	11,020	0.02%
2023/07/12	5	17.95	45	17.96	17.90	-40	11,027	-0.36%
2023/07/11	31	18.15	0	0.00	18.05	31	11,009	0.28%
2023/07/10	1	18.05	0	0.00	18.00	1	11,023	0.01%
2023/07/07	72	18.28	6	18.20	18.25	66	10,952	0.60%
2023/07/06	33	18.68	3	18.38	18.35	30	10,909	0.27%
2023/07/05	3	19.05	3	19.05	18.90	0	10,753	0.00%
2023/07/04	1	19.05	0	0.00	19.00	1	10,667	0.01%
2023/07/03	2	19.45	0	0.00	19.20	2	10,603	0.02%
2023/06/30	0	0.00	21	19.41	19.30	-21	10,571	-0.20%
2023/06/29	3	19.65	0	0.00	19.55	3	10,513	0.03%
2023/06/28	28	19.62	2	19.75	19.75	26	10,379	0.25%
2023/06/27	5	19.88	4	19.93	19.90	1	10,241	0.01%
2023/06/26	17	20.35	65	20.38	20.10	-48	10,064	-0.48%
2023/06/21	58	19.49	15	19.67	19.60	43	9,053	0.47%
2023/06/20	9.2	19.39	1	19.50	19.20	8.2	8,509	0.10%
2023/06/19	42	20.60	33	20.71	20.10	9	7,850	0.11%
2023/06/16	21	19.77	38	19.81	20.10	-17	6,810	-0.25%
2023/06/15	2	18.38	30	18.37	18.40	-28	5,646	-0.50%
2023/06/14	23	17.85	0	0.00	17.90	23	5,435	0.42%
2023/06/13	1	18.00	7	18.11	18.05	-6	5,265	-0.11%
2023/06/12	4	17.98	0	0.00	17.75	4	5,178	0.08%
2023/06/09	6	18.19	0	18.30	18.10	6	5,051	0.12%
2023/06/08	2	18.50	30	18.49	18.40	-28	4,928	-0.57%
2023/06/07	0	0.00	6	18.80	18.45	-6	4,942	-0.12%
2023/06/06	10	18.75	0	0.00	18.65	10	4,884	0.20%
2023/06/05	34	18.64	1	19.00	19.05	33	4,829	0.68%
2023/06/01	0	0.00	10	18.41	18.45	-10	4,565	-0.22%
2023/05/31	1	18.40	0	0.00	18.35	1	4,578	0.02%
2023/05/30	2	18.65	6	18.70	18.50	-4	4,543	-0.09%
2023/05/29	0	0.00	6	18.50	18.50	-6	4,533	-0.13%
2023/05/26	1	18.30	0	0.00	18.30	1	4,488	0.02%
2023/05/25	12	18.58	0	0.00	18.65	12	4,433	0.27%
2023/05/24	8	18.66	0	0.00	18.65	8	4,402	0.18%
2023/05/23	0	0.00	5	18.85	19.00	-5	4,360	-0.11%
2023/05/22	2	19.05	6	19.05	19.05	-4	4,315	-0.09%
2023/05/19	0	0.00	9	19.08	18.95	-9	4,281	-0.21%
2023/05/18	0	0.00	26	18.90	19.05	-26	4,230	-0.61%
2023/05/17	16	18.55	4	18.93	19.00	12	4,182	0.29%
2023/05/16	2	18.48	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%
2023/05/12	2	18.55	0	0.00	18.75	2	4,039	0.05%
2023/05/11	2	18.55	0	0.00	18.50	2	3,990	0.05%
2023/05/10	8	18.79	0	0.00	18.95	8	3,940	0.20%
2023/05/09	1	18.95	0	0.00	18.90	1	3,900	0.03%
2023/05/08	19	19.28	13	19.20	19.05	6	3,874	0.15%
2023/05/05	2	19.30	12	19.65	19.20	-10	3,852	-0.26%
2023/05/03	14	19.93	44	19.77	19.70	-30	3,820	-0.79%
2023/05/02	90	19.48	55	19.45	19.50	35	3,840	0.91%
2023/04/27	16	20.36	0	0.00	20.25	16	3,876	0.41%
2023/04/26	8	20.35	0	0.00	20.55	8	3,876	0.21%
2023/04/25	0	0.00	1	20.90	20.45	-1	3,877	-0.03%
2023/04/24	0	0.00	11	20.79	20.50	-11	3,807	-0.29%
2023/04/21	0	0.00	2	20.45	20.50	-2	3,758	-0.05%
2023/04/20	1	20.35	0	0.00	20.30	1	3,665	0.03%
2023/04/19	50	21.35	21	20.91	21.15	29	3,577	0.81%
2023/04/18	1	20.55	0	0.00	20.45	1	3,493	0.03%
2023/04/17	1	20.70	8	20.94	20.85	-7	3,499	-0.20%
2023/04/14	5	20.60	6	20.70	20.60	-1	3,460	-0.03%
2023/04/13	1	20.45	4	20.60	20.45	-3	3,496	-0.09%
2023/04/12	20	20.55	3.2	20.41	20.45	16.8	3,495	0.48%
2023/04/11	1	20.15	12	20.17	20.15	-11	3,642	-0.30%
2023/04/06	5	20.17	0	0.00	20.10	5	3,989	0.13%
2023/03/31	1	20.65	0	0.00	20.55	1	4,124	0.02%
2023/03/30	0	0.00	1	20.85	20.85	-1	4,621	-0.02%
2023/03/29	6	20.55	7	20.92	20.95	-1	5,420	-0.02%
2023/03/28	1	20.60	0	0.00	20.40	1	6,068	0.02%
2023/03/27	0	0.00	2	20.70	20.70	-2	6,993	-0.03%
2023/03/24	19	20.61	0	0.00	20.50	19	7,598	0.25%
2023/03/23	3	20.40	0	0.00	20.60	3	7,711	0.04%
2023/03/22	0	0.00	23	20.26	20.20	-23	7,853	-0.29%
2023/03/21	1	20.25	6	20.40	20.20	-5	8,074	-0.06%
2023/03/20	5	20.30	5	20.25	20.30	0	8,207	0.00%
2023/03/17	1	20.30	0	0.00	20.45	1	8,435	0.01%
2023/03/16	7	20.62	0	0.00	20.40	7	8,607	0.08%
2023/03/13	2	20.88	11	20.90	21.15	-9	9,607	-0.09%
2023/03/10	11	21.50	3	21.42	21.20	8	9,672	0.08%
2023/03/09	5	22.04	6	22.00	22.05	-1	9,683	-0.01%
2023/03/08	11	22.20	0	0.00	22.20	11	9,749	0.11%
2023/03/07	2	22.25	0	0.00	22.55	2	9,790	0.02%
2023/03/06	0	0.00	3	22.75	22.70	-3	9,834	-0.03%
2023/03/03	21	22.42	0	0.00	22.45	21	9,960	0.21%
2023/03/02	0	0.00	4	22.55	22.30	-4	10,309	-0.04%
2023/02/23	0	0.00	7	23.51	23.55	-7	10,985	-0.06%
2023/02/22	1	23.05	2	23.25	23.25	-1	11,103	-0.01%
2023/02/21	0	0.00	4	23.49	23.60	-4	11,242	-0.04%
2023/02/20	0	0.00	7.1	23.36	23.40	-7.1	11,426	-0.06%
2023/02/17	4	23.40	0	0.00	23.30	4	11,558	0.03%
2023/02/16	0	0.00	2	23.43	23.35	-2	11,834	-0.02%
2023/02/15	5	23.30	0	0.00	23.25	5	12,018	0.04%
2023/02/13	0	0.00	3	22.65	22.85	-3	12,287	-0.02%
2023/02/07	4.1	23.25	9	23.20	23.05	-5	12,965	-0.04%
2023/02/02	7	23.21	5.1	23.40	23.35	1.9	13,317	0.01%
2023/02/01	2	23.33	6	23.43	23.35	-4	13,510	-0.03%
2023/01/31	6	23.05	10	23.22	23.35	-4	13,711	-0.03%
2023/01/30	2	22.60	9	22.99	22.75	-7	13,662	-0.05%
2023/01/16	1	22.70	2	22.30	22.20	-1	13,690	-0.01%
2023/01/13	4	22.70	4	22.56	22.55	0	13,763	0.00%
2023/01/12	0	0.00	5	22.40	22.65	-5	14,051	-0.04%
2023/01/11	0	0.00	1	22.35	22.40	-1	14,232	-0.01%
2023/01/10	5	22.25	0	0.00	22.30	5	14,424	0.03%
2023/01/09	4	22.34	7	22.36	22.35	-3	14,483	-0.02%
2023/01/06	1	22.00	5	22.00	22.15	-4	14,522	-0.03%
2023/01/05	5	21.65	0	0.00	21.45	5	14,522	0.03%
2022/12/30	2	21.40	9	21.48	21.25	-7	14,656	-0.05%
2022/12/29	7	22.19	5	22.49	21.50	2	14,687	0.01%
2022/12/28	10.1	22.31	14	22.20	22.15	-3.9	14,683	-0.03%
2022/12/27	1	21.90	0	0.00	21.75	1	14,790	0.01%
2022/12/26	0	0.00	8	21.59	21.60	-8	14,892	-0.05%
2022/12/23	3	21.18	34	21.24	21.20	-31	14,861	-0.21%
2022/12/22	62	21.15	48	21.28	21.15	14	14,763	0.09%
2022/12/21	28	20.80	25.1	20.90	21.20	3	14,297	0.02%
2022/12/20	64	21.48	74	21.43	21.30	-10	13,524	-0.07%
2022/12/19	50	22.29	7.2	23.36	21.95	42.8	12,881	0.33%
2022/12/16	46	24.90	16.1	24.87	24.35	29.9	11,952	0.25%
2022/12/15	10	25.14	21	25.15	25.05	-11	11,357	-0.10%
2022/12/14	0	0.00	13	25.08	25.10	-13	11,272	-0.12%
2022/12/12	2	24.10	0	0.00	24.70	2	10,847	0.02%
2022/12/09	0	0.00	2	24.68	24.60	-2	10,731	-0.02%
2022/12/08	3	24.10	0	0.00	24.45	3	10,503	0.03%
2022/12/07	1	24.65	16	24.64	24.70	-15	10,286	-0.15%
2022/12/06	0	0.00	27	24.26	23.90	-27	9,962	-0.27%
2022/12/05	29	24.16	10	24.81	23.70	19	9,692	0.20%
2022/12/02	5	23.90	0	0.00	23.90	5	9,215	0.05%
2022/12/01	5	23.60	0	0.00	23.40	5	9,159	0.05%
2022/11/29	1	23.05	0	23.35	23.35	1	8,974	0.01%
2022/11/25	2	24.38	0	0.00	23.55	2	8,842	0.02%
2022/11/24	8	23.85	3	23.72	23.65	5	8,705	0.06%
2022/11/23	6	24.78	1	24.55	24.70	5	8,353	0.06%
2022/11/22	2	24.50	10.2	24.66	24.70	-8.2	8,208	-0.10%
2022/11/21	6	23.68	3	23.98	24.10	3	7,856	0.04%
2022/11/18	0	0.00	3	23.50	23.45	-3	7,681	-0.04%
2022/11/17	6	22.95	12.3	22.93	23.10	-6.3	7,551	-0.08%
2022/11/16	4	23.41	9	23.86	23.45	-5	7,380	-0.07%
2022/11/15	3	23.45	6	23.58	23.75	-3	7,175	-0.04%
2022/11/14	6	23.47	3	23.22	23.40	3	7,049	0.04%
2022/11/11	12	22.74	17	23.06	23.15	-5	6,764	-0.07%
2022/11/10	2	22.48	8	22.43	22.50	-6	6,583	-0.09%
2022/11/09	3	22.20	101	22.30	22.30	-98	6,459	-1.52%	大賣/
2022/11/08	6	21.63	3	21.80	21.50	3	6,284	0.05%
2022/11/07	0	0.00	10	22.00	22.05	-10	6,191	-0.16%
2022/11/04	42	21.01	44	21.17	21.50	-2	6,007	-0.03%
2022/11/03	2	20.35	2	20.55	20.45	0	5,758	0.00%
2022/11/02	1	20.85	0	0.00	20.80	1	5,641	0.02%
2022/11/01	3	20.78	7	20.94	21.00	-4	5,505	-0.07%
2022/10/31	5	20.60	10	20.63	20.40	-5	5,338	-0.09%
2022/10/28	5	20.66	8	20.60	20.55	-3	5,252	-0.06%
2022/10/27	0	0.00	16	20.21	20.40	-16	5,038	-0.32%
2022/10/26	5	19.55	1	19.50	19.40	4	4,816	0.08%
2022/10/25	0	0.00	4	19.45	19.45	-4	4,745	-0.08%
2022/10/24	6.1	19.25	6	19.45	19.25	0.1	4,635	0.00%
2022/10/21	0.1	19.27	0	0.00	18.95	0.1	4,517	0.00%
2022/10/20	0	0.00	6	19.15	19.50	-6	4,402	-0.14%
2022/10/19	9	19.37	12	19.61	19.30	-3	4,063	-0.07%
2022/10/18	0	19.20	7	19.24	19.25	-7	3,832	-0.18%
2022/10/14	0	0.00	12	17.90	18.05	-12	3,561	-0.34%
2022/10/13	3.1	17.07	1.6	17.28	17.05	1.6	3,498	0.04%
2022/10/12	8	18.22	0	0.00	18.20	8	3,403	0.24%
2022/10/11	6	19.00	0	0.00	18.55	6	3,320	0.18%
2022/10/07	0	0.00	12	18.90	18.95	-12	3,236	-0.37%
2022/10/06	0	0.00	14	19.10	18.70	-14	3,172	-0.44%
2022/10/05	7	18.84	0	0.00	18.90	7	3,097	0.23%
2022/10/04	6	18.70	7	18.70	18.85	-1	2,969	-0.03%
2022/10/03	6.7	18.23	7.3	18.20	18.30	-0.7	2,724	-0.02%
2022/09/30	0	0.00	2	17.00	17.45	-2	2,535	-0.08%
2022/09/29	2	17.00	4	17.05	17.00	-2	2,494	-0.08%
2022/09/28	7	16.58	3	16.60	16.55	4	2,438	0.16%
2022/09/27	0	0.00	4	17.06	16.95	-4	2,397	-0.17%
2022/09/26	3	16.52	1	16.70	16.55	2	2,390	0.08%
2022/09/23	2	16.90	2	17.10	17.05	0	2,434	0.00%
2022/09/22	4	16.56	4	16.90	17.20	0	2,512	0.00%
2022/09/21	0	0.00	6	16.96	17.05	-6	2,515	-0.24%
2022/09/19	1	16.50	24	16.55	16.65	-23	2,767	-0.83%
2022/09/16	5	16.61	1	16.60	16.60	4	2,833	0.14%
2022/09/15	1	16.65	1	16.90	16.85	0	2,865	0.00%
2022/09/14	2	16.65	0	0.00	16.75	2	2,923	0.07%
2022/09/13	24	17.30	3	17.32	17.10	21	2,947	0.71%
2022/09/12	0	0.00	6	17.13	17.15	-6	3,052	-0.20%
2022/09/08	0	0.00	2	16.65	16.65	-2	3,104	-0.06%
2022/09/07	16	16.58	0	0.00	16.50	16	3,131	0.51%
2022/09/06	2	17.00	2	17.20	17.00	0	3,108	0.00%
2022/09/05	3	17.10	12	17.10	17.10	-9	3,146	-0.29%
2022/09/02	10	17.15	24	17.25	17.20	-14	3,222	-0.43%
2022/09/01	6	17.19	0	0.00	17.20	6	3,231	0.19%
2022/08/31	0	0.00	1	17.45	17.60	-1	3,219	-0.03%
2022/08/30	4	17.30	0	0.00	17.50	4	3,228	0.12%
2022/08/29	12	17.49	0	0.00	17.30	12	3,217	0.37%
2022/08/26	12	18.05	1	18.10	18.10	11	3,159	0.35%
2022/08/25	0	0.00	1	17.95	17.90	-1	3,156	-0.03%
2022/08/24	0	0.00	2.2	17.85	17.85	-2.2	3,184	-0.07%
2022/08/23	2	17.65	17	17.64	17.70	-15	3,255	-0.46%
2022/08/19	6	18.01	4	18.06	18.10	2	3,371	0.06%
2022/08/17	0.1	18.00	14	18.04	18.10	-13.9	3,409	-0.41%
2022/08/15	23	18.04	0	0.00	18.10	23	3,412	0.67%
2022/08/12	1	18.00	12	17.73	18.00	-11	3,409	-0.32%
2022/08/11	0	0.00	4	17.51	17.55	-4	3,374	-0.12%
2022/08/10	11	17.15	0	0.00	17.25	11	3,406	0.32%
2022/08/09	0.1	17.10	0	0.00	17.25	0.1	3,426	0.00%
2022/08/08	0	0.00	3	17.12	17.20	-3	3,446	-0.09%
2022/08/05	0	0.00	9	17.28	17.30	-9	3,485	-0.26%
2022/08/04	5	16.84	0.1	16.70	16.85	4.9	3,531	0.14%
2022/08/03	2	17.20	0	0.00	17.20	2	3,552	0.06%
2022/08/02	2.1	17.56	1	17.60	17.45	1.1	3,590	0.03%
2022/08/01	1	17.95	0	0.00	17.90	1	3,634	0.03%
2022/07/29	0	0.00	10	17.75	17.75	-10	3,638	-0.27%
2022/07/28	0	0.00	19	17.75	17.65	-19	3,665	-0.52%
2022/07/27	2	17.40	2	17.60	17.55	0	3,670	0.00%
2022/07/25	2	17.40	2	17.50	17.65	0	3,736	0.00%
2022/07/20	12.1	17.96	0	0.00	17.65	12.1	3,927	0.31%
2022/07/19	1	17.70	100	17.68	17.75	-99	4,011	-2.47%
2022/07/14	0	0.00	10	17.00	17.25	-10	4,165	-0.24%
2022/07/13	0	0.00	57	17.29	17.10	-57	4,189	-1.36%
2022/07/12	7	16.84	0	0.00	16.60	7	4,219	0.17%
2022/07/11	10	17.60	0	0.00	17.35	10	4,211	0.24%
2022/07/08	0	0.00	26	17.80	17.90	-26	4,221	-0.62%
2022/07/07	0	0.00	183	17.39	17.65	-183	4,239	-4.32%	大賣/鉅額交易
2022/07/06	25	17.44	22	17.70	17.20	3	4,347	0.07%
2022/07/05	7	17.65	3	17.90	17.90	4	4,418	0.09%
2022/07/04	29	17.19	25	17.50	17.60	4	4,454	0.09%
2022/07/01	26	17.08	70	17.06	17.05	-44	4,541	-0.97%
2022/06/30	3	17.93	2	17.70	17.85	1	4,509	0.02%
2022/06/29	1	18.40	0	0.00	18.55	1	4,453	0.02%
2022/06/28	14.1	18.97	10	19.31	18.75	4.1	4,464	0.09%
2022/06/27	0	0.00	3	21.03	21.10	-3	4,418	-0.07%
2022/06/24	0	0.00	0.1	20.43	20.25	-0.1	4,448	0.00%
2022/06/23	2	20.10	0	0.00	20.10	2	4,442	0.05%
2022/06/21	0	0.00	4	20.15	20.70	-4	4,483	-0.09%
2022/06/20	10	19.90	4	20.00	19.70	6	4,567	0.13%
2022/06/17	10	20.35	0	0.00	20.30	10	4,544	0.22%
2022/06/16	5	20.97	11	21.05	20.70	-6	4,611	-0.13%
2022/06/15	3	21.18	2	21.33	21.15	1	4,775	0.02%
2022/06/14	0	0.00	7	21.11	21.30	-7	4,881	-0.14%
2022/06/13	12	21.15	0	0.00	21.05	12	4,962	0.24%
2022/06/10	2	21.98	0	0.00	22.00	2	5,044	0.04%
2022/06/09	0	0.00	2.4	22.18	22.20	-2.4	5,192	-0.05%
2022/06/08	0	0.00	13	22.28	22.10	-13	5,475	-0.24%
2022/06/07	1	22.15	0	0.00	22.15	1	5,742	0.02%
2022/06/01	14	22.64	0	0.00	22.35	14	6,725	0.21%
2022/05/31	2	22.45	4	22.61	22.80	-2	6,748	-0.03%
2022/05/30	5	22.15	2	22.15	22.30	3	6,723	0.04%
2022/05/27	1	21.60	1	21.35	21.60	0	6,717	0.00%
2022/05/26	3	21.03	0	0.00	20.90	3	6,758	0.04%
2022/05/25	0	0.00	1	21.25	21.15	-1	6,769	-0.01%
2022/05/24	1	21.05	0	0.00	20.95	1	6,891	0.01%
2022/05/20	4	21.16	0	0.00	21.10	4	6,993	0.06%
2022/05/19	6	20.98	1	20.95	21.05	5	7,089	0.07%
2022/05/18	3.1	21.39	12	21.05	21.25	-9	7,079	-0.13%
2022/05/17	0.1	20.70	0	0.00	20.80	0.1	7,100	0.00%
2022/05/16	22	20.60	0	0.00	20.65	22	7,132	0.31%
2022/05/13	0	20.50	12	20.50	20.55	-12	7,217	-0.17%
2022/05/12	0	0.00	6	20.34	20.20	-6	7,256	-0.08%
2022/05/11	1	20.65	10	20.80	20.65	-9	7,254	-0.12%
2022/05/10	3.1	20.92	2	20.95	21.20	1.1	7,253	0.02%
2022/05/09	6.2	21.63	20	21.85	21.50	-13.9	7,309	-0.19%
2022/05/06	0	0.00	5	22.35	22.35	-5	7,339	-0.07%
2022/05/05	0	0.00	12	22.90	22.85	-12	7,421	-0.16%
2022/05/04	24.1	22.69	52	22.65	22.80	-27.9	7,420	-0.38%
2022/05/03	0	0.00	10	22.23	22.40	-10	7,514	-0.13%
2022/04/29	0	0.00	1	22.30	22.45	-1	7,590	-0.01%
2022/04/28	4	21.99	9	21.94	22.00	-5	7,718	-0.06%
2022/04/27	16	21.80	6.2	21.94	21.70	9.8	7,767	0.13%
2022/04/26	6.1	22.85	0	0.00	22.55	6.1	7,797	0.08%
2022/04/25	7.1	22.77	2	22.80	22.75	5.1	7,828	0.07%
2022/04/22	1	23.50	0	0.00	23.50	1	7,799	0.01%
2022/04/21	2	23.85	15	23.84	23.75	-13	7,871	-0.17%
2022/04/20	6	23.50	1	23.70	23.00	5	7,821	0.06%
2022/04/19	12	23.50	5.1	23.45	23.45	6.9	7,850	0.09%
2022/04/18	7	23.17	2	23.20	23.10	5	7,845	0.06%
2022/04/15	6	23.90	15	23.70	23.75	-9	7,805	-0.12%
2022/04/14	1	24.30	2	24.25	24.25	-1	7,842	-0.01%
2022/04/13	7	24.20	10.1	24.42	24.15	-3.1	7,895	-0.04%
2022/04/12	28	24.19	11	23.91	24.00	17	7,893	0.22%
2022/04/11	47	24.71	1	25.35	24.75	46	7,825	0.59%
2022/04/08	3	24.70	14	24.96	25.10	-11	7,755	-0.14%
2022/04/07	8.1	24.80	0	0.00	24.60	8.1	7,747	0.10%
2022/04/06	5	25.40	0	0.00	25.45	5	7,688	0.07%
2022/04/01	22	25.14	0	0.00	25.50	22	7,671	0.29%
2022/03/31	28	25.39	0	0.00	25.20	28	7,687	0.36%
2022/03/30	16	25.59	32	25.78	25.75	-16	7,653	-0.21%
2022/03/29	27	25.60	14	25.51	25.70	13	7,636	0.17%
2022/03/28	53	24.72	0	0.00	25.00	53	7,604	0.70%
2022/03/25	16	25.15	6	25.13	25.30	10	7,626	0.13%
2022/03/24	3.4	25.32	7	25.35	25.40	-3.6	7,629	-0.05%
2022/03/23	16.2	25.77	41	25.78	25.75	-24.8	7,666	-0.32%
2022/03/22	40	25.45	46	25.57	25.45	-6	7,605	-0.08%
2022/03/21	60	25.46	1	25.50	25.50	59	7,573	0.78%
2022/03/18	3	25.12	8.2	25.06	25.50	-5.2	7,575	-0.07%
2022/03/17	0	0.00	22	24.85	24.80	-22	7,437	-0.30%
2022/03/16	5	23.99	1	24.00	24.30	4	7,507	0.05%
2022/03/15	18.2	24.64	0	0.00	24.30	18.2	7,440	0.24%
2022/03/14	28	24.62	3	24.63	24.70	25	7,381	0.34%
2022/03/11	1	24.45	5	24.54	24.50	-4	7,372	-0.05%
2022/03/10	7	24.15	1	23.95	24.10	6	7,183	0.08%
2022/03/09	10	23.15	15	23.11	23.25	-5	6,984	-0.07%
2022/03/08	47.3	24.08	52	23.73	23.40	-4.7	6,901	-0.07%
2022/03/07	14	22.63	9	22.64	22.80	5	6,296	0.08%
2022/03/04	10	23.10	0	0.00	23.00	10	6,338	0.16%
2022/03/03	8	23.55	2	23.60	23.60	6	6,439	0.09%
2022/03/01	0	0.00	17	23.34	23.45	-17	6,689	-0.25%
2022/02/25	0.1	22.60	2	22.80	22.90	-2	6,845	-0.03%
2022/02/24	8	22.94	0	0.00	22.70	8	6,924	0.12%
2022/02/23	4	23.33	3	23.40	23.35	1	6,976	0.01%
2022/02/22	15	23.32	0	0.00	23.15	15	7,200	0.21%
2022/02/21	1	23.70	14	23.69	23.70	-13	7,369	-0.18%
2022/02/18	0	0.00	1	23.00	22.95	-1	7,412	-0.01%
2022/02/17	9.1	23.09	12	23.13	23.00	-2.9	7,669	-0.04%
2022/02/16	0	0.00	4	22.98	22.95	-4	7,787	-0.05%
2022/02/15	18.1	22.71	10.3	22.68	22.50	7.8	8,320	0.09%
2022/02/14	14.1	22.99	0	0.00	22.90	14.1	8,915	0.16%
2022/02/11	5.1	23.64	0	0.00	23.65	5.1	9,052	0.06%
2022/02/10	3	24.15	3	24.30	23.85	0	9,364	0.00%
2022/02/09	7	24.06	6.4	24.14	24.05	0.7	9,543	0.01%
2022/02/08	8	23.95	6	24.20	24.00	2	9,493	0.02%
2022/02/07	1	23.40	13	23.55	23.75	-12	9,520	-0.13%
2022/01/26	3.1	23.05	3	23.25	23.05	0.1	9,509	0.00%
2022/01/25	17.5	23.15	1	23.55	23.10	16.5	9,610	0.17%
2022/01/24	12.1	23.54	11	23.61	23.65	1.1	9,596	0.01%
2022/01/21	23.1	24.73	4	25.18	24.35	19.1	9,579	0.20%
2022/01/20	5	25.00	9	25.43	25.45	-4	9,499	-0.04%
2022/01/19	3.2	24.67	12	25.05	25.20	-8.8	9,477	-0.09%
2022/01/18	6	24.88	4	25.11	24.65	2	9,465	0.02%
2022/01/17	16	24.58	16	24.51	25.00	0	9,508	0.00%
2022/01/14	20.4	24.77	14	24.89	24.90	6.4	9,633	0.07%
2022/01/13	0	0.00	3	25.55	25.40	-3	9,643	-0.03%
2022/01/12	24.4	25.30	9	25.29	25.20	15.4	9,739	0.16%
2022/01/11	1.6	25.84	2	25.93	25.65	-0.4	9,892	0.00%
2022/01/10	0	0.00	6	25.85	25.80	-6	10,008	-0.06%
2022/01/07	59	25.56	0	0.00	25.50	59	10,141	0.58%
2022/01/06	9.1	25.84	3	26.08	25.90	6.1	10,269	0.06%
2022/01/05	2.2	26.05	5	26.07	26.05	-2.8	10,345	-0.03%
2022/01/04	1	26.35	0	0.00	26.20	1	10,473	0.01%
2022/01/03	0	0.00	1	26.90	26.60	-1	10,577	-0.01%
2021/12/30	2	26.90	1	26.80	26.75	1	10,812	0.01%
2021/12/29	2	27.00	1	26.90	26.75	1	11,036	0.01%
2021/12/28	0	0.00	3	26.75	26.75	-3	11,273	-0.03%
2021/12/27	1.2	26.75	2	26.85	26.75	-0.8	11,540	-0.01%
2021/12/24	0.3	26.60	1	26.60	26.60	-0.7	11,889	-0.01%
2021/12/23	0	0.00	3	26.80	26.55	-3	12,089	-0.02%
2021/12/22	8.1	26.59	0	0.00	26.40	8.1	12,239	0.07%
2021/12/21	0	0.00	25	25.55	26.10	-25	12,467	-0.20%
2021/12/20	6	26.13	6	26.12	26.00	0	12,613	0.00%
2021/12/17	6	25.96	6	25.99	25.80	0	12,888	0.00%
2021/12/16	2.1	25.52	3	25.55	25.50	-0.9	13,033	-0.01%
2021/12/15	1.1	25.65	0	0.00	25.55	1.1	13,317	0.01%
2021/12/14	5.4	25.76	2	25.95	25.60	3.4	13,554	0.03%
2021/12/13	5.1	26.15	1	26.20	26.05	4.1	13,652	0.03%
2021/12/10	112.1	26.29	0	0.00	26.15	112.1	13,798	0.81%	大買/鉅額交易
2021/12/09	4	26.93	1.2	27.03	26.90	2.8	13,923	0.02%
2021/12/08	35	27.06	4.3	27.04	26.90	30.7	14,150	0.22%
2021/12/07	1	26.95	6	26.95	26.95	-5	14,306	-0.03%
2021/12/06	0.1	26.98	2	26.95	26.90	-1.9	14,510	-0.01%
2021/12/03	2	27.05	0	0.00	26.55	2	14,604	0.01%
2021/12/02	6.2	26.39	3	26.40	26.35	3.2	14,703	0.02%
2021/12/01	4	26.70	6	26.78	26.85	-2	14,853	-0.01%
2021/11/30	3	26.55	3	26.85	26.70	0	14,958	0.00%
2021/11/29	3	25.90	10	26.09	26.05	-7	15,133	-0.05%
2021/11/26	12	26.47	6	26.44	26.40	6	15,271	0.04%
2021/11/25	48.3	26.61	1	26.75	26.60	47.3	15,658	0.30%
2021/11/24	6.1	26.84	2	26.95	27.00	4.1	15,961	0.03%
2021/11/23	20	27.00	5	27.09	26.95	15	16,079	0.09%
2021/11/22	7	27.21	16	27.18	27.35	-9	16,256	-0.06%
2021/11/19	30.2	26.70	5	26.94	26.50	25.2	16,278	0.15%
2021/11/18	15	27.32	11	27.51	27.05	4	16,436	0.02%
2021/11/17	4.1	26.88	3.2	27.09	26.90	0.9	16,658	0.01%
2021/11/16	31	27.26	2	27.83	27.05	29	16,949	0.17%
2021/11/15	10	27.79	8	27.66	27.50	2	17,404	0.01%
2021/11/12	49.1	28.28	2	28.53	27.80	47.1	17,801	0.26%
2021/11/11	5.4	29.08	9	29.04	29.05	-3.6	17,703	-0.02%
2021/11/10	15	27.93	17	28.01	27.80	-2	17,393	-0.01%
2021/11/09	23	27.63	11	27.70	27.75	12	17,732	0.07%
2021/11/08	1	28.25	11	28.30	28.65	-10	17,604	-0.06%
2021/11/05	0	0.00	0	27.50	27.75	0	17,811	0.00%
2021/11/04	4	27.50	2	28.28	27.45	2	18,290	0.01%
2021/11/03	2	27.45	1	27.50	27.65	1	18,493	0.01%
2021/11/02	2.1	27.46	7	28.14	27.40	-4.9	18,915	-0.03%
2021/11/01	2.4	27.68	14	27.64	27.85	-11.6	19,148	-0.06%
2021/10/29	10	27.23	0	0.00	27.30	10	19,308	0.05%
2021/10/28	7	27.27	5	27.50	27.50	2	19,508	0.01%
2021/10/27	1	27.65	1	27.65	27.70	0	19,733	0.00%
2021/10/26	9	28.47	1	28.30	27.95	8	20,168	0.04%
2021/10/25	2	27.65	1	28.15	28.10	1	20,599	0.00%
2021/10/22	11	27.35	6	27.77	27.20	5	21,288	0.02%
2021/10/21	10	28.40	12	28.60	28.55	-2	22,008	-0.01%
2021/10/20	11	28.10	9.1	28.23	28.35	1.9	22,615	0.01%
2021/10/19	1.1	28.64	2	28.50	28.35	-0.9	23,093	0.00%
2021/10/18	2	26.90	5	27.10	27.60	-3	24,006	-0.01%
2021/10/15	1	27.60	5.3	27.78	27.75	-4.3	25,115	-0.02%
2021/10/14	0	0.00	13.5	27.15	27.25	-13.5	25,970	-0.05%
2021/10/13	12.3	26.64	7	27.01	26.40	5.3	27,156	0.02%
2021/10/12	4	26.68	23	26.52	27.10	-19	28,949	-0.07%
2021/10/08	7.1	27.89	9.1	27.61	27.50	-2.1	29,958	-0.01%
2021/10/07	3	27.40	11	27.79	27.75	-8	32,130	-0.02%
2021/10/06	16.3	27.06	38	26.69	26.95	-21.7	33,230	-0.07%
2021/10/05	8	27.46	9	27.69	27.90	-1	34,144	0.00%
2021/10/04	30.6	27.74	28	27.96	27.25	2.6	35,785	0.01%
2021/10/01	21.2	28.22	7	28.00	27.90	14.2	38,498	0.04%
2021/09/30	5	29.60	11	29.54	29.60	-6	41,020	-0.01%
2021/09/29	8	29.84	4	29.83	29.70	4	43,139	0.01%
2021/09/28	14.5	30.02	12	29.95	29.90	2.5	43,904	0.01%
2021/09/27	9	30.90	18	31.00	30.90	-9	45,468	-0.02%
2021/09/24	35	30.69	1	31.25	30.40	34	49,160	0.07%
2021/09/23	6.1	30.99	0	0.00	31.05	6.1	50,227	0.01%
2021/09/22	14.2	30.56	3	30.73	30.45	11.2	50,615	0.02%
2021/09/17	9	31.85	1.3	32.04	31.65	7.7	51,348	0.02%
2021/09/16	26.2	32.66	8	32.58	32.35	18.2	51,969	0.03%
2021/09/15	2	32.90	5	32.68	33.00	-3	52,709	-0.01%
2021/09/14	21.1	32.44	21	32.46	32.45	0	53,260	0.00%
2021/09/13	30	33.71	25	33.45	33.35	5	53,856	0.01%
2021/09/10	10	33.70	18.1	33.67	33.60	-8.1	54,444	-0.01%
2021/09/09	21	33.30	9	33.35	33.35	12	54,851	0.02%
2021/09/08	5	34.47	4	34.35	34.15	1	54,949	0.00%
2021/09/07	1	34.65	11	34.57	34.20	-10	55,213	-0.02%
2021/09/06	34	34.80	66	34.70	34.00	-32	55,517	-0.06%
2021/09/03	4	36.06	3	35.98	35.80	1	55,875	0.00%
2021/09/02	37.3	35.08	36	35.43	35.25	1.3	56,773	0.00%
2021/09/01	32	36.40	8.2	36.18	35.90	23.8	57,014	0.04%
2021/08/31	31.3	36.38	19	36.21	36.05	12.3	57,241	0.02%
2021/08/30	71	36.90	17	37.30	37.65	54	58,326	0.09%
2021/08/27	37	35.13	44.1	36.00	35.80	-7.1	59,544	-0.01%
2021/08/26	11	35.22	10	34.99	35.05	1	60,998	0.00%
2021/08/25	9	34.31	53.6	34.83	34.95	-44.6	62,475	-0.07%
2021/08/24	35.2	34.31	35.8	34.24	34.70	-0.6	63,137	0.00%
2021/08/23	16	34.26	12	34.34	34.55	4	64,805	0.01%
2021/08/20	5	32.28	7	32.18	32.35	-2	65,756	0.00%
2021/08/19	20.2	32.26	1.1	33.42	31.55	19.1	66,043	0.03%
2021/08/18	15.2	33.22	26	33.42	34.40	-10.8	65,847	-0.02%
2021/08/17	47	33.64	22	33.46	32.45	25	66,268	0.04%
2021/08/16	7	34.50	17	34.69	34.95	-10	66,948	-0.01%
2021/08/13	74.1	35.58	14	35.44	34.45	60.1	67,784	0.09%
2021/08/12	8	37.30	5.1	37.04	37.25	3	68,500	0.00%
2021/08/11	18	36.95	22	37.17	37.20	-4	70,010	-0.01%
2021/08/10	16.3	38.35	5.3	38.59	37.70	11	70,882	0.02%
2021/08/09	4.8	39.25	13	39.27	39.15	-8.2	71,589	-0.01%
2021/08/06	25	38.74	24	39.11	38.55	1	72,737	0.00%
2021/08/05	7	38.24	0	0.00	38.15	7	74,155	0.01%
2021/08/04	8	39.37	3	39.32	39.30	5	75,459	0.01%
2021/08/03	6	38.72	2	38.70	39.15	4	79,185	0.01%
2021/08/02	5	38.48	3	38.80	39.30	2	80,611	0.00%
2021/07/30	23.2	38.80	7	38.27	38.10	16.2	82,086	0.02%
2021/07/29	19	38.55	42	39.09	39.50	-23	83,693	-0.03%
2021/07/28	39	37.10	14	37.31	37.20	25	84,373	0.03%
2021/07/27	77	39.19	99	39.18	38.30	-22	84,998	-0.03%
2021/07/26	75.3	40.94	19	40.74	40.50	56.3	85,907	0.07%
2021/07/23	25	41.92	25	42.19	42.15	0	87,229	0.00%
2021/07/22	81	42.30	40.1	42.22	41.20	40.9	87,746	0.05%
2021/07/21	72	44.10	50	44.30	44.00	22	87,965	0.03%
2021/07/20	127.5	43.73	40.1	43.81	43.35	87.5	87,506	0.10%	大買/
2021/07/19	174.5	46.70	24	46.91	45.80	150.5	87,340	0.17%	大買/鉅額交易
2021/07/16	141.6	45.53	409	45.19	46.00	-267.4	88,075	-0.30%	大買/大賣/鉅額交易
2021/07/15	200.1	43.14	47	42.68	43.20	153.1	87,269	0.18%	大買/鉅額交易
2021/07/14	301	43.24	428	42.90	43.40	-127	86,777	-0.15%	大買/大賣/鉅額交易
2021/07/13	259	41.35	231	42.17	40.90	28	85,764	0.03%	大買/大賣/
2021/07/12	105	40.71	127.1	41.15	40.45	-22.1	85,557	-0.03%	大買/大賣/
2021/07/09	178.6	40.05	60	39.85	39.20	118.6	84,845	0.14%	大買/鉅額交易
2021/07/08	369	42.45	248	43.07	43.10	121	83,403	0.15%	大買/大賣/鉅額交易
2021/07/07	253	39.97	211	40.13	40.30	42	81,113	0.05%	大買/大賣/
2021/07/06	120	38.88	253.8	39.36	40.25	-133.8	78,677	-0.17%	大買/大賣/鉅額交易
2021/07/05	25	36.81	70	36.86	36.60	-45	76,522	-0.06%
2021/07/02	169	38.29	142	37.86	37.35	27	75,877	0.04%	大買/大賣/
2021/07/01	267.1	39.01	194	38.86	37.70	73.1	74,873	0.10%	大買/大賣/
2021/06/30	96	35.97	229.6	36.92	37.40	-133.6	72,054	-0.19%	大賣/鉅額交易
2021/06/29	32	34.39	20	34.40	34.00	12	70,931	0.02%
2021/06/28	29.1	34.37	17	34.42	35.20	12.1	70,449	0.02%
2021/06/25	14	33.91	30.1	33.85	34.55	-16.1	69,656	-0.02%
2021/06/24	67	33.54	49	33.72	33.10	18	68,905	0.03%
2021/06/23	95	32.93	141	32.67	33.05	-46	67,978	-0.07%	大賣/
2021/06/22	117	32.30	75.1	32.61	32.20	41.9	67,294	0.06%	大買/
2021/06/21	27.3	30.78	29	31.15	30.80	-1.7	66,446	0.00%
2021/06/18	125.5	32.86	123.5	32.75	32.50	2	65,645	0.00%	大買/大賣/
2021/06/17	81	32.93	79	33.27	33.35	2	65,077	0.00%
2021/06/16	57.5	33.79	34	34.20	33.15	23.5	64,723	0.04%
2021/06/15	34	33.99	32.2	33.91	34.20	1.9	64,394	0.00%
2021/06/11	130.3	34.12	115	33.61	33.50	15.3	64,026	0.02%	大買/大賣/
2021/06/10	159	33.81	139	34.21	34.25	20	63,629	0.03%	大買/大賣/
2021/06/09	27	34.69	32.6	34.69	34.45	-5.6	62,836	-0.01%
2021/06/08	78	35.38	78.2	35.33	35.30	-0.2	62,526	0.00%
2021/06/07	98	36.43	75	36.27	35.50	23	62,135	0.04%
2021/06/04	195	36.95	206.3	37.08	36.75	-11.3	60,710	-0.02%	大買/大賣/
2021/06/03	205.1	36.76	168	36.67	36.40	37.1	59,195	0.06%	大買/大賣/
2021/06/02	174	34.86	266.3	35.07	35.30	-92.3	57,617	-0.16%	大買/大賣/
2021/06/01	59.5	33.36	72.2	33.79	33.75	-12.7	56,057	-0.02%
2021/05/31	182.8	34.19	70	33.90	32.90	112.8	55,610	0.20%	大買/鉅額交易
2021/05/28	38	31.13	145.1	31.60	32.45	-107.1	54,011	-0.20%	大賣/鉅額交易
2021/05/27	42.1	29.85	12	29.95	29.50	30.1	53,045	0.06%
2021/05/26	49.1	30.13	66	29.98	30.40	-16.9	52,601	-0.03%
2021/05/25	101	30.20	101	30.24	30.45	0	52,218	0.00%	大買/大賣/
2021/05/24	184.3	30.14	137	30.38	29.55	47.3	51,465	0.09%	大買/大賣/
2021/05/21	262	29.36	274	28.61	29.65	-12	50,876	-0.02%	大買/大賣/
2021/05/20	206.1	27.98	178.1	27.47	27.80	28.1	49,833	0.06%	大買/大賣/
2021/05/19	298.1	29.62	252.5	29.75	29.50	45.5	48,816	0.09%	大買/大賣/
2021/05/18	54.5	27.64	80.1	28.14	28.40	-25.5	47,309	-0.05%
2021/05/17	31.6	26.39	28.1	26.37	25.85	3.6	46,170	0.01%
2021/05/14	84.7	30.44	82.1	29.59	28.70	2.6	45,017	0.01%
2021/05/13	51.7	32.00	20	32.32	31.85	31.7	43,600	0.07%
2021/05/12	68.6	37.79	64.2	38.52	35.35	4.4	41,823	0.01%
2021/05/11	232	38.55	195	39.11	39.25	37	40,308	0.09%	大買/大賣/
2021/05/10	45	36.23	142.7	36.44	36.95	-97.7	36,557	-0.27%	大賣/
2021/05/07	71	33.23	57.1	32.75	33.60	13.9	34,999	0.04%
2021/05/06	89.1	34.14	123	34.47	34.75	-33.9	33,381	-0.10%	大賣/
2021/05/05	65.2	32.33	57.7	31.92	31.60	7.5	31,406	0.02%
2021/05/04	58.7	31.88	45.6	31.70	31.05	13.1	30,336	0.04%
2021/05/03	140.1	35.29	128	35.12	34.45	12.1	29,190	0.04%	大買/大賣/
2021/04/29	74.1	33.90	38.7	33.78	33.85	35.4	27,591	0.13%
2021/04/28	58.6	31.33	118.6	32.34	32.85	-60	25,761	-0.23%	大賣/
2021/04/27	37.4	29.75	44.2	30.09	29.90	-6.8	24,932	-0.03%
2021/04/26	32.1	29.04	39	28.88	28.80	-6.9	23,814	-0.03%
2021/04/23	45	27.85	22	27.82	28.00	23	23,299	0.10%
2021/04/22	132	29.03	79	29.60	28.10	53	22,716	0.23%	大買/
2021/04/21	39	27.05	44	27.27	28.35	-5	20,821	-0.02%
2021/04/20	24.1	25.27	17	25.53	25.80	7.1	20,179	0.04%
2021/04/19	83	25.61	29	26.08	26.30	54	19,834	0.27%
2021/04/16	9	24.41	86.1	24.15	24.85	-77.1	18,680	-0.41%
2021/04/15	19	23.39	19	23.69	23.15	0	17,919	0.00%
2021/04/14	22	22.74	45	22.54	23.10	-23	17,842	-0.13%
2021/04/13	51	22.96	30	23.19	22.35	21	17,969	0.12%
2021/04/12	31	22.38	22	22.32	22.30	9	18,304	0.05%
2021/04/09	11	21.66	14	21.57	21.60	-3	19,133	-0.02%
2021/04/08	20	21.79	4	21.73	21.90	16	19,641	0.08%
2021/04/07	22	22.52	34	21.93	21.80	-12	19,431	-0.06%
2021/04/06	48	21.31	38	21.75	22.40	10	18,723	0.05%
2021/04/01	21	20.20	32	20.26	20.40	-11	17,819	-0.06%
2021/03/31	19	19.98	4	19.96	19.90	15	17,789	0.08%
2021/03/30	15	19.79	10	19.98	19.80	5	17,743	0.03%
2021/03/29	0	0.00	9	19.64	19.65	-9	17,588	-0.05%
2021/03/26	3	19.35	0	0.00	19.35	3	17,770	0.02%
2021/03/25	5	19.25	0	0.00	19.15	5	18,091	0.03%
2021/03/24	2	19.08	0	0.00	19.05	2	18,403	0.01%
2021/03/23	4	19.19	57.5	19.20	19.15	-53.5	19,070	-0.28%
2021/03/22	4	19.20	7	19.56	19.50	-3	19,916	-0.02%
2021/03/19	13	19.20	1	19.20	19.15	12	20,370	0.06%
2021/03/18	7	19.24	13.5	19.45	19.60	-6.5	20,565	-0.03%
2021/03/17	24	19.34	13	19.20	19.20	11	20,635	0.05%
2021/03/16	14	19.58	6	19.52	19.30	8	20,825	0.04%
2021/03/15	22	19.96	1	20.20	19.85	21	20,802	0.10%
2021/03/12	1	20.50	4	20.29	20.45	-3	20,736	-0.01%
2021/03/11	0	0.00	17	19.86	19.85	-17	21,177	-0.08%
2021/03/10	26	19.98	0	0.00	19.80	26	21,575	0.12%
2021/03/09	1	20.15	3	20.10	20.20	-2	21,528	-0.01%
2021/03/08	51	19.87	15	20.13	19.80	36	21,526	0.17%
2021/03/05	6	19.60	1	19.50	19.55	5	21,721	0.02%
2021/03/04	17	20.55	25	20.11	20.00	-8	22,034	-0.04%
2021/03/03	0	0.00	6	20.17	20.30	-6	22,040	-0.03%
2021/03/02	32	19.55	6	19.35	19.20	26	21,870	0.12%
2021/02/26	1	19.95	15	19.93	20.00	-14	21,713	-0.06%
2021/02/25	4	19.74	6	19.71	19.75	-2	21,632	-0.01%
2021/02/24	3	19.58	5	19.49	19.55	-2	21,778	-0.01%
2021/02/23	4	19.70	13	19.55	19.45	-9	21,815	-0.04%
2021/02/22	0	0.00	28	18.73	18.75	-28	21,543	-0.13%
2021/02/19	4	18.30	8	18.54	18.35	-4	21,611	-0.02%
2021/02/18	2	17.70	1	18.15	18.20	1	21,752	0.00%
2021/02/17	0	0.00	8	17.57	17.80	-8	21,638	-0.04%
2021/02/05	3	17.05	3	17.30	16.95	0	21,555	0.00%
2021/02/04	1	16.90	2	16.90	16.95	-1	21,628	0.00%
2021/02/03	1	16.90	1	16.70	16.90	0	21,813	0.00%
2021/02/02	1	16.25	5	16.65	16.75	-4	22,135	-0.02%
2021/02/01	2	16.30	0	0.00	16.20	2	22,245	0.01%
2021/01/29	2	16.00	0	0.00	15.95	2	22,281	0.01%
2021/01/28	5	16.28	0	0.00	16.20	5	22,604	0.02%
2021/01/27	1	16.80	5	17.09	16.75	-4	22,495	-0.02%
2021/01/26	9	17.11	0	0.00	17.00	9	22,473	0.04%
2021/01/25	1	16.95	9	17.79	17.80	-8	22,321	-0.04%
2021/01/22	5	17.01	11	17.34	17.30	-6	22,079	-0.03%
2021/01/21	19	16.78	47	16.42	16.80	-28	21,889	-0.13%
2021/01/20	5	17.01	5	17.25	16.70	0	21,739	0.00%
2021/01/19	4	17.76	8	17.83	17.60	-4	21,508	-0.02%
2021/01/18	7	17.35	9	17.13	17.25	-2	21,354	-0.01%
2021/01/15	13	17.53	4	17.45	17.65	9	21,092	0.04%
2021/01/14	16	17.93	0	0.00	18.10	16	20,839	0.08%
2021/01/13	2	18.18	10	18.51	18.55	-8	20,723	-0.04%
2021/01/12	6	17.63	5	17.64	17.45	1	20,302	0.00%
2021/01/11	14	18.29	11	18.28	18.30	3	19,988	0.02%
2021/01/08	12	18.12	9	18.17	18.30	3	19,855	0.02%
2021/01/07	14	18.97	18	19.17	18.85	-4	19,546	-0.02%
2021/01/06	42	20.70	19	20.47	19.45	23	19,415	0.12%
2021/01/05	26	20.98	18	20.66	20.60	8	18,858	0.04%
2021/01/04	35	20.69	24	21.27	21.45	11	18,153	0.06%
2020/12/31	17	19.44	58	19.07	19.50	-41	16,888	-0.24%
2020/12/30	0	0.00	2	18.65	18.55	-2	16,215	-0.01%
2020/12/29	12	18.65	12	18.57	18.40	0	16,150	0.00%
2020/12/28	7	18.57	3	18.30	18.65	4	15,974	0.03%
2020/12/25	17	18.19	10	18.30	18.10	7	15,916	0.04%
2020/12/24	15	18.24	11	18.21	18.10	4	15,701	0.03%
2020/12/23	8	18.22	6	18.28	18.30	2	15,699	0.01%
2020/12/22	10	18.96	5	18.80	18.45	5	15,730	0.03%
2020/12/21	7	19.16	7	19.00	19.00	0	15,633	0.00%
2020/12/18	2	18.80	6	19.18	18.80	-4	15,354	-0.03%
2020/12/17	35	19.02	39.1	19.04	19.20	-4.1	15,254	-0.03%
2020/12/16	20	18.84	137	18.61	18.85	-117	14,647	-0.80%	大賣/鉅額交易
2020/12/15	29	18.24	26	18.23	17.65	3	13,861	0.02%
2020/12/14	2	17.88	5	18.03	17.90	-3	13,673	-0.02%
2020/12/11	12	17.27	5	17.29	17.10	7	13,454	0.05%
2020/12/10	13	18.02	8	18.07	17.45	5	13,349	0.04%
2020/12/08	8	17.94	5	18.04	17.80	3	13,711	0.02%
2020/12/07	92	18.09	20.1	18.36	17.90	71.9	14,576	0.49%
2020/12/04	7	18.14	11	18.20	18.40	-4	14,060	-0.03%
2020/12/03	5	17.30	5	17.50	17.25	0	13,758	0.00%
2020/12/02	0	0.00	11	17.52	17.45	-11	14,226	-0.08%
2020/12/01	10	17.63	3	17.52	17.30	7	15,026	0.05%
2020/11/30	11.1	18.38	4	17.99	17.95	7.1	15,421	0.05%
2020/11/27	5	16.90	6	16.88	17.10	-1	14,937	-0.01%
2020/11/26	2	16.38	10	16.27	16.55	-8	14,561	-0.05%
2020/11/25	1	15.90	1.2	15.89	15.95	-0.2	14,366	0.00%
2020/11/24	2	15.48	4	15.71	15.40	-2	14,158	-0.01%
2020/11/23	8.7	15.90	3	15.93	15.80	5.7	14,101	0.04%
2020/11/20	2	15.53	49	15.56	15.95	-47	13,860	-0.34%
2020/11/19	2.2	15.42	19	15.43	15.30	-16.8	13,751	-0.12%
2020/11/17	10	14.57	17	14.90	15.20	-7	13,350	-0.05%
2020/11/16	0	0.00	6	14.25	14.35	-6	13,322	-0.05%
2020/11/12	5.3	14.19	2	14.15	14.05	3.3	14,458	0.02%
2020/11/11	13	14.28	18	14.43	14.60	-5	14,343	-0.03%
2020/11/10	16	14.24	16	14.21	14.10	0	14,122	0.00%
2020/11/09	12	13.83	2	13.83	13.80	10	13,705	0.07%
2020/11/06	1	13.70	22	13.53	13.55	-21	13,784	-0.15%
2020/11/05	8	13.41	44	13.35	13.15	-36	14,373	-0.25%
2020/11/04	5	12.82	2.2	13.15	12.90	2.8	13,909	0.02%
2020/11/03	1	12.65	18	12.92	12.95	-17	13,849	-0.12%
2020/11/02	4	12.40	5	12.52	12.50	-1	13,768	-0.01%
2020/10/30	5	12.32	4	12.53	12.55	1	13,791	0.01%
2020/10/29	9	12.30	7.5	12.39	12.50	1.5	13,725	0.01%
2020/10/28	17	12.73	1	12.85	12.65	16	13,696	0.12%
2020/10/27	4	12.94	5	13.16	12.90	-1	13,635	-0.01%
2020/10/26	2	12.85	16	13.05	13.00	-14	13,625	-0.10%
2020/10/23	4	12.80	6	12.91	12.75	-2	13,538	-0.01%
2020/10/22	6	12.78	0.3	12.85	12.80	5.7	13,558	0.04%
2020/10/21	4	12.85	6	12.99	13.00	-2	13,566	-0.01%
2020/10/20	6	12.63	2	12.80	12.80	4	13,480	0.03%
2020/10/19	5	12.73	7	12.75	12.75	-2	13,445	-0.01%
2020/10/16	10	12.80	4	13.04	12.80	6	13,626	0.04%
2020/10/15	9	12.96	11	12.98	12.95	-2	13,638	-0.01%
2020/10/14	2	13.23	34	13.16	13.15	-32	13,563	-0.24%
2020/10/13	30	12.69	2	12.73	12.70	28	13,351	0.21%
2020/10/12	20	13.11	41	13.07	13.00	-21	13,575	-0.15%
2020/10/08	2	12.38	19	12.46	12.65	-17	13,228	-0.13%
2020/10/07	1	12.40	0	0.00	12.45	1	13,165	0.01%
2020/10/06	1	12.35	25	12.47	12.40	-24	13,133	-0.18%
2020/10/05	1	12.10	0	0.00	12.30	1	13,053	0.01%
2020/09/30	4	12.20	13	12.39	12.15	-9	13,063	-0.07%
2020/09/29	8	12.05	0	0.00	12.10	8	13,097	0.06%
2020/09/28	2	11.98	32	12.25	12.30	-30	13,057	-0.23%
2020/09/25	12	11.80	10	12.04	11.70	2	12,950	0.02%
2020/09/24	35	12.20	9	12.28	11.95	26	12,775	0.20%
2020/09/23	16	12.76	0	0.00	12.75	16	12,534	0.13%
2020/09/22	41	12.60	23	12.91	13.00	18	12,447	0.14%
2020/09/21	16	12.94	20	12.95	12.95	-4	12,159	-0.03%
2020/09/18	3	13.40	0	0.00	13.30	3	12,205	0.02%
2020/09/17	2	13.38	13	13.39	13.40	-11	12,090	-0.09%
2020/09/16	5	12.93	5	12.96	12.90	0	12,016	0.00%
2020/09/15	3	13.02	4	13.15	13.10	-1	11,942	-0.01%
2020/09/14	33	13.32	14	13.10	13.05	19	11,917	0.16%
2020/09/11	19	12.97	23	13.64	13.00	-4	11,714	-0.03%
2020/09/10	70	13.20	135	13.11	13.55	-65	11,146	-0.58%	大賣/
2020/09/09	11	12.13	15	12.38	12.35	-4	10,095	-0.04%
2020/09/08	38	12.43	8	12.56	12.45	30	10,085	0.30%
2020/09/07	122	12.87	63	12.73	12.90	59	9,906	0.60%	大買/
2020/09/04	48	12.67	116	12.09	13.00	-68	9,420	-0.72%	大賣/
2020/09/03	6	12.24	34	12.09	12.35	-28	8,686	-0.32%
2020/09/02	9	11.26	2	11.30	11.25	7	7,878	0.09%
2020/09/01	10	11.43	1	11.40	11.45	9	7,892	0.11%
2020/08/31	9	11.48	8	11.58	11.50	1	7,953	0.01%
2020/08/28	2	11.18	49	11.31	11.40	-47	8,074	-0.58%
2020/08/27	5	11.36	3	11.55	11.20	2	8,025	0.02%
2020/08/26	2	11.10	2	11.15	11.15	0	7,870	0.00%
2020/08/25	43	11.01	3	11.35	11.05	40	7,801	0.51%
2020/08/24	5	11.00	6	11.08	11.00	-1	7,610	-0.01%
2020/08/21	2	11.05	42	11.05	10.90	-40	7,552	-0.53%
2020/08/20	133	11.25	13	11.18	10.80	120	7,453	1.61%	大買/鉅額交易
2020/08/19	46	11.69	24	11.86	11.65	22	7,098	0.31%
2020/08/18	7	11.01	20	11.47	11.55	-13	6,292	-0.21%
2020/08/17	5	10.50	2	10.70	10.50	3	5,743	0.05%
2020/08/14	6	10.53	1	10.40	10.55	5	5,691	0.09%
2020/08/13	5	10.41	4	10.40	10.30	1	5,665	0.02%
2020/08/12	23	10.41	0	0.00	10.45	23	5,612	0.41%
2020/08/11	30	10.94	14	11.10	11.15	16	5,261	0.30%
2020/08/07	0	0.00	3	10.10	10.05	-3	4,396	-0.07%
2020/08/06	6	10.20	6	10.10	10.10	0	4,390	0.00%
2020/08/04	4	9.99	0	0.00	9.97	4	4,315	0.09%
2020/07/28	2	9.80	0	0.00	9.75	2	4,242	0.05%
2020/07/24	4	10.13	25	10.14	10.15	-21	4,202	-0.50%
2020/07/23	0	0.00	3	10.57	10.40	-3	4,152	-0.07%
2020/07/22	32	10.67	13	10.73	10.70	19	4,109	0.46%
2020/07/21	3	10.30	0	0.00	10.35	3	3,887	0.08%
2020/07/17	5	10.11	2	10.15	10.10	3	3,781	0.08%
2020/07/16	10.1	10.29	10	10.17	10.40	0.1	3,745	0.00%
2020/07/15	0	0.00	1	9.93	9.88	-1	3,427	-0.03%
2020/07/14	2	9.82	0	0.00	9.85	2	3,438	0.06%
2020/07/10	2	9.81	0	0.00	9.81	2	3,458	0.06%
2020/07/09	5	10.03	6	10.03	10.00	-1	3,431	-0.03%
2020/07/08	5	10.10	0	0.00	10.10	5	3,397	0.15%
2020/07/07	0	0.00	5	9.99	10.00	-5	3,224	-0.16%
2020/07/06	0	0.00	2	10.00	10.00	-2	3,224	-0.06%
2020/07/03	4	9.93	0	0.00	9.92	4	3,233	0.12%
2020/07/02	3	9.96	0	0.00	9.93	3	3,243	0.09%
2020/07/01	3	9.95	0	0.00	9.91	3	3,248	0.09%
2020/06/29	6	10.07	0	0.00	9.94	6	3,234	0.19%
2020/06/24	1	10.00	0	0.00	10.05	1	3,051	0.03%
2020/06/23	3	10.20	1	10.15	10.10	2	3,035	0.07%
2020/06/22	2	10.05	0	0.00	10.05	2	2,746	0.07%
2020/06/19	2	9.94	0	0.00	9.94	2	2,746	0.07%
2020/06/17	8	10.16	0	0.00	10.10	8	2,645	0.30%
2020/06/16	2	10.20	2	10.10	10.15	0	2,614	0.00%
2020/06/15	5	10.20	20	10.18	10.20	-15	2,635	-0.57%
2020/06/12	0	0.00	25	9.85	9.84	-25	2,487	-1.01%
2020/06/11	15	10.17	20	10.10	10.05	-5	2,469	-0.20%
2020/06/10	4	10.70	40	10.48	10.85	-36	2,356	-1.53%
2020/06/09	0	0.00	7	10.05	10.10	-7	2,139	-0.33%
2020/06/08	41	10.02	2	10.10	10.00	39	2,160	1.81%
2020/06/05	9	10.31	0	0.00	10.30	9	2,089	0.43%
2020/06/04	20	10.00	2	10.25	10.35	18	1,993	0.90%
2020/05/26	0	0.00	1	8.82	8.80	-1	1,725	-0.06%
2020/05/20	1	8.92	0	0.00	8.78	1	1,697	0.06%
2020/05/18	1	8.63	0	0.00	8.66	1	1,683	0.06%
2020/05/13	1	8.80	0	0.00	8.77	1	1,655	0.06%
2020/05/08	1	9.06	0	0.00	8.92	1	1,648	0.06%
2020/05/07	0	0.00	4	8.95	8.94	-4	1,640	-0.24%
2020/05/04	2	8.60	0	0.00	8.61	2	1,619	0.12%
2020/04/30	2	8.94	0	0.00	8.96	2	1,596	0.13%
2020/04/29	0	0.00	3	8.91	8.86	-3	1,589	-0.19%
2020/03/23	0	0.00	1	6.90	6.87	-1	1,533	-0.07%
2020/03/20	0	0.00	2	7.00	7.00	-2	1,538	-0.13%
2020/03/19	0	0.00	30	6.60	6.53	-30	1,515	-1.98%
2020/03/17	0	0.00	5	7.53	7.41	-5	1,396	-0.36%
2020/03/13	1	8.14	4	8.08	8.37	-3	1,324	-0.23%
2020/03/10	0	0.00	3	9.76	9.71	-3	1,190	-0.25%
2020/03/06	2	10.05	0	0.00	10.00	2	1,121	0.18%
2020/03/02	0	0.00	5	9.95	10.05	-5	1,122	-0.45%
2020/02/24	0	0.00	20	10.30	10.30	-20	1,078	-1.85%
2020/02/20	5	10.35	0	0.00	10.35	5	1,134	0.44%
2020/02/13	0	0.00	4	10.35	10.30	-4	1,213	-0.33%
2020/02/10	2	10.10	0	0.00	10.05	2	1,217	0.16%
2020/02/05	2	10.20	0	0.00	10.10	2	1,238	0.16%
2020/02/03	0	0.00	1	10.00	10.05	-1	1,228	-0.08%
2019/12/05	1	11.40	0	0.00	11.40	1	1,187	0.08%
2019/12/03	0	0.00	2	11.50	11.55	-2	1,188	-0.17%
2019/10/21	0	0.00	1	11.90	11.90	-1	1,095	-0.09%
2019/10/18	0	0.00	25	11.55	11.65	-25	1,069	-2.34%
2019/09/26	0	0.00	5	11.90	11.90	-5	1,163	-0.43%
2019/09/24	0.2	12.00	0	0.00	11.95	0.2	1,172	0.01%
2019/09/23	0	0.00	6	12.15	12.05	-6	1,167	-0.51%
2019/09/20	0	0.00	5	11.95	12.10	-5	1,171	-0.43%
2019/09/11	3	11.82	0	0.00	11.80	3	1,199	0.25%
2019/09/10	0	0.00	9	11.90	11.90	-9	1,198	-0.75%
2019/09/06	2	11.88	0	0.00	11.90	2	1,200	0.17%
2019/09/05	1	12.00	0	0.00	11.95	1	1,202	0.08%
2019/09/04	6	12.00	5	12.06	12.10	1	1,200	0.08%
2019/08/28	10	11.66	0	0.00	11.70	10	1,189	0.84%
2019/08/19	4	11.60	0	0.00	11.60	4	1,219	0.33%
2019/07/29	0	0.00	17	12.25	12.30	-17	1,367	-1.24%
2019/07/22	2	12.40	0	0.00	12.40	2	1,352	0.15%
2019/07/18	0	0.00	5	12.40	12.40	-5	1,363	-0.37%
2019/07/05	0	0.00	0.1	12.25	12.25	-0.1	1,988	-0.01%
2019/06/28	0	0.00	6	12.10	12.15	-6	1,982	-0.30%
2019/06/27	0	0.00	1	12.20	12.15	-1	1,986	-0.05%
2019/06/13	5	11.90	0	0.00	11.95	5	1,986	0.25%
2019/06/10	1	12.00	0	0.00	12.05	1	2,032	0.05%
2019/06/06	0	0.00	10	12.20	12.05	-10	2,033	-0.49%
2019/06/04	0	0.00	1	12.20	12.15	-1	2,033	-0.05%
2019/05/31	1	12.25	0	0.00	12.15	1	2,028	0.05%
2019/05/27	5	12.25	0	0.00	12.20	5	2,036	0.25%
2019/05/14	0	0.00	3	11.70	11.70	-3	2,123	-0.14%
2019/05/13	1	11.70	6	11.65	11.70	-5	2,103	-0.24%
2019/05/09	2	12.05	10	12.10	12.05	-8	2,035	-0.39%
2019/04/24	25	12.40	0	0.00	12.35	25	1,922	1.30%
2019/04/23	0	0.00	9	12.35	12.35	-9	1,905	-0.47%
2019/04/22	10	12.30	0	0.00	12.30	10	1,892	0.53%
2019/04/19	0	0.00	1	12.25	12.20	-1	1,867	-0.05%
2019/04/18	8	12.04	1	12.05	12.05	7	1,856	0.38%
2019/04/17	21	12.23	0	0.00	12.05	21	1,794	1.17%
2019/04/16	2	12.33	0	0.00	12.25	2	1,647	0.12%
2019/04/15	36	12.43	0	0.00	12.20	36	1,533	2.35%
2019/04/12	17	12.89	0	0.00	12.65	17	1,337	1.27%
2019/04/08	3	13.50	15	13.50	13.50	-12	1,131	-1.06%
2019/03/22	3	13.55	0	0.00	13.55	3	1,131	0.27%
2019/03/20	4	13.70	0	0.00	13.60	4	1,103	0.36%
2019/03/19	0	0.00	1	13.85	13.70	-1	1,078	-0.09%
2019/03/18	0	0.00	1	13.90	13.90	-1	1,063	-0.09%
2019/02/26	5	13.90	0	0.00	13.70	5	1,042	0.48%
2019/02/20	10	13.15	0	0.00	13.15	10	869	1.15%
2019/01/17	0	0.00	8	13.10	13.10	-8	945	-0.85%
2019/01/04	2	12.90	0	0.00	12.80	2	1,118	0.18%
2018/12/21	1	12.90	0	0.00	12.90	1	1,196	0.08%
2018/12/03	4	14.13	0	0.00	14.05	4	1,257	0.32%
2018/11/29	0	0.00	1	13.85	13.80	-1	1,241	-0.08%
2018/11/21	1	13.45	0	0.00	13.50	1	1,256	0.08%
2018/11/16	5	13.60	0	0.00	13.65	5	1,266	0.39%
2018/11/14	20	13.40	0	0.00	13.40	20	1,268	1.58%
2018/11/09	0	0.00	2	13.95	13.95	-2	1,289	-0.16%
2018/11/08	2	13.80	0	0.00	13.80	2	1,286	0.16%
2018/11/06	0	0.00	2	13.25	13.30	-2	1,295	-0.15%
2018/11/05	2	13.30	0	0.00	13.40	2	1,299	0.15%
2018/10/29	0	0.00	7	13.00	13.05	-7	1,302	-0.54%
2018/10/24	7	13.45	0	0.00	13.35	7	1,330	0.53%
2018/10/18	2	13.85	0	0.00	13.75	2	1,259	0.16%
2018/10/15	0	0.00	2	13.60	13.70	-2	1,228	-0.16%
2018/10/11	0	0.00	6	14.40	14.40	-6	1,149	-0.52%
2018/08/28	6	16.20	0	0.00	16.30	6	1,656	0.36%
2018/08/16	0	0.00	2	15.90	15.95	-2	1,985	-0.10%
2018/08/13	0	0.00	5	16.45	16.45	-5	2,074	-0.24%
2018/08/01	0	0.00	1	16.80	16.90	-1	2,294	-0.04%
2018/07/30	5	16.60	0	0.00	16.55	5	2,291	0.22%
2018/07/23	0	0.00	8.3	16.20	16.15	-8.3	2,400	-0.35%
2018/07/11	0	0.00	3	16.05	16.05	-3	2,948	-0.10%
2018/07/04	1	15.95	0	0.00	15.90	1	3,321	0.03%
2018/07/03	0	0.00	1	16.80	16.30	-1	3,299	-0.03%
2018/06/22	10	17.00	0	0.00	17.00	10	3,526	0.28%
2018/06/21	2.3	17.40	0	0.00	17.20	2.3	3,510	0.07%
2018/06/15	0	0.00	6	17.70	17.65	-6	3,523	-0.17%
2018/06/14	0	0.00	1	17.85	17.80	-1	3,495	-0.03%
2018/06/13	1	17.90	0	0.00	17.75	1	3,492	0.03%
2018/06/08	1	17.70	0	0.00	17.75	1	3,563	0.03%
2018/06/06	2	18.00	0	0.00	18.00	2	3,533	0.06%
2018/05/30	0	0.00	3	17.63	17.55	-3	3,535	-0.08%
2018/05/28	2	18.10	0	0.00	17.80	2	3,538	0.06%
2018/05/24	1	18.15	0	0.00	18.25	1	3,626	0.03%
2018/05/23	6	18.20	0	0.00	18.25	6	3,659	0.16%
2018/05/17	0	0.00	2	19.10	19.05	-2	3,652	-0.05%
2018/05/16	2	19.38	2	19.20	19.15	0	3,679	0.00%
2018/05/14	5	19.62	1	19.89	19.65	4	3,849	0.10%
2018/05/09	3	19.05	1	19.00	18.95	2	3,803	0.05%
2018/04/26	1	19.35	7	18.75	18.70	-6	4,253	-0.14%
2018/04/24	1	19.10	7	19.19	18.95	-6	4,450	-0.13%
2018/04/23	4	20.30	5	19.95	20.00	-1	4,427	-0.02%
2018/04/20	1	20.00	0	0.00	20.25	1	4,436	0.02%
2018/04/19	1	19.90	5	20.06	19.85	-4	4,435	-0.09%
2018/04/18	1	19.80	2	19.95	19.80	-1	4,407	-0.02%
2018/04/17	0	0.00	1	19.60	19.50	-1	4,417	-0.02%
2018/04/16	2	19.25	2	19.55	19.50	0	4,581	0.00%
2018/04/13	4	19.75	7	19.79	19.50	-3	4,631	-0.06%
2018/04/12	2	19.53	1	19.65	19.70	1	4,837	0.02%
2018/04/11	10	18.90	3	19.33	19.40	7	4,830	0.14%
2018/04/09	15	18.52	9	18.63	18.45	6	5,011	0.12%
2018/04/02	2	18.48	0	0.00	18.40	2	5,266	0.04%
2018/03/31	10	18.72	3	18.10	18.75	7	5,749	0.12%
2018/03/30	3	17.77	0	0.00	17.60	3	5,812	0.05%
2018/03/28	3	17.15	0	0.00	17.10	3	6,141	0.05%
2018/03/20	2	17.50	0	0.00	17.50	2	6,671	0.03%
2018/03/16	2	17.55	0	0.00	17.55	2	6,914	0.03%
2018/03/12	0	0.00	2	17.30	17.35	-2	7,721	-0.03%
2018/03/09	0	0.00	1	17.35	17.50	-1	7,867	-0.01%
2018/03/08	2	17.40	0	0.00	17.30	2	8,177	0.02%
2018/03/01	0	0.00	3	17.60	18.10	-3	8,483	-0.04%
2018/02/22	0	0.00	2	17.55	17.40	-2	8,410	-0.02%
2018/02/21	3	18.10	0	0.00	18.00	3	8,407	0.04%
2018/02/12	0	0.00	1	17.35	17.35	-1	8,496	-0.01%
2018/02/09	0	0.00	3	17.10	17.20	-3	8,495	-0.04%
2018/02/07	5	17.45	0	0.00	17.30	5	8,562	0.06%
2018/02/02	1	19.35	0	0.00	19.20	1	8,421	0.01%
2018/01/31	10	19.30	1	19.15	19.40	9	8,381	0.11%
2018/01/30	11	19.69	10	19.35	19.35	1	8,336	0.01%
2018/01/29	2	19.33	5	19.34	19.35	-3	8,320	-0.04%
2018/01/19	1	20.55	13	20.50	20.30	-12	7,847	-0.15%
2018/01/18	8	20.94	0	0.00	20.70	8	7,726	0.10%
2018/01/17	10	21.60	0	0.00	21.50	10	7,559	0.13%
2018/01/16	0	0.00	1	22.10	21.85	-1	7,472	-0.01%
2018/01/15	6	22.05	0	0.00	21.85	6	7,414	0.08%
2018/01/12	5	22.35	2	22.45	22.35	3	7,320	0.04%
2018/01/11	15	22.51	1	22.80	22.50	14	7,283	0.19%
2018/01/10	4	23.03	10	22.94	22.85	-6	7,221	-0.08%
2018/01/08	16	23.34	11	22.66	22.75	5	6,918	0.07%
2018/01/04	3	22.00	0	0.00	21.85	3	6,555	0.05%
2018/01/03	10	22.41	0	0.00	22.00	10	6,440	0.16%
2018/01/02	0	0.00	10.8	22.15	22.15	-10.8	6,224	-0.17%