台玻 (1802)-台新-高雄券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
17.10
漲跌
▼0.05
漲幅
-0.29%
成交量
2,090張
產業
上市玻璃類股
1176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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	17.10	0	0.00	17.10	1	2,947	0.03%
2024/05/02	2	17.10	25	17.08	17.15	-23	2,936	-0.78%
2024/04/30	3	17.20	3	17.25	17.15	0	2,938	0.00%
2024/04/29	0	0.00	6	17.32	17.40	-6	2,943	-0.20%
2024/04/26	0	0.00	8	17.00	17.00	-8	2,907	-0.28%
2024/04/25	3	16.93	10	16.90	16.95	-7	2,912	-0.24%
2024/04/24	2	17.05	65	17.07	17.05	-63	2,914	-2.16%
2024/04/22	0	0.00	14	17.07	16.95	-14	3,049	-0.46%
2024/04/19	20	16.60	9	16.54	16.60	11	3,000	0.37%
2024/04/18	15	16.97	4	16.95	17.05	11	2,920	0.38%
2024/04/17	62.2	16.89	0	0.00	16.90	62.2	2,918	2.13%
2024/04/16	13	16.75	2	16.80	16.75	11	2,976	0.37%
2024/04/15	0	0.00	1	17.25	17.20	-1	2,914	-0.03%
2024/04/10	2	17.70	1	17.65	17.65	1	2,903	0.03%
2024/04/09	5	17.60	2.3	17.64	17.60	2.8	3,003	0.09%
2024/04/08	1	17.60	5	17.51	17.40	-4	3,043	-0.13%
2024/04/03	14.2	17.28	2	17.55	17.20	12.2	3,017	0.40%
2024/04/02	2	17.23	1	17.20	17.15	1	2,910	0.03%
2024/03/29	1	17.25	0	0.00	17.20	1	2,926	0.03%
2024/03/28	1	17.20	1	17.15	17.15	0	2,915	0.00%
2024/03/27	0	0.00	1	17.25	17.30	-1	2,907	-0.03%
2024/03/22	1	17.35	0	0.00	17.40	1	2,969	0.03%
2024/03/21	0	0.00	11	17.40	17.50	-11	3,005	-0.37%
2024/03/20	0	0.00	5	17.05	17.25	-5	3,274	-0.15%
2024/03/19	2	17.20	0	0.00	17.20	2	3,292	0.06%
2024/03/18	0	0.00	2	17.20	17.40	-2	3,291	-0.06%
2024/03/15	9	17.07	0	0.00	16.95	9	3,262	0.28%
2024/03/14	6	17.38	84	17.41	17.40	-78	3,177	-2.46%
2024/03/13	45	17.56	4	17.63	17.55	41	3,158	1.30%
2024/03/12	4	17.90	0	0.00	17.90	4	3,104	0.13%
2024/03/11	4	17.80	4	17.75	17.85	0	3,101	0.00%
2024/03/08	12	17.79	6	17.78	17.80	6	3,125	0.19%
2024/03/07	35	18.15	0	0.00	18.00	35	3,160	1.11%
2024/03/06	8	18.26	19	18.20	18.15	-11	3,134	-0.35%
2024/03/05	7	18.01	0	0.00	17.90	7	3,117	0.22%
2024/03/04	13	17.99	12	17.98	18.00	1	3,148	0.03%
2024/03/01	4	18.08	0	0.00	18.05	4	3,196	0.13%
2024/02/29	7	18.14	5	18.13	18.25	2	3,232	0.06%
2024/02/27	3	18.10	4	18.05	18.05	-1	3,241	-0.03%
2024/02/26	4	18.16	6	18.17	18.20	-2	3,275	-0.06%
2024/02/23	6	18.31	104	18.35	18.25	-98	3,320	-2.95%	大賣/
2024/02/21	3	18.75	4	18.75	18.75	-1	3,385	-0.03%
2024/02/20	0	0.00	3	18.60	18.65	-3	3,396	-0.09%
2024/02/19	5	18.63	6	18.70	18.80	-1	3,433	-0.03%
2024/02/16	2	18.40	5	18.24	18.40	-3	3,496	-0.09%
2024/02/15	2	17.88	5	17.93	18.10	-3	3,485	-0.09%
2024/02/05	5.3	17.81	0.6	17.75	17.80	4.7	3,476	0.13%
2024/02/02	2	18.05	0	0.00	18.05	2	3,476	0.06%
2024/02/01	2	18.20	0	0.00	18.20	2	3,508	0.06%
2024/01/31	2	18.00	0	0.00	18.00	2	3,558	0.06%
2024/01/30	6	18.23	3.5	18.29	18.15	2.5	3,598	0.07%
2024/01/29	1	18.40	1	18.40	18.45	0	3,753	0.00%
2024/01/26	0	0.00	5	18.27	18.35	-5	3,804	-0.13%
2024/01/25	2	18.20	0	0.00	18.15	2	3,851	0.05%
2024/01/24	6	18.22	0	0.00	18.25	6	3,860	0.16%
2024/01/23	6	18.07	4	18.03	18.15	2	3,893	0.05%
2024/01/19	0	0.00	2	17.90	17.85	-2	3,993	-0.05%
2024/01/18	4	17.73	4	17.69	17.80	0	4,026	0.00%
2024/01/17	7	17.71	4	17.70	17.65	3	4,041	0.07%
2024/01/16	2	18.13	1	18.10	18.05	1	4,011	0.02%
2024/01/15	3	18.40	1	18.40	18.35	2	3,977	0.05%
2024/01/12	1	18.35	2.5	18.33	18.35	-1.5	4,075	-0.04%
2024/01/11	1	18.30	3	18.35	18.35	-2	4,115	-0.05%
2024/01/10	3	18.53	2.5	18.40	18.25	0.5	4,236	0.01%
2024/01/09	1	18.75	0	0.00	18.75	1	4,189	0.02%
2024/01/08	3	19.10	8	19.03	19.00	-5	4,229	-0.12%
2024/01/05	3	18.95	3	19.02	18.95	0	4,267	0.00%
2024/01/04	0	0.00	2	18.75	18.75	-2	4,373	-0.05%
2024/01/03	12	19.23	11	18.95	18.90	1	4,616	0.02%
2024/01/02	4	19.23	6	19.24	19.20	-2	4,533	-0.04%
2023/12/29	7	19.04	15	19.11	18.95	-8	4,516	-0.18%
2023/12/28	0	0.00	15	19.13	19.10	-15	4,836	-0.31%
2023/12/27	0	0.00	4	19.00	19.00	-4	5,055	-0.08%
2023/12/26	0	0.00	2	18.93	19.00	-2	5,231	-0.04%
2023/12/25	1.1	18.70	1	18.70	18.70	0.1	5,279	0.00%
2023/12/22	1	18.75	0	0.00	18.70	1	5,404	0.02%
2023/12/20	4	18.98	1	18.85	19.00	3	5,529	0.05%
2023/12/19	2	18.70	4	18.75	18.75	-2	5,561	-0.04%
2023/12/18	0	0.00	12	19.17	19.00	-12	5,621	-0.21%
2023/12/15	24	19.00	0	0.00	19.05	24	5,813	0.41%
2023/12/14	1	18.70	0	0.00	18.75	1	5,772	0.02%
2023/12/13	1	18.60	0	0.00	18.60	1	5,804	0.02%
2023/12/12	53	18.60	0	0.00	18.65	53	6,074	0.87%
2023/12/11	4	18.60	2	18.68	18.60	2	6,176	0.03%
2023/12/08	1	18.80	6	18.77	18.75	-5	6,244	-0.08%
2023/12/07	6	18.75	5	18.79	18.70	1	6,314	0.02%
2023/12/06	0	0.00	3	19.00	19.00	-3	6,646	-0.05%
2023/12/04	3	19.15	13	19.27	19.15	-10	7,189	-0.14%
2023/12/01	5	19.00	11	18.98	18.95	-6	7,678	-0.08%
2023/11/30	9.2	19.03	2	19.03	18.95	7.2	7,950	0.09%
2023/11/29	7	18.83	1	18.85	18.90	6	9,346	0.06%
2023/11/28	0	0.00	2	19.05	19.10	-2	10,723	-0.02%
2023/11/27	3	18.90	5	18.78	18.75	-2	11,515	-0.02%
2023/11/22	8	19.22	0	0.00	19.15	8	12,209	0.07%
2023/11/21	0	0.00	5.9	19.14	19.10	-5.9	12,363	-0.05%
2023/11/20	8	19.05	4	19.03	19.00	4	12,460	0.03%
2023/11/17	5	19.34	2	19.30	19.30	3	12,470	0.02%
2023/11/16	1	19.40	18	19.38	19.35	-17	12,515	-0.14%
2023/11/15	0	0.00	66	19.24	19.35	-66	12,584	-0.52%
2023/11/14	2	19.03	4	18.95	18.90	-2	12,577	-0.02%
2023/11/13	1	18.75	15	18.73	18.85	-14	12,908	-0.11%
2023/11/10	0	0.00	1	18.80	18.75	-1	13,270	-0.01%
2023/11/09	0	0.00	52	19.06	19.00	-52	13,552	-0.38%
2023/11/08	0	0.00	8	19.05	19.05	-8	13,891	-0.06%
2023/11/07	3	19.00	52	18.75	19.00	-49	14,240	-0.34%
2023/11/06	135	19.17	2	19.05	19.00	133	14,887	0.89%	大買/鉅額交易
2023/11/03	4	18.83	2	18.88	18.85	2	15,219	0.01%
2023/11/02	5	18.65	13	18.64	18.85	-8	15,733	-0.05%
2023/11/01	0	0.00	1	18.30	18.35	-1	16,247	-0.01%
2023/10/31	2	18.23	1	18.30	18.25	1	17,159	0.01%
2023/10/27	3	18.72	7	18.67	18.65	-4	19,139	-0.02%
2023/10/26	1	18.30	0	0.00	18.25	1	20,525	0.00%
2023/10/25	0	0.00	4	18.55	18.60	-4	21,343	-0.02%
2023/10/24	21	18.50	53	18.49	18.60	-32	21,835	-0.15%
2023/10/23	2	18.20	0	0.00	18.10	2	21,796	0.01%
2023/10/20	25	17.93	13	17.97	18.20	12	21,811	0.06%
2023/10/19	7	18.07	21	18.10	18.05	-14	21,798	-0.06%
2023/10/18	31	18.18	8	18.31	18.15	23	21,796	0.11%
2023/10/17	23	18.67	22	18.63	18.65	1	21,696	0.00%
2023/10/16	10	18.87	2	18.95	18.65	8	21,695	0.04%
2023/10/13	21	18.70	23	18.71	18.75	-2	21,721	-0.01%
2023/10/12	13	18.83	10	18.85	18.90	3	21,701	0.01%
2023/10/11	3	18.92	6	19.23	18.85	-3	21,606	-0.01%
2023/10/06	4	19.09	5	19.15	19.05	-1	21,398	0.00%
2023/10/05	13	19.23	0	0.00	19.15	13	21,414	0.06%
2023/10/04	30	18.87	33	19.04	18.85	-3	21,425	-0.01%
2023/10/03	14	19.71	9	19.57	19.35	5	21,214	0.02%
2023/10/02	5	19.11	14	19.70	19.50	-9	21,023	-0.04%
2023/09/28	0	0.00	10	19.13	19.10	-10	20,999	-0.05%
2023/09/27	16	19.09	8	19.01	19.00	8	21,036	0.04%
2023/09/26	12.1	19.32	17	19.54	19.30	-4.9	21,017	-0.02%
2023/09/25	7	19.48	4	19.50	19.45	3	21,001	0.01%
2023/09/22	10	19.46	24	19.39	19.35	-14	21,005	-0.07%
2023/09/21	28	19.48	2	19.60	19.40	26	21,117	0.12%
2023/09/20	19	20.07	18	20.07	19.70	1	21,180	0.00%
2023/09/19	136	20.02	130	19.99	20.00	6	21,164	0.03%	大買/大賣/
2023/09/18	6	19.47	2	19.55	19.55	4	21,941	0.02%
2023/09/15	99	19.43	31	19.48	19.35	68	22,454	0.30%
2023/09/14	65	19.89	88	19.90	20.00	-23	22,853	-0.10%
2023/09/13	6	19.65	46	19.53	19.60	-40	23,796	-0.17%
2023/09/12	2	19.38	4.2	19.37	19.40	-2.2	24,876	-0.01%
2023/09/11	143	19.77	124	19.27	19.25	19	25,065	0.08%	大買/大賣/
2023/09/08	125	19.90	96	19.65	19.65	29	24,880	0.12%	大買/
2023/09/07	40	19.71	15	19.62	19.50	25	24,694	0.10%
2023/09/06	73	20.46	59	20.28	20.10	14	24,551	0.06%
2023/09/05	155	21.19	143	21.10	21.10	12	24,125	0.05%	大買/大賣/
2023/09/04	240	21.49	194	21.27	21.20	46	23,910	0.19%	大買/大賣/
2023/09/01	117	20.90	188	21.13	21.65	-71	22,592	-0.31%	大買/大賣/
2023/08/31	137.6	20.50	103	20.03	19.70	34.6	21,260	0.16%	大買/大賣/
2023/08/30	56	20.31	62	19.56	20.35	-6	20,606	-0.03%
2023/08/29	30	18.93	1	18.80	18.75	29	20,097	0.14%
2023/08/28	8	18.85	1	18.90	18.85	7	20,032	0.03%
2023/08/25	70	18.52	66	18.64	18.55	4	19,961	0.02%
2023/08/24	5	18.39	106	18.35	18.30	-101	19,799	-0.51%	大賣/鉅額交易
2023/08/23	6	18.59	3	18.70	18.50	3	19,704	0.02%
2023/08/22	9	18.79	3	18.87	18.65	6	19,714	0.03%
2023/08/21	24	18.81	7	18.87	18.80	17	19,712	0.09%
2023/08/18	15	19.29	17	19.29	19.15	-2	19,649	-0.01%
2023/08/17	141	19.41	137	19.20	19.35	4	19,589	0.02%	大買/大賣/
2023/08/16	108	19.56	85	19.22	18.95	23	19,280	0.12%	大買/
2023/08/15	83	20.03	33	20.19	20.05	50	18,970	0.26%
2023/08/14	61.1	20.49	24	20.63	20.20	37.1	18,723	0.20%
2023/08/11	53	21.24	49	21.55	21.05	4	18,470	0.02%
2023/08/10	121	21.45	57	21.73	21.15	64	18,115	0.35%	大買/
2023/08/09	70	22.12	159	22.14	22.50	-89	17,483	-0.51%	大賣/
2023/08/08	112	22.16	101.2	22.43	22.00	10.8	17,035	0.06%	大買/大賣/
2023/08/07	110	21.52	51	21.68	22.05	59	16,532	0.36%	大買/
2023/08/04	34.2	21.81	102.1	21.05	21.80	-67.9	16,023	-0.42%	大賣/
2023/08/02	69	21.43	52	21.38	20.80	17	15,171	0.11%
2023/08/01	115	21.94	136	21.87	21.40	-21	14,494	-0.14%	大買/大賣/
2023/07/31	179	21.15	437.6	21.02	21.60	-258.6	13,227	-1.95%	大買/大賣/鉅額交易
2023/07/28	131.1	19.78	54.1	19.81	19.80	77	11,790	0.65%	大買/
2023/07/27	10	18.72	143	19.39	19.30	-133	11,040	-1.20%	大賣/鉅額交易
2023/07/26	6	18.00	7	17.97	17.90	-1	10,669	-0.01%
2023/07/25	6	17.68	18	17.65	17.70	-12	10,664	-0.11%
2023/07/24	7	17.66	7	17.46	17.45	0	10,671	0.00%
2023/07/21	107	17.90	0	0.00	17.90	107	10,633	1.01%	大買/鉅額交易
2023/07/20	3	18.10	10	18.05	18.10	-7	10,707	-0.07%
2023/07/19	50	17.80	1	17.85	17.70	49	10,741	0.46%
2023/07/18	2.1	17.86	0	0.00	17.80	2.1	10,813	0.02%
2023/07/17	2	18.05	0	0.00	18.10	2	10,857	0.02%
2023/07/14	4.1	17.99	0	0.00	17.90	4.1	11,005	0.04%
2023/07/13	11.5	18.01	1	17.85	17.85	10.5	11,020	0.10%
2023/07/12	1.1	18.00	15	17.98	17.90	-13.9	11,027	-0.13%
2023/07/11	9.1	18.10	0	0.00	18.05	9.1	11,009	0.08%
2023/07/10	27	18.08	4	18.08	18.00	23	11,023	0.21%
2023/07/07	10	18.30	62	18.35	18.25	-52	10,952	-0.47%
2023/07/06	21.2	18.54	56	18.51	18.35	-34.8	10,909	-0.32%
2023/07/05	13	18.98	21	19.00	18.90	-8	10,753	-0.07%
2023/07/04	13	19.12	5.3	19.10	19.00	7.8	10,667	0.07%
2023/07/03	7	19.31	7	19.41	19.20	0	10,603	0.00%
2023/06/30	4	19.39	1	19.40	19.30	3	10,571	0.03%
2023/06/29	17.1	19.53	41.3	19.49	19.55	-24.2	10,513	-0.23%
2023/06/28	72	19.56	15	19.71	19.75	57	10,379	0.55%
2023/06/27	84	19.95	24	20.01	19.90	60	10,241	0.59%
2023/06/26	158	20.07	61	20.19	20.10	97	10,064	0.96%	大買/
2023/06/21	19	19.36	25	19.44	19.60	-6	9,053	-0.07%
2023/06/20	46	19.44	75	19.41	19.20	-29	8,509	-0.34%
2023/06/19	112.3	20.67	142	20.47	20.10	-29.7	7,850	-0.38%	大買/大賣/
2023/06/16	79.5	19.37	62.9	19.60	20.10	16.6	6,810	0.24%
2023/06/15	45.1	18.43	5	18.43	18.40	40.1	5,646	0.71%
2023/06/14	15.1	17.84	0	0.00	17.90	15.1	5,435	0.28%
2023/06/13	1.3	17.90	0	0.00	18.05	1.3	5,265	0.02%
2023/06/12	9	17.88	71	17.73	17.75	-62	5,178	-1.20%
2023/06/09	62	18.23	0	0.00	18.10	62	5,051	1.23%
2023/06/08	0	0.00	2	18.75	18.40	-2	4,928	-0.04%
2023/06/07	5	18.81	1	18.90	18.45	4	4,942	0.08%
2023/06/06	23	18.97	11	18.94	18.65	12	4,884	0.25%
2023/06/05	12.3	18.90	1	18.45	19.05	11.3	4,829	0.23%
2023/06/02	3	18.53	0	18.60	18.55	3	4,650	0.06%
2023/06/01	0	0.00	4	18.50	18.45	-4	4,565	-0.09%
2023/05/29	4	18.49	2.3	18.51	18.50	1.7	4,533	0.04%
2023/05/26	1	18.30	1	18.35	18.30	0	4,488	0.00%
2023/05/25	6	18.80	5	18.60	18.65	1	4,433	0.02%
2023/05/24	23	18.55	10	18.65	18.65	13	4,402	0.30%
2023/05/23	3	18.83	1	19.00	19.00	2	4,360	0.05%
2023/05/22	2	19.00	2	19.03	19.05	0	4,315	0.00%
2023/05/19	1	18.95	1	19.20	18.95	0	4,281	0.00%
2023/05/18	2	18.93	0	0.00	19.05	2	4,230	0.05%
2023/05/17	2	18.43	21	18.93	19.00	-19	4,182	-0.45%
2023/05/15	2	18.35	0	0.00	18.35	2	4,071	0.05%
2023/05/12	6	18.63	7	18.70	18.75	-1	4,039	-0.02%
2023/05/11	6	18.63	7	18.70	18.50	-1	3,990	-0.03%
2023/05/10	12	18.87	0	0.00	18.95	12	3,940	0.30%
2023/05/09	3	18.87	8	18.75	18.90	-5	3,900	-0.13%
2023/05/08	6	19.19	0	0.00	19.05	6	3,874	0.15%
2023/05/05	8.4	19.20	2	19.45	19.20	6.4	3,852	0.17%
2023/05/04	21	19.57	1	19.65	19.50	20	3,812	0.52%
2023/05/03	31	20.04	27	19.85	19.70	4	3,820	0.10%
2023/05/02	12	19.38	5	19.55	19.50	7	3,840	0.18%
2023/04/28	3	20.32	24	20.35	20.30	-21	3,874	-0.54%
2023/04/27	12	20.25	2	20.25	20.25	10	3,876	0.26%
2023/04/26	1	20.30	15	20.49	20.55	-14	3,876	-0.36%
2023/04/25	5	20.67	6	20.76	20.45	-1	3,877	-0.03%
2023/04/24	12	20.59	1	20.75	20.50	11	3,807	0.29%
2023/04/21	4	20.53	18	20.48	20.50	-14	3,758	-0.37%
2023/04/20	69	20.42	9	20.32	20.30	60	3,665	1.64%
2023/04/19	11	21.16	16	21.05	21.15	-5	3,577	-0.14%
2023/04/18	2	20.53	5	20.50	20.45	-3	3,493	-0.09%
2023/04/17	42	20.88	0	0.00	20.85	42	3,499	1.20%
2023/04/14	1.1	20.65	9	20.70	20.60	-7.9	3,460	-0.23%
2023/04/13	6	20.54	19	20.64	20.45	-13	3,496	-0.37%
2023/04/12	1	20.55	3	20.60	20.45	-2	3,495	-0.06%
2023/04/10	22	20.25	20	20.25	20.15	2	3,776	0.05%
2023/04/07	0	0.00	1	20.30	20.25	-1	3,880	-0.03%
2023/04/06	32	20.17	5	20.24	20.10	27	3,989	0.68%
2023/03/31	3	20.65	0	0.00	20.55	3	4,124	0.07%
2023/03/30	11	20.85	20	20.75	20.85	-9	4,621	-0.19%
2023/03/29	1	20.95	2	20.93	20.95	-1	5,420	-0.02%
2023/03/28	1	20.40	0	0.00	20.40	1	6,068	0.02%
2023/03/27	0	0.00	2	20.70	20.70	-2	6,993	-0.03%
2023/03/24	4.1	20.53	0	0.00	20.50	4.1	7,598	0.05%
2023/03/23	7	20.67	5	20.70	20.60	2	7,711	0.03%
2023/03/22	11	20.30	2	20.25	20.20	9	7,853	0.11%
2023/03/21	5.2	20.30	0	0.00	20.20	5.2	8,074	0.06%
2023/03/20	0	0.00	4	20.33	20.30	-4	8,207	-0.05%
2023/03/17	5	20.16	7	20.35	20.45	-2	8,435	-0.02%
2023/03/16	1	20.45	7	20.48	20.40	-6	8,607	-0.07%
2023/03/15	0	0.00	11	21.15	21.05	-11	8,892	-0.12%
2023/03/14	3	20.88	0	0.00	20.95	3	9,141	0.03%
2023/03/13	1	21.00	2	21.15	21.15	-1	9,607	-0.01%
2023/03/10	11	21.43	3	21.47	21.20	8	9,672	0.08%
2023/03/09	3	22.07	1	22.15	22.05	2	9,683	0.02%
2023/03/08	6	22.15	4	22.15	22.20	2	9,749	0.02%
2023/03/07	0	0.00	1	22.55	22.55	-1	9,790	-0.01%
2023/03/06	4	22.63	1	22.55	22.70	3	9,834	0.03%
2023/03/03	2	22.45	0	0.00	22.45	2	9,960	0.02%
2023/03/02	8	22.49	7	22.35	22.30	1	10,309	0.01%
2023/03/01	10	22.79	1	23.00	22.70	9	10,490	0.09%
2023/02/24	1	23.35	0	0.00	23.45	1	10,809	0.01%
2023/02/23	0	0.00	15	23.56	23.55	-15	10,985	-0.14%
2023/02/22	4	23.23	0.1	23.15	23.25	3.9	11,103	0.04%
2023/02/21	0	0.00	5	23.63	23.60	-5	11,242	-0.04%
2023/02/17	0	0.00	2	23.35	23.30	-2	11,558	-0.02%
2023/02/16	3	23.35	12	23.40	23.35	-9	11,834	-0.08%
2023/02/15	0	0.00	3	23.27	23.25	-3	12,018	-0.02%
2023/02/10	1	22.55	2	22.50	22.55	-1	12,425	-0.01%
2023/02/09	4	22.98	0	0.00	22.90	4	12,600	0.03%
2023/02/08	3	22.80	2	23.00	22.95	1	12,854	0.01%
2023/02/07	4	23.00	1	23.05	23.05	3	12,965	0.02%
2023/02/06	1	23.20	0	0.00	23.00	1	13,074	0.01%
2023/02/03	0	0.00	1	23.45	23.35	-1	13,204	-0.01%
2023/02/01	9	23.36	5	23.44	23.35	4	13,510	0.03%
2023/01/31	11	23.33	2.1	23.24	23.35	8.9	13,711	0.06%
2023/01/30	3	22.95	5	22.95	22.75	-2	13,662	-0.01%
2023/01/17	0	0.00	1	22.50	22.55	-1	13,590	-0.01%
2023/01/13	11	22.54	16	22.68	22.55	-5	13,763	-0.04%
2023/01/12	0	0.00	2	22.58	22.65	-2	14,051	-0.01%
2023/01/11	1	22.40	7	22.39	22.40	-6	14,232	-0.04%
2023/01/10	11	22.30	17	22.26	22.30	-6	14,424	-0.04%
2023/01/09	1	22.35	14	22.31	22.35	-13	14,483	-0.09%
2023/01/06	5	22.18	18	22.15	22.15	-13	14,522	-0.09%
2023/01/05	3	21.47	3	21.68	21.45	0	14,522	0.00%
2023/01/04	2	21.38	1	21.45	21.45	1	14,564	0.01%
2023/01/03	2	20.88	2	21.05	21.35	0	14,639	0.00%
2022/12/30	1	21.55	7	21.37	21.25	-6	14,656	-0.04%
2022/12/29	17.1	21.91	14	22.04	21.50	3.1	14,687	0.02%
2022/12/28	9	22.26	32	22.28	22.15	-23	14,683	-0.16%
2022/12/27	3	21.75	2	21.80	21.75	1	14,790	0.01%
2022/12/26	6	21.33	6	21.30	21.60	0	14,892	0.00%
2022/12/23	4	21.16	1	21.20	21.20	3	14,861	0.02%
2022/12/22	45	21.22	32	21.28	21.15	13	14,763	0.09%
2022/12/21	40.1	20.81	68	20.64	21.20	-28	14,297	-0.20%
2022/12/20	40.1	21.45	33	21.66	21.30	7.1	13,524	0.05%
2022/12/19	130.1	22.17	29	22.57	21.95	101.1	12,881	0.78%	大買/鉅額交易
2022/12/16	6	25.15	7	24.86	24.35	-1	11,952	-0.01%
2022/12/15	3	25.20	6	25.10	25.05	-3	11,357	-0.03%
2022/12/14	3	25.10	16	25.06	25.10	-13	11,272	-0.12%
2022/12/13	17	24.74	25	25.03	24.55	-8	11,092	-0.07%
2022/12/12	3	24.70	9	24.66	24.70	-6	10,847	-0.06%
2022/12/09	9	24.61	23	24.78	24.60	-14	10,731	-0.13%
2022/12/08	40	24.29	25	24.04	24.45	15	10,503	0.14%
2022/12/07	8	24.53	24	24.58	24.70	-16	10,286	-0.16%
2022/12/06	9	24.11	22	24.31	23.90	-13	9,962	-0.13%
2022/12/05	39	24.41	43	24.59	23.70	-4	9,692	-0.04%
2022/12/02	7	23.98	15	23.88	23.90	-8	9,215	-0.09%
2022/12/01	1	23.40	11	23.63	23.40	-10	9,159	-0.11%
2022/11/30	15	23.31	2	23.40	23.25	13	9,077	0.14%
2022/11/29	9	23.03	5	23.20	23.35	4	8,974	0.04%
2022/11/28	2	23.33	6	23.32	23.40	-4	8,888	-0.05%
2022/11/25	10	23.61	13	24.00	23.55	-3	8,842	-0.03%
2022/11/24	29	23.52	59.4	23.84	23.65	-30.4	8,705	-0.35%
2022/11/23	35	24.89	8	24.89	24.70	27	8,353	0.32%
2022/11/22	35	24.43	30	24.68	24.70	5	8,208	0.06%
2022/11/21	5	24.10	15	24.02	24.10	-10	7,856	-0.13%
2022/11/18	0	0.00	8.5	23.49	23.45	-8.5	7,681	-0.11%
2022/11/17	12.1	22.98	39	23.12	23.10	-26.9	7,551	-0.36%
2022/11/16	7	23.43	11	23.94	23.45	-4	7,380	-0.05%
2022/11/15	2	23.60	42	23.58	23.75	-40	7,175	-0.56%
2022/11/14	10	23.11	10.4	23.56	23.40	-0.4	7,049	-0.01%
2022/11/11	0	0.00	24	22.96	23.15	-24	6,764	-0.35%
2022/11/10	36.5	22.35	41	22.32	22.50	-4.5	6,583	-0.07%
2022/11/09	2.5	22.03	7.3	22.18	22.30	-4.8	6,459	-0.07%
2022/11/08	14.3	21.63	52	21.56	21.50	-37.7	6,284	-0.60%
2022/11/07	43	21.78	38	22.01	22.05	5	6,191	0.08%
2022/11/04	32	21.23	23	21.40	21.50	9	6,007	0.15%
2022/11/03	4	20.48	8	20.71	20.45	-4	5,758	-0.07%
2022/11/02	14	21.00	20	20.95	20.80	-6	5,641	-0.11%
2022/11/01	2	20.93	1	21.00	21.00	1	5,505	0.02%
2022/10/31	7	20.66	5	20.62	20.40	2	5,338	0.04%
2022/10/28	22.8	20.59	22	20.42	20.55	0.8	5,252	0.01%
2022/10/27	10.5	20.11	10	20.13	20.40	0.5	5,038	0.01%
2022/10/26	0	0.00	6	19.44	19.40	-6	4,816	-0.12%
2022/10/25	0	0.00	1	19.35	19.45	-1	4,745	-0.02%
2022/10/24	3	19.37	2	19.53	19.25	1	4,635	0.02%
2022/10/21	9	19.16	2	18.90	18.95	7	4,517	0.15%
2022/10/20	1	19.50	3	19.48	19.50	-2	4,402	-0.05%
2022/10/19	17	19.53	17	19.62	19.30	0	4,063	0.00%
2022/10/18	5	19.22	13	19.18	19.25	-8	3,832	-0.21%
2022/10/17	0	0.00	1.1	18.39	18.45	-1.1	3,637	-0.03%
2022/10/14	1	17.80	4	17.89	18.05	-3	3,561	-0.08%
2022/10/13	1.1	18.06	1	17.75	17.05	0.1	3,498	0.00%
2022/10/12	5	17.90	12	18.22	18.20	-7	3,403	-0.21%
2022/10/11	0	0.00	58	18.74	18.55	-58	3,320	-1.75%
2022/10/07	4	18.95	1	18.95	18.95	3	3,236	0.09%
2022/10/06	39	18.76	2	19.05	18.70	37	3,172	1.17%
2022/10/05	5	18.79	8	18.97	18.90	-3	3,097	-0.10%
2022/10/04	27.3	18.56	34	18.84	18.85	-6.8	2,969	-0.23%
2022/10/03	11	18.17	10.2	18.24	18.30	0.9	2,724	0.03%
2022/09/30	10	17.45	107	17.20	17.45	-97	2,535	-3.83%	大賣/
2022/09/29	3	17.00	5	16.99	17.00	-2	2,494	-0.08%
2022/09/28	11	16.57	17	16.55	16.55	-6	2,438	-0.25%
2022/09/27	2	16.95	5	17.03	16.95	-3	2,397	-0.13%
2022/09/26	0	0.00	2.1	16.58	16.55	-2.1	2,390	-0.09%
2022/09/23	2	17.00	10	17.05	17.05	-8	2,434	-0.33%
2022/09/22	1	16.55	1	16.80	17.20	0	2,512	0.00%
2022/09/21	0	0.00	1	16.55	17.05	-1	2,515	-0.04%
2022/09/20	11	16.67	0	0.00	16.60	11	2,642	0.42%
2022/09/19	2	16.60	0	0.00	16.65	2	2,767	0.07%
2022/09/16	12.1	16.60	0	0.00	16.60	12.1	2,833	0.43%
2022/09/14	2.1	16.73	0	0.00	16.75	2.1	2,923	0.07%
2022/09/13	1	17.15	10	17.18	17.10	-9	2,947	-0.31%
2022/09/12	0.5	17.10	1	17.20	17.15	-0.5	3,052	-0.02%
2022/09/08	0	0.00	6	16.63	16.65	-6	3,104	-0.19%
2022/09/07	4	16.54	0	0.00	16.50	4	3,131	0.13%
2022/09/06	5.1	16.95	4	17.10	17.00	1.1	3,108	0.03%
2022/09/05	1	17.05	0	0.00	17.10	1	3,146	0.03%
2022/09/02	0	0.00	1	17.15	17.20	-1	3,222	-0.03%
2022/08/30	0.1	17.45	1	17.35	17.50	-1	3,228	-0.03%
2022/08/29	4	17.31	8	17.30	17.30	-4	3,217	-0.12%
2022/08/26	0	0.00	10	18.10	18.10	-10	3,159	-0.32%
2022/08/25	0	0.00	1	17.85	17.90	-1	3,156	-0.03%
2022/08/24	0	0.00	61	17.93	17.85	-61	3,184	-1.92%
2022/08/23	31	17.70	2	17.60	17.70	29	3,255	0.89%
2022/08/22	29	17.90	0	0.00	17.90	29	3,319	0.87%
2022/08/19	0	0.00	32	18.07	18.10	-32	3,371	-0.95%
2022/08/18	31	17.95	0	0.00	17.95	31	3,393	0.91%
2022/08/17	1	18.10	2	18.10	18.10	-1	3,409	-0.03%
2022/08/16	1	17.95	0	0.00	17.90	1	3,400	0.03%
2022/08/15	2	18.05	1.1	18.00	18.10	0.9	3,412	0.02%
2022/08/12	4	18.05	3	17.95	18.00	1	3,409	0.03%
2022/08/11	0	0.00	2	17.63	17.55	-2	3,374	-0.06%
2022/08/10	0	0.00	1	17.25	17.25	-1	3,406	-0.03%
2022/08/09	2	17.00	0	0.00	17.25	2	3,426	0.06%
2022/08/08	1	17.20	0	0.00	17.20	1	3,446	0.03%
2022/08/05	2	17.25	8	17.28	17.30	-6	3,485	-0.17%
2022/08/04	0.1	16.85	1	16.80	16.85	-1	3,531	-0.03%
2022/08/03	0	0.00	7	17.25	17.20	-7	3,552	-0.20%
2022/08/01	7	17.90	7	17.95	17.90	0	3,634	0.00%
2022/07/29	0.1	17.80	1	17.75	17.75	-0.9	3,638	-0.03%
2022/07/28	2	17.60	1	17.70	17.65	1	3,665	0.03%
2022/07/26	0	0.00	8	17.51	17.60	-8	3,697	-0.22%
2022/07/22	0	0.00	2	17.60	17.50	-2	3,777	-0.05%
2022/07/21	1	17.65	0	0.00	17.60	1	3,870	0.03%
2022/07/20	2	17.85	1	18.00	17.65	1	3,927	0.03%
2022/07/19	0	0.00	3	17.65	17.75	-3	4,011	-0.07%
2022/07/18	2	17.48	0	0.00	17.50	2	4,037	0.05%
2022/07/15	0	0.00	1	17.30	17.25	-1	4,115	-0.02%
2022/07/14	2	17.05	1	17.30	17.25	1	4,165	0.02%
2022/07/13	0	0.00	2	17.20	17.10	-2	4,189	-0.05%
2022/07/12	15	16.91	0	0.00	16.60	15	4,219	0.36%
2022/07/11	1	17.35	2	17.40	17.35	-1	4,211	-0.02%
2022/07/08	1	17.75	13	17.87	17.90	-12	4,221	-0.28%
2022/07/07	3	17.50	24	17.23	17.65	-21	4,239	-0.50%
2022/07/06	2	17.38	3	17.20	17.20	-1	4,347	-0.02%
2022/07/04	1	17.20	2	17.43	17.60	-1	4,454	-0.02%
2022/07/01	8.1	17.31	3	17.07	17.05	5.1	4,541	0.11%
2022/06/30	12.1	18.02	8	17.76	17.85	4.1	4,509	0.09%
2022/06/29	7	18.51	6	18.50	18.55	1	4,453	0.02%
2022/06/28	10.1	19.06	2	18.80	18.75	8.1	4,464	0.18%
2022/06/27	1	21.10	3	20.98	21.10	-2	4,418	-0.05%
2022/06/23	1	20.05	13	20.12	20.10	-12	4,442	-0.27%
2022/06/22	6	20.11	15	20.12	20.05	-9	4,458	-0.20%
2022/06/21	0	0.00	7	20.49	20.70	-7	4,483	-0.16%
2022/06/20	14	19.87	1	19.70	19.70	13	4,567	0.28%
2022/06/17	19.1	20.37	2	20.43	20.30	17.1	4,544	0.38%
2022/06/16	1	20.70	0.1	21.20	20.70	1	4,611	0.02%
2022/06/14	5.2	20.80	10	20.90	21.30	-4.9	4,881	-0.10%
2022/06/13	11.5	21.12	0	0.00	21.05	11.5	4,962	0.23%
2022/06/10	3	22.03	1	22.00	22.00	2	5,044	0.04%
2022/06/09	2	22.15	0.5	22.10	22.20	1.5	5,192	0.03%
2022/06/08	5.5	22.21	101	22.23	22.10	-95.5	5,475	-1.74%	大賣/
2022/06/07	0	0.00	5	22.11	22.15	-5	5,742	-0.09%
2022/06/06	1	22.35	1	22.25	22.25	0	5,922	0.00%
2022/06/01	0.2	22.55	3	22.60	22.35	-2.8	6,725	-0.04%
2022/05/31	3	22.63	10	22.53	22.80	-7	6,748	-0.10%
2022/05/30	2	22.00	4.2	22.19	22.30	-2.2	6,723	-0.03%
2022/05/27	1	21.55	13	21.36	21.60	-12	6,717	-0.18%
2022/05/26	0	0.00	2	21.25	20.90	-2	6,758	-0.03%
2022/05/25	1	21.10	2	21.20	21.15	-1	6,769	-0.01%
2022/05/24	14	21.15	0	0.00	20.95	14	6,891	0.20%
2022/05/20	1	21.10	1.4	21.11	21.10	-0.4	6,993	-0.01%
2022/05/19	2.2	20.69	2	20.80	21.05	0.2	7,089	0.00%
2022/05/18	2	21.13	10	21.16	21.25	-8	7,079	-0.11%
2022/05/17	1	20.65	1	20.70	20.80	0	7,100	0.00%
2022/05/16	100.4	20.60	2	20.60	20.65	98.4	7,132	1.38%
2022/05/13	0	0.00	1	20.55	20.55	-1	7,217	-0.01%
2022/05/12	13.1	20.41	1	20.25	20.20	12.1	7,256	0.17%
2022/05/11	8.2	20.78	1	20.75	20.65	7.2	7,254	0.10%
2022/05/10	12.1	20.91	1	21.00	21.20	11.1	7,253	0.15%
2022/05/09	14.1	21.63	0	0.00	21.50	14.1	7,309	0.19%
2022/05/06	3	22.35	10	22.35	22.35	-7	7,339	-0.10%
2022/05/05	3.3	22.76	0	0.00	22.85	3.3	7,421	0.04%
2022/05/04	2	22.78	4	22.80	22.80	-2	7,420	-0.03%
2022/05/03	1.1	22.25	1	22.50	22.40	0.1	7,514	0.00%
2022/04/29	0	0.00	1	22.55	22.45	-1	7,590	-0.01%
2022/04/28	3	21.90	4	21.95	22.00	-1	7,718	-0.01%
2022/04/27	61	21.74	107	21.85	21.70	-46	7,767	-0.59%	大賣/
2022/04/26	8.1	22.66	0.5	22.80	22.55	7.6	7,797	0.10%
2022/04/25	26.1	22.82	16	22.98	22.75	10.1	7,828	0.13%
2022/04/22	11	23.40	8	23.41	23.50	3	7,799	0.04%
2022/04/21	9	23.87	12	23.87	23.75	-3	7,871	-0.04%
2022/04/20	3.4	23.05	6	23.45	23.00	-2.6	7,821	-0.03%
2022/04/19	5.1	23.44	1	23.35	23.45	4.1	7,850	0.05%
2022/04/18	4.8	23.26	2	23.10	23.10	2.8	7,845	0.04%
2022/04/15	3.1	23.79	2	23.75	23.75	1.1	7,805	0.01%
2022/04/14	6.1	24.20	2.1	24.20	24.25	4	7,842	0.05%
2022/04/13	3	24.30	2.4	24.24	24.15	0.6	7,895	0.01%
2022/04/12	35.5	24.10	12	24.01	24.00	23.5	7,893	0.30%
2022/04/11	11.6	24.77	10	25.19	24.75	1.6	7,825	0.02%
2022/04/08	25	24.99	10	24.98	25.10	15	7,755	0.19%
2022/04/07	13.5	24.79	5	24.92	24.60	8.5	7,747	0.11%
2022/04/06	1	25.55	5	25.50	25.45	-4	7,688	-0.05%
2022/04/01	1.1	25.12	8	25.23	25.50	-6.9	7,671	-0.09%
2022/03/31	6	25.35	2.1	25.35	25.20	3.9	7,687	0.05%
2022/03/30	12	25.68	4.4	25.69	25.75	7.6	7,653	0.10%
2022/03/29	14	25.55	60	25.44	25.70	-46	7,636	-0.60%
2022/03/28	5.3	24.94	9	24.82	25.00	-3.8	7,604	-0.05%
2022/03/25	15.1	25.17	8	25.20	25.30	7.1	7,626	0.09%
2022/03/24	5.3	25.38	7.2	25.37	25.40	-1.9	7,629	-0.02%
2022/03/23	6.9	25.77	18.3	25.64	25.75	-11.4	7,666	-0.15%
2022/03/22	6.5	25.42	9	25.47	25.45	-2.5	7,605	-0.03%
2022/03/21	38.7	25.47	34.3	25.51	25.50	4.5	7,573	0.06%
2022/03/18	27	25.02	18.5	25.10	25.50	8.5	7,575	0.11%
2022/03/17	15.3	24.78	47	24.74	24.80	-31.8	7,437	-0.43%
2022/03/16	30	24.09	7	24.27	24.30	23	7,507	0.31%
2022/03/15	33.1	24.55	67	24.48	24.30	-33.9	7,440	-0.46%
2022/03/14	22.5	24.77	45	24.70	24.70	-22.6	7,381	-0.31%
2022/03/11	124	24.50	105	24.51	24.50	19	7,372	0.26%	大買/大賣/
2022/03/10	76	24.03	74.1	24.09	24.10	1.9	7,183	0.03%
2022/03/09	89.4	23.29	14.1	23.30	23.25	75.3	6,984	1.08%
2022/03/08	149.2	23.80	109	23.87	23.40	40.2	6,901	0.58%	大買/大賣/
2022/03/07	15	22.63	4	22.85	22.80	11	6,296	0.17%
2022/03/04	27	23.26	8	23.30	23.00	19	6,338	0.30%
2022/03/03	6	23.55	5	23.58	23.60	1	6,439	0.02%
2022/03/02	4	23.59	0	0.00	23.65	4	6,537	0.06%
2022/03/01	0	0.00	3	23.42	23.45	-3	6,689	-0.04%
2022/02/25	2	22.80	8	22.82	22.90	-6	6,845	-0.09%
2022/02/24	6.3	22.86	3	22.78	22.70	3.3	6,924	0.05%
2022/02/23	4	23.43	5	23.36	23.35	-1	6,976	-0.01%
2022/02/22	14.5	23.45	1	23.15	23.15	13.5	7,200	0.19%
2022/02/21	24	23.41	36	23.74	23.70	-12	7,369	-0.16%
2022/02/17	5	23.11	34	23.20	23.00	-29	7,669	-0.38%
2022/02/16	1.1	22.70	27	22.83	22.95	-25.9	7,787	-0.33%
2022/02/15	23.5	22.61	2	22.70	22.50	21.5	8,320	0.26%
2022/02/14	7	23.10	3	23.03	22.90	4	8,915	0.04%
2022/02/11	3	23.67	4	23.74	23.65	-1	9,052	-0.01%
2022/02/10	16.1	24.28	0	0.00	23.85	16.1	9,364	0.17%
2022/02/09	13.1	24.00	1	24.00	24.05	12.1	9,543	0.13%
2022/02/08	9.6	24.03	5	24.02	24.00	4.6	9,493	0.05%
2022/02/07	10.1	23.46	12	23.50	23.75	-1.9	9,520	-0.02%
2022/01/26	2.3	23.05	12	23.16	23.05	-9.7	9,509	-0.10%
2022/01/25	11.2	23.24	20	23.13	23.10	-8.9	9,610	-0.09%
2022/01/24	15.1	23.55	64	23.71	23.65	-49	9,596	-0.51%
2022/01/21	21.1	24.54	0	0.00	24.35	21.1	9,579	0.22%
2022/01/20	6	25.38	2.4	25.38	25.45	3.6	9,499	0.04%
2022/01/19	8	24.74	21	24.94	25.20	-13	9,477	-0.14%
2022/01/18	16	24.77	8	24.89	24.65	8	9,465	0.08%
2022/01/17	24	24.65	14	24.69	25.00	10	9,508	0.11%
2022/01/14	22.7	24.95	6	24.82	24.90	16.7	9,633	0.17%
2022/01/13	16	25.48	24	25.49	25.40	-8	9,643	-0.08%
2022/01/12	19.3	25.27	0	0.00	25.20	19.3	9,739	0.20%
2022/01/11	2	25.85	9	25.80	25.65	-7	9,892	-0.07%
2022/01/10	6	25.85	0	0.00	25.80	6	10,008	0.06%
2022/01/07	31.3	25.53	1	25.45	25.50	30.3	10,141	0.30%
2022/01/06	43.1	25.83	31	25.90	25.90	12.1	10,269	0.12%
2022/01/05	1.1	26.01	0	0.00	26.05	1.1	10,345	0.01%
2022/01/04	27.1	26.15	2	26.50	26.20	25.1	10,473	0.24%
2022/01/03	0	0.00	6	26.67	26.60	-6	10,577	-0.06%
2021/12/30	1	26.80	5	26.90	26.75	-4	10,812	-0.04%
2021/12/29	11.4	26.77	32	26.74	26.75	-20.6	11,036	-0.19%
2021/12/28	8	26.86	8	26.88	26.75	0	11,273	0.00%
2021/12/27	1	26.85	17	26.79	26.75	-16	11,540	-0.14%
2021/12/24	4	26.50	4	26.73	26.60	0	11,889	0.00%
2021/12/23	8	26.56	14.4	26.70	26.55	-6.4	12,089	-0.05%
2021/12/22	35	26.48	89	26.46	26.40	-54	12,239	-0.44%
2021/12/21	6	25.59	12	25.63	26.10	-6	12,467	-0.05%
2021/12/20	18	25.94	8	26.12	26.00	10	12,613	0.08%
2021/12/17	18	25.89	34	26.02	25.80	-16	12,888	-0.12%
2021/12/16	74	25.45	7	25.40	25.50	67	13,033	0.51%
2021/12/15	7.1	25.64	47	25.52	25.55	-40	13,317	-0.30%
2021/12/14	30.4	25.81	5	26.06	25.60	25.4	13,554	0.19%
2021/12/13	32	26.08	15.5	26.18	26.05	16.5	13,652	0.12%
2021/12/10	22.1	26.37	2	26.65	26.15	20.1	13,798	0.15%
2021/12/09	25	27.05	22	26.94	26.90	3	13,923	0.02%
2021/12/08	35	27.13	50	27.10	26.90	-15	14,150	-0.11%
2021/12/07	44	27.07	47	27.01	26.95	-3	14,306	-0.02%
2021/12/06	42	26.87	29	26.89	26.90	13	14,510	0.09%
2021/12/03	24	26.74	17.1	26.84	26.55	6.9	14,604	0.05%
2021/12/02	32.1	26.50	24.1	26.53	26.35	8	14,703	0.05%
2021/12/01	13	26.73	207	26.52	26.85	-194	14,853	-1.31%	大賣/鉅額交易
2021/11/30	55	26.56	58.1	26.77	26.70	-3.1	14,958	-0.02%
2021/11/29	27	25.97	34.3	26.04	26.05	-7.3	15,133	-0.05%
2021/11/26	62.1	26.51	58	26.69	26.40	4.1	15,271	0.03%
2021/11/25	54.3	26.73	68	26.75	26.60	-13.7	15,658	-0.09%
2021/11/24	56.3	26.85	47	26.83	27.00	9.3	15,961	0.06%
2021/11/23	98.2	27.05	81.2	27.21	26.95	17	16,079	0.11%
2021/11/22	30	27.16	15.3	27.30	27.35	14.7	16,256	0.09%
2021/11/19	92.4	26.95	104	26.80	26.50	-11.7	16,278	-0.07%	大賣/
2021/11/18	51	27.40	125.5	27.49	27.05	-74.5	16,436	-0.45%	大賣/
2021/11/17	28.8	26.88	35	27.03	26.90	-6.2	16,658	-0.04%
2021/11/16	241.5	27.16	11	27.19	27.05	230.5	16,949	1.36%	大買/鉅額交易
2021/11/15	62.5	27.74	54	27.72	27.50	8.5	17,404	0.05%
2021/11/12	105.4	28.08	17	28.35	27.80	88.4	17,801	0.50%	大買/
2021/11/11	191.2	28.66	231.5	29.13	29.05	-40.3	17,703	-0.23%	大買/大賣/
2021/11/10	30	27.94	57	28.09	27.80	-27	17,393	-0.16%
2021/11/09	133.1	27.77	28	28.03	27.75	105.1	17,732	0.59%	大買/鉅額交易
2021/11/08	401.5	28.06	336.6	28.15	28.65	64.9	17,604	0.37%	大買/大賣/
2021/11/05	4	27.70	14	27.71	27.75	-10	17,811	-0.06%
2021/11/04	36	27.61	26.1	28.14	27.45	9.9	18,290	0.05%
2021/11/03	72.1	27.59	7	27.61	27.65	65.1	18,493	0.35%
2021/11/02	35.1	27.95	24	28.38	27.40	11.1	18,915	0.06%
2021/11/01	20	27.83	24.1	27.82	27.85	-4.1	19,148	-0.02%
2021/10/29	14	27.39	3	27.60	27.30	11	19,308	0.06%
2021/10/28	23	27.42	76	27.17	27.50	-53	19,508	-0.27%
2021/10/27	12	27.82	5	27.80	27.70	7	19,733	0.04%
2021/10/26	22	28.26	17	28.37	27.95	5	20,168	0.02%
2021/10/25	5	27.79	21.1	28.03	28.10	-16.1	20,599	-0.08%
2021/10/22	52.2	27.77	41.9	27.48	27.20	10.3	21,288	0.05%
2021/10/21	9	28.56	37.7	28.63	28.55	-28.7	22,008	-0.13%
2021/10/20	56	28.19	70.3	28.10	28.35	-14.3	22,615	-0.06%
2021/10/19	57	28.30	72	28.45	28.35	-15	23,093	-0.06%
2021/10/18	35	27.46	25	27.29	27.60	10	24,006	0.04%
2021/10/15	39.1	27.76	47	27.74	27.75	-7.9	25,115	-0.03%
2021/10/14	28	27.35	65.2	27.28	27.25	-37.2	25,970	-0.14%
2021/10/13	36	26.79	148	26.43	26.40	-112	27,156	-0.41%	大賣/鉅額交易
2021/10/12	14	26.75	22.3	26.93	27.10	-8.3	28,949	-0.03%
2021/10/08	71.1	27.54	6	27.98	27.50	65.1	29,958	0.22%
2021/10/07	19	27.31	29	27.69	27.75	-10	32,130	-0.03%
2021/10/06	119.1	27.13	64	27.05	26.95	55.1	33,230	0.17%	大買/
2021/10/05	180	27.49	176.2	27.74	27.90	3.8	34,144	0.01%	大買/大賣/
2021/10/04	214.1	28.39	250.4	27.44	27.25	-36.3	35,785	-0.10%	大買/大賣/
2021/10/01	232.3	28.79	347.1	28.24	27.90	-114.8	38,498	-0.30%	大買/大賣/鉅額交易
2021/09/30	225	29.60	182	29.74	29.60	43	41,020	0.10%	大買/大賣/
2021/09/29	86.3	29.59	105.5	29.86	29.70	-19.2	43,139	-0.04%	大賣/
2021/09/28	226.8	29.86	180	29.91	29.90	46.8	43,904	0.11%	大買/大賣/
2021/09/27	60	30.86	83.1	31.03	30.90	-23.1	45,468	-0.05%
2021/09/24	143.3	30.95	81	31.06	30.40	62.3	49,160	0.13%	大買/
2021/09/23	59.2	31.17	49	31.32	31.05	10.2	50,227	0.02%
2021/09/22	34.5	30.52	34	30.69	30.45	0.5	50,615	0.00%
2021/09/17	53.6	32.00	55	31.91	31.65	-1.4	51,348	0.00%
2021/09/16	199.1	32.52	57	32.32	32.35	142.1	51,969	0.27%	大買/鉅額交易
2021/09/15	13.1	32.66	17.4	32.75	33.00	-4.3	52,709	-0.01%
2021/09/14	42.6	32.67	14	32.54	32.45	28.6	53,260	0.05%
2021/09/13	25	33.58	16	33.73	33.35	9	53,856	0.02%
2021/09/10	11	33.65	18	33.48	33.60	-7	54,444	-0.01%
2021/09/09	46.6	33.29	15.3	33.22	33.35	31.3	54,851	0.06%
2021/09/08	16	34.41	26	34.59	34.15	-10	54,949	-0.02%
2021/09/07	19	34.27	36.8	34.34	34.20	-17.8	55,213	-0.03%
2021/09/06	86	34.67	85.1	34.55	34.00	0.9	55,517	0.00%
2021/09/03	18.3	35.98	18	35.81	35.80	0.3	55,875	0.00%
2021/09/02	77.2	35.39	143.2	35.22	35.25	-66	56,773	-0.12%	大賣/
2021/09/01	66.1	36.37	165	36.59	35.90	-98.9	57,014	-0.17%	大賣/
2021/08/31	327.2	36.36	159	36.43	36.05	168.2	57,241	0.29%	大買/大賣/鉅額交易
2021/08/30	88.4	36.77	118.9	36.86	37.65	-30.5	58,326	-0.05%	大賣/
2021/08/27	165	35.70	279.7	35.76	35.80	-114.7	59,544	-0.19%	大買/大賣/鉅額交易
2021/08/26	41.3	35.22	36	35.42	35.05	5.3	60,998	0.01%
2021/08/25	197.7	34.75	233	34.88	34.95	-35.3	62,475	-0.06%	大買/大賣/
2021/08/24	271	34.35	233.1	34.53	34.70	37.9	63,137	0.06%	大買/大賣/
2021/08/23	181	33.63	178	34.49	34.55	3	64,805	0.00%	大買/大賣/
2021/08/20	229.3	32.21	238.1	32.36	32.35	-8.8	65,756	-0.01%	大買/大賣/
2021/08/19	262.3	33.04	258.1	31.73	31.55	4.2	66,043	0.01%	大買/大賣/
2021/08/18	319.3	32.28	518.3	32.49	34.40	-199	65,847	-0.30%	大買/大賣/鉅額交易
2021/08/17	160.5	34.23	221	32.96	32.45	-60.5	66,268	-0.09%	大買/大賣/
2021/08/16	193	34.62	301	34.82	34.95	-108	66,948	-0.16%	大買/大賣/鉅額交易
2021/08/13	309.8	35.81	133	35.04	34.45	176.8	67,784	0.26%	大買/大賣/鉅額交易
2021/08/12	124	37.15	190.3	36.93	37.25	-66.3	68,500	-0.10%	大買/大賣/
2021/08/11	216.5	36.74	122	36.93	37.20	94.5	70,010	0.13%	大買/大賣/
2021/08/10	256.3	38.27	149.2	38.00	37.70	107.1	70,882	0.15%	大買/大賣/鉅額交易
2021/08/09	28	39.21	101	39.47	39.15	-73	71,589	-0.10%	大賣/
2021/08/06	56	38.81	223	38.97	38.55	-167	72,737	-0.23%	大賣/鉅額交易
2021/08/05	239	38.34	206.4	38.33	38.15	32.6	74,155	0.04%	大買/大賣/
2021/08/04	115.5	39.02	106.6	39.33	39.30	8.9	75,459	0.01%	大買/大賣/
2021/08/03	56	38.72	38	38.83	39.15	18	79,185	0.02%
2021/08/02	72.1	38.39	65	38.78	39.30	7.1	80,611	0.01%
2021/07/30	245	38.66	115.3	38.69	38.10	129.7	82,086	0.16%	大買/大賣/鉅額交易
2021/07/29	120.1	38.75	124.1	38.93	39.50	-4	83,693	0.00%	大買/大賣/
2021/07/28	170.5	37.51	141	37.48	37.20	29.5	84,373	0.03%	大買/大賣/
2021/07/27	234.1	39.15	308.7	39.04	38.30	-74.7	84,998	-0.09%	大買/大賣/
2021/07/26	147.9	40.66	156	40.67	40.50	-8.1	85,907	-0.01%	大買/大賣/
2021/07/23	271.4	41.98	408.3	41.89	42.15	-136.9	87,229	-0.16%	大買/大賣/鉅額交易
2021/07/22	591.8	42.90	597.2	42.61	41.20	-5.4	87,746	-0.01%	大買/大賣/
2021/07/21	661.7	44.54	602.8	44.29	44.00	59	87,965	0.07%	大買/大賣/
2021/07/20	327.8	44.12	255.3	43.81	43.35	72.5	87,506	0.08%	大買/大賣/
2021/07/19	843.5	46.51	826.8	46.18	45.80	16.7	87,340	0.02%	大買/大賣/
2021/07/16	460.1	45.18	778.2	45.30	46.00	-318.2	88,075	-0.36%	大買/大賣/鉅額交易
2021/07/15	668	42.94	475.2	42.58	43.20	192.8	87,269	0.22%	大買/大賣/鉅額交易
2021/07/14	895.2	43.20	942.4	43.19	43.40	-47.2	86,777	-0.05%	大買/大賣/
2021/07/13	564.2	41.41	379.3	41.32	40.90	184.9	85,764	0.22%	大買/大賣/鉅額交易
2021/07/12	522	40.98	737.2	40.86	40.45	-215.2	85,557	-0.25%	大買/大賣/鉅額交易
2021/07/09	818.3	40.26	531.7	39.92	39.20	286.6	84,845	0.34%	大買/大賣/鉅額交易
2021/07/08	645.9	42.36	732.1	42.43	43.10	-86.2	83,403	-0.10%	大買/大賣/
2021/07/07	890.7	40.13	943.5	40.17	40.30	-52.8	81,113	-0.07%	大買/大賣/
2021/07/06	317.4	38.81	759	39.31	40.25	-441.6	78,677	-0.56%	大買/大賣/鉅額交易
2021/07/05	196.5	36.83	1,015	37.08	36.60	-818.5	76,522	-1.07%	大買/大賣/鉅額交易
2021/07/02	467.6	38.40	476	38.43	37.35	-8.4	75,877	-0.01%	大買/大賣/
2021/07/01	2,037.7	39.13	941.5	39.10	37.70	1,096.2	74,873	1.46%	大買/大賣/鉅額交易
2021/06/30	105	35.73	267.4	36.43	37.40	-162.4	72,054	-0.23%	大買/大賣/鉅額交易
2021/06/29	164	34.46	276	34.32	34.00	-112	70,931	-0.16%	大買/大賣/鉅額交易
2021/06/28	422	34.66	353.6	34.78	35.20	68.4	70,449	0.10%	大買/大賣/
2021/06/25	241.1	34.02	279.7	34.05	34.55	-38.6	69,656	-0.06%	大買/大賣/
2021/06/24	248	33.39	295	33.52	33.10	-47	68,905	-0.07%	大買/大賣/
2021/06/23	232	32.59	180	32.76	33.05	52	67,978	0.08%	大買/大賣/
2021/06/22	346.2	32.60	318.1	32.53	32.20	28.1	67,294	0.04%	大買/大賣/
2021/06/21	157	30.93	220	30.97	30.80	-63	66,446	-0.09%	大買/大賣/
2021/06/18	131.1	32.84	67	32.97	32.50	64.1	65,645	0.10%	大買/
2021/06/17	132.3	33.04	103	33.08	33.35	29.3	65,077	0.05%	大買/大賣/
2021/06/16	94.2	33.80	60.5	33.99	33.15	33.7	64,723	0.05%
2021/06/15	71	33.83	83.4	33.80	34.20	-12.4	64,394	-0.02%
2021/06/11	205.2	33.98	149.5	34.17	33.50	55.7	64,026	0.09%	大買/大賣/
2021/06/10	209	33.76	330.4	33.79	34.25	-121.4	63,629	-0.19%	大買/大賣/鉅額交易
2021/06/09	200.3	34.45	88.2	34.33	34.45	112.1	62,836	0.18%	大買/鉅額交易
2021/06/08	217.2	35.54	104.1	35.42	35.30	113.1	62,526	0.18%	大買/大賣/鉅額交易
2021/06/07	467.4	36.37	297	36.00	35.50	170.4	62,135	0.27%	大買/大賣/鉅額交易
2021/06/04	453.1	36.94	525.2	36.92	36.75	-72.1	60,710	-0.12%	大買/大賣/
2021/06/03	722.6	36.83	588.5	36.95	36.40	134.1	59,195	0.23%	大買/大賣/鉅額交易
2021/06/02	475.2	35.13	599.8	35.11	35.30	-124.6	57,617	-0.22%	大買/大賣/鉅額交易
2021/06/01	497	33.67	326	33.64	33.75	171	56,057	0.31%	大買/大賣/鉅額交易
2021/05/31	964.6	34.13	749.5	34.18	32.90	215.1	55,610	0.39%	大買/大賣/鉅額交易
2021/05/28	244.1	31.19	720.2	31.82	32.45	-476.1	54,011	-0.88%	大買/大賣/鉅額交易
2021/05/27	226	30.09	163	30.04	29.50	63	53,045	0.12%	大買/大賣/
2021/05/26	203	30.13	147.1	30.17	30.40	55.9	52,601	0.11%	大買/大賣/
2021/05/25	224	30.15	301	29.99	30.45	-77	52,218	-0.15%	大買/大賣/
2021/05/24	349.4	30.06	227.3	30.21	29.55	122.1	51,465	0.24%	大買/大賣/鉅額交易
2021/05/21	218.9	29.22	266	29.31	29.65	-47.2	50,876	-0.09%	大買/大賣/
2021/05/20	272.4	27.93	153.2	27.91	27.80	119.2	49,833	0.24%	大買/大賣/鉅額交易
2021/05/19	454.4	29.76	442.7	29.88	29.50	11.7	48,816	0.02%	大買/大賣/
2021/05/18	323.1	27.76	645.3	28.14	28.40	-322.2	47,309	-0.68%	大買/大賣/鉅額交易
2021/05/17	159.6	26.65	124	26.73	25.85	35.6	46,170	0.08%	大買/大賣/
2021/05/14	369.2	30.12	359.3	30.12	28.70	9.9	45,017	0.02%	大買/大賣/
2021/05/13	497.7	32.42	486.3	32.75	31.85	11.4	43,600	0.03%	大買/大賣/
2021/05/12	452.2	38.09	399.5	37.88	35.35	52.7	41,823	0.13%	大買/大賣/
2021/05/11	1,009.7	38.62	1,020.4	38.65	39.25	-10.7	40,308	-0.03%	大買/大賣/
2021/05/10	75	36.16	286.2	36.23	36.95	-211.2	36,557	-0.58%	大賣/鉅額交易
2021/05/07	481.1	33.57	376.7	33.59	33.60	104.4	34,999	0.30%	大買/大賣/鉅額交易
2021/05/06	390.6	33.69	477.5	33.77	34.75	-86.9	33,381	-0.26%	大買/大賣/
2021/05/05	237.5	31.83	280.2	32.02	31.60	-42.7	31,406	-0.14%	大買/大賣/
2021/05/04	444.6	32.23	356.1	31.48	31.05	88.5	30,336	0.29%	大買/大賣/
2021/05/03	335.6	35.16	253.8	35.39	34.45	81.8	29,190	0.28%	大買/大賣/
2021/04/29	624.3	33.82	564.7	33.74	33.85	59.6	27,591	0.22%	大買/大賣/
2021/04/28	88	31.87	166.5	32.30	32.85	-78.5	25,761	-0.30%	大賣/
2021/04/27	108.2	29.86	151	29.89	29.90	-42.8	24,932	-0.17%	大買/大賣/
2021/04/26	501.8	28.46	190.1	28.73	28.80	311.7	23,814	1.31%	大買/大賣/鉅額交易
2021/04/23	264	27.95	145.1	28.01	28.00	119	23,299	0.51%	大買/大賣/鉅額交易
2021/04/22	1,096.7	29.77	499	29.00	28.10	597.7	22,716	2.63%	大買/大賣/鉅額交易
2021/04/21	186	26.97	304	27.12	28.35	-118	20,821	-0.57%	大買/大賣/鉅額交易
2021/04/20	142.3	25.35	129	25.48	25.80	13.3	20,179	0.07%	大買/大賣/
2021/04/19	345	25.86	263	25.71	26.30	82	19,834	0.41%	大買/大賣/
2021/04/16	383	24.47	319	24.52	24.85	64	18,680	0.34%	大買/大賣/
2021/04/15	192	23.26	142	23.07	23.15	50	17,919	0.28%	大買/大賣/
2021/04/14	54	22.70	94.6	22.69	23.10	-40.6	17,842	-0.23%
2021/04/13	90.3	22.97	101	22.87	22.35	-10.7	17,969	-0.06%	大賣/
2021/04/12	18.3	22.20	52	22.32	22.30	-33.7	18,304	-0.18%
2021/04/09	61	21.71	18	21.70	21.60	43	19,133	0.22%
2021/04/08	153	21.83	147	21.54	21.90	6	19,641	0.03%	大買/大賣/
2021/04/07	319	22.33	220	22.01	21.80	99	19,431	0.51%	大買/大賣/
2021/04/06	174	21.66	304.1	22.17	22.40	-130.1	18,723	-0.69%	大買/大賣/鉅額交易
2021/04/01	25	20.42	31	20.36	20.40	-6	17,819	-0.03%
2021/03/31	9	19.98	44	20.02	19.90	-35	17,789	-0.20%
2021/03/30	30	19.88	31	19.91	19.80	-1	17,743	-0.01%
2021/03/29	10	19.60	8.3	19.70	19.65	1.7	17,588	0.01%
2021/03/26	8	19.33	2	19.40	19.35	6	17,770	0.03%
2021/03/25	17.3	19.39	9	19.27	19.15	8.3	18,091	0.05%
2021/03/24	20	19.18	1	19.10	19.05	19	18,403	0.10%
2021/03/23	12	19.22	0	0.00	19.15	12	19,070	0.06%
2021/03/22	5	19.44	18	19.19	19.50	-13	19,916	-0.07%
2021/03/19	9	19.33	1	19.25	19.15	8	20,370	0.04%
2021/03/18	8	19.23	5	19.37	19.60	3	20,565	0.01%
2021/03/17	19	19.30	21	19.40	19.20	-2	20,635	-0.01%
2021/03/16	34	19.53	35	19.53	19.30	-1	20,825	0.00%
2021/03/15	50	20.02	14	19.91	19.85	36	20,802	0.17%
2021/03/12	12	20.42	78.7	20.35	20.45	-66.7	20,736	-0.32%
2021/03/11	5	19.92	41	19.81	19.85	-36	21,177	-0.17%
2021/03/10	57	19.87	20	19.89	19.80	37	21,575	0.17%
2021/03/09	43	20.09	18	20.01	20.20	25	21,528	0.12%
2021/03/08	89.1	19.95	91	20.01	19.80	-1.9	21,526	-0.01%
2021/03/05	47	19.94	41	19.95	19.55	6	21,721	0.03%
2021/03/04	98	20.46	75	20.55	20.00	23	22,034	0.10%
2021/03/03	117	20.15	118	20.27	20.30	-1	22,040	0.00%	大買/大賣/
2021/03/02	81	19.99	106.2	19.74	19.20	-25.2	21,870	-0.12%	大賣/
2021/02/26	33	19.52	38	19.67	20.00	-5	21,713	-0.02%
2021/02/25	51	19.87	42	19.86	19.75	9	21,632	0.04%
2021/02/24	28.2	19.43	27	19.44	19.55	1.1	21,778	0.01%
2021/02/23	65	19.54	78	19.66	19.45	-13	21,815	-0.06%
2021/02/22	35	18.64	16	18.61	18.75	19	21,543	0.09%
2021/02/19	11.1	18.29	23	18.43	18.35	-11.9	21,611	-0.06%
2021/02/18	26	17.96	31	18.19	18.20	-5	21,752	-0.02%
2021/02/17	7	17.50	58	17.66	17.80	-51	21,638	-0.24%
2021/02/05	13	17.01	4	17.11	16.95	9	21,555	0.04%
2021/02/04	1	16.90	9.3	16.93	16.95	-8.3	21,628	-0.04%
2021/02/03	3	16.75	20	16.85	16.90	-17	21,813	-0.08%
2021/02/02	15	16.48	36	16.82	16.75	-21	22,135	-0.09%
2021/02/01	18	16.32	67	16.30	16.20	-49	22,245	-0.22%
2021/01/29	2	16.30	14	15.95	15.95	-12	22,281	-0.05%
2021/01/28	21	16.37	25	16.28	16.20	-4	22,604	-0.02%
2021/01/27	21	16.85	7	17.09	16.75	14	22,495	0.06%
2021/01/26	18	17.14	13	17.01	17.00	5	22,473	0.02%
2021/01/25	31	17.76	67	17.67	17.80	-36	22,321	-0.16%
2021/01/22	6	17.05	10	17.00	17.30	-4	22,079	-0.02%
2021/01/21	7	16.75	26	16.61	16.80	-19	21,889	-0.09%
2021/01/20	95	16.94	49	16.72	16.70	46	21,739	0.21%
2021/01/19	39	17.90	31	17.82	17.60	8	21,508	0.04%
2021/01/18	33	17.35	31	17.40	17.25	2	21,354	0.01%
2021/01/15	53	17.63	20.1	17.58	17.65	32.9	21,092	0.16%
2021/01/14	20	18.00	68	17.80	18.10	-48	20,839	-0.23%
2021/01/13	215	18.35	182	18.34	18.55	33	20,723	0.16%	大買/大賣/
2021/01/12	90	17.59	119	17.63	17.45	-29	20,302	-0.14%	大賣/
2021/01/11	57	18.29	54	18.23	18.30	3	19,988	0.02%
2021/01/08	105	18.28	147	18.22	18.30	-42	19,855	-0.21%	大買/大賣/
2021/01/07	123	19.07	85.2	19.01	18.85	37.8	19,546	0.19%	大買/
2021/01/06	146	20.21	116	19.96	19.45	30	19,415	0.15%	大買/大賣/
2021/01/05	509.2	20.96	377.1	21.11	20.60	132.1	18,858	0.70%	大買/大賣/鉅額交易
2021/01/04	249	20.62	238	20.98	21.45	11	18,153	0.06%	大買/大賣/
2020/12/31	109	19.38	187	19.38	19.50	-78	16,888	-0.46%	大買/大賣/
2020/12/30	15.1	18.48	12	18.69	18.55	3.1	16,215	0.02%
2020/12/29	17	18.45	101	18.56	18.40	-84	16,150	-0.52%	大賣/
2020/12/28	73	18.62	94.4	18.50	18.65	-21.4	15,974	-0.13%
2020/12/25	71	18.03	96	18.12	18.10	-25	15,916	-0.16%
2020/12/24	33	18.27	8	18.21	18.10	25	15,701	0.16%
2020/12/23	39	18.22	20	18.34	18.30	19	15,699	0.12%
2020/12/22	59	18.65	53	18.84	18.45	6	15,730	0.04%
2020/12/21	29.1	19.18	50	19.19	19.00	-20.9	15,633	-0.13%
2020/12/18	95	19.13	101	19.27	18.80	-6	15,354	-0.04%	大賣/
2020/12/17	188.2	18.92	70	18.96	19.20	118.2	15,254	0.78%	大買/鉅額交易
2020/12/16	80.2	18.67	177	18.69	18.85	-96.8	14,647	-0.66%	大賣/
2020/12/15	128.5	17.78	137	18.18	17.65	-8.5	13,861	-0.06%	大買/大賣/
2020/12/14	21	17.67	41	17.78	17.90	-20	13,673	-0.15%
2020/12/11	15	17.21	84	17.19	17.10	-69	13,454	-0.51%
2020/12/10	92	17.86	29.2	17.93	17.45	62.9	13,349	0.47%
2020/12/09	64	17.60	39	17.63	17.70	25	13,274	0.19%
2020/12/08	68	17.89	71	17.82	17.80	-3	13,711	-0.02%
2020/12/07	128	18.58	109	18.56	17.90	19	14,576	0.13%	大買/大賣/
2020/12/04	40	18.01	77	18.20	18.40	-37	14,060	-0.26%
2020/12/03	15	17.44	7	17.42	17.25	8	13,758	0.06%
2020/12/02	29	17.54	47	17.58	17.45	-18	14,226	-0.13%
2020/12/01	103	17.49	46	17.50	17.30	57	15,026	0.38%	大買/
2020/11/30	152	18.25	73	18.14	17.95	79	15,421	0.51%	大買/
2020/11/27	102	16.95	75	16.92	17.10	27	14,937	0.18%	大買/
2020/11/26	17	16.37	40	16.39	16.55	-23	14,561	-0.16%
2020/11/25	23	15.89	22	15.92	15.95	1	14,366	0.01%
2020/11/24	39	15.51	27.1	15.48	15.40	11.9	14,158	0.08%
2020/11/23	48	15.97	19	16.11	15.80	29	14,101	0.21%
2020/11/20	60	15.63	40	15.59	15.95	20	13,860	0.14%
2020/11/19	29	15.53	13	15.61	15.30	16	13,751	0.12%
2020/11/18	86	15.11	70.3	15.13	15.25	15.7	13,508	0.12%
2020/11/17	35	14.96	28	14.95	15.20	7	13,350	0.05%
2020/11/16	8	14.36	20	14.45	14.35	-12	13,322	-0.09%
2020/11/13	3	14.02	7	14.01	14.00	-4	13,989	-0.03%
2020/11/12	35	14.20	6	14.13	14.05	29	14,458	0.20%
2020/11/11	14	14.41	18	14.44	14.60	-4	14,343	-0.03%
2020/11/10	202	14.54	218	14.29	14.10	-16	14,122	-0.11%	大買/大賣/
2020/11/09	30	13.86	16	13.81	13.80	14	13,705	0.10%
2020/11/06	58	13.41	70.2	13.45	13.55	-12.2	13,784	-0.09%
2020/11/05	92	13.28	251	13.38	13.15	-159	14,373	-1.11%	大賣/鉅額交易
2020/11/04	8	12.85	3	13.00	12.90	5	13,909	0.04%
2020/11/03	10	12.63	17	12.94	12.95	-7	13,849	-0.05%
2020/11/02	0	0.00	1	12.60	12.50	-1	13,768	-0.01%
2020/10/30	4	12.28	2	12.45	12.55	2	13,791	0.01%
2020/10/29	2	12.38	26	12.24	12.50	-24	13,725	-0.17%
2020/10/28	62	12.72	5	12.80	12.65	57	13,696	0.42%
2020/10/27	117	12.96	14	12.92	12.90	103	13,635	0.76%	大買/鉅額交易
2020/10/26	23	13.06	36	13.10	13.00	-13	13,625	-0.10%
2020/10/23	1	12.75	0	0.00	12.75	1	13,538	0.01%
2020/10/22	8	12.76	2	12.88	12.80	6	13,558	0.04%
2020/10/21	0	0.00	12	12.78	13.00	-12	13,566	-0.09%
2020/10/20	5	12.69	0	0.00	12.80	5	13,480	0.04%
2020/10/19	1	12.80	0	0.00	12.75	1	13,445	0.01%
2020/10/16	15	12.96	10.5	12.87	12.80	4.5	13,626	0.03%
2020/10/15	11	13.05	5	12.95	12.95	6	13,638	0.04%
2020/10/14	18.1	13.11	77.4	13.17	13.15	-59.3	13,563	-0.44%
2020/10/13	5	12.67	5	12.68	12.70	0	13,351	0.00%
2020/10/12	60.1	13.11	39	13.07	13.00	21.1	13,575	0.16%
2020/10/08	2	12.50	7	12.48	12.65	-5	13,228	-0.04%
2020/10/07	2	12.35	0	0.00	12.45	2	13,165	0.02%
2020/10/06	30	12.50	30	12.40	12.40	0	13,133	0.00%
2020/10/05	0.1	12.40	0	0.00	12.30	0.1	13,053	0.00%
2020/09/30	7	12.38	3	12.40	12.15	4	13,063	0.03%
2020/09/29	3	12.12	0	0.00	12.10	3	13,097	0.02%
2020/09/28	7	12.21	3	12.05	12.30	4	13,057	0.03%
2020/09/25	5	11.95	34	12.20	11.70	-29	12,950	-0.22%
2020/09/24	23	12.11	9	12.32	11.95	14	12,775	0.11%
2020/09/23	4	12.73	11	12.85	12.75	-7	12,534	-0.06%
2020/09/22	20.1	13.02	87	12.91	13.00	-66.9	12,447	-0.54%
2020/09/21	16	12.95	24	13.12	12.95	-8	12,159	-0.07%
2020/09/18	37	13.34	13	13.48	13.30	24	12,205	0.20%
2020/09/17	24	13.28	106.2	13.41	13.40	-82.2	12,090	-0.68%	大賣/
2020/09/16	2	12.93	38.4	12.95	12.90	-36.4	12,016	-0.30%
2020/09/15	15	13.07	48	13.09	13.10	-33	11,942	-0.28%
2020/09/14	60.4	13.11	57	13.01	13.05	3.4	11,917	0.03%
2020/09/11	100	13.23	37	13.10	13.00	63	11,714	0.54%
2020/09/10	192	13.17	418	13.30	13.55	-226	11,146	-2.03%	大買/大賣/鉅額交易
2020/09/09	129	12.21	91	12.26	12.35	38	10,095	0.38%	大買/
2020/09/08	48	12.53	75	12.55	12.45	-27	10,085	-0.27%
2020/09/07	114.1	12.89	82	13.01	12.90	32.1	9,906	0.32%	大買/
2020/09/04	200	12.80	176	12.98	13.00	24	9,420	0.25%	大買/大賣/
2020/09/03	68	12.00	295	12.06	12.35	-227	8,686	-2.61%	大賣/鉅額交易
2020/09/02	28	11.29	2	11.40	11.25	26	7,878	0.33%
2020/09/01	59	11.42	43	11.40	11.45	16	7,892	0.20%
2020/08/31	53	11.55	11	11.50	11.50	42	7,953	0.53%
2020/08/28	5	11.15	6	11.28	11.40	-1	8,074	-0.01%
2020/08/27	76	11.44	70	11.43	11.20	6	8,025	0.07%
2020/08/26	4	11.15	0	0.00	11.15	4	7,870	0.05%
2020/08/25	7	11.11	0	0.00	11.05	7	7,801	0.09%
2020/08/24	2	11.00	4	11.13	11.00	-2	7,610	-0.03%
2020/08/21	10	11.07	13	11.00	10.90	-3	7,552	-0.04%
2020/08/20	20.1	11.41	17	11.46	10.80	3.1	7,453	0.04%
2020/08/19	187.2	11.74	153	11.94	11.65	34.2	7,098	0.48%	大買/大賣/
2020/08/18	42	11.15	124	11.43	11.55	-82	6,292	-1.30%	大賣/
2020/08/17	5	10.55	0	0.00	10.50	5	5,743	0.09%
2020/08/14	15	10.47	6	10.50	10.55	9	5,691	0.16%
2020/08/13	1.1	10.40	7	10.45	10.30	-5.9	5,665	-0.10%
2020/08/12	39	10.56	31	10.66	10.45	8	5,612	0.14%
2020/08/11	113	10.95	95	10.96	11.15	18	5,261	0.34%	大買/
2020/08/10	20	10.15	4	10.05	10.15	16	4,411	0.36%
2020/08/06	0	0.00	6	10.25	10.10	-6	4,390	-0.14%
2020/08/05	0	0.00	0.2	10.15	10.20	-0.2	4,362	-0.01%
2020/08/04	0	0.00	7	10.03	9.97	-7	4,315	-0.16%
2020/08/03	2	10.00	17	9.93	9.93	-15	4,318	-0.35%
2020/07/31	2	10.03	3	10.05	10.10	-1	4,321	-0.02%
2020/07/30	2	10.13	3	10.12	10.00	-1	4,321	-0.02%
2020/07/29	3	9.91	0	0.00	9.81	3	4,246	0.07%
2020/07/28	0	0.00	5	9.82	9.75	-5	4,242	-0.12%
2020/07/27	1	10.00	5	10.01	9.90	-4	4,214	-0.09%
2020/07/24	3	10.17	32	10.28	10.15	-29	4,202	-0.69%
2020/07/23	34	10.50	36	10.41	10.40	-2	4,152	-0.05%
2020/07/22	230	10.60	168	10.64	10.70	62	4,109	1.51%	大買/大賣/
2020/07/21	10	10.35	15	10.34	10.35	-5	3,887	-0.13%
2020/07/20	0	0.00	41	10.00	10.05	-41	3,799	-1.08%
2020/07/16	105.1	10.29	115	10.28	10.40	-9.9	3,745	-0.26%	大買/大賣/
2020/07/15	1	9.90	1	9.86	9.88	0	3,427	0.00%
2020/07/14	0	0.00	1	9.92	9.85	-1	3,438	-0.03%
2020/07/13	0	0.00	7	9.90	9.98	-7	3,446	-0.20%
2020/07/10	30	9.90	1	9.93	9.81	29	3,458	0.84%
2020/07/09	8.1	10.12	1	10.20	10.00	7.1	3,431	0.21%
2020/07/08	2	10.08	5	10.20	10.10	-3	3,397	-0.09%
2020/07/07	27	10.00	0	0.00	10.00	27	3,224	0.84%
2020/07/06	0	0.00	15	10.04	10.00	-15	3,224	-0.47%
2020/07/02	13	9.92	0	0.00	9.93	13	3,243	0.40%
2020/07/01	1	9.91	1.4	9.99	9.91	-0.4	3,248	-0.01%
2020/06/30	2	10.00	0	0.00	10.00	2	3,238	0.06%
2020/06/29	5	9.89	5	10.15	9.94	0	3,234	0.00%
2020/06/24	1	10.00	0	0.00	10.05	1	3,051	0.03%
2020/06/23	6	10.30	18	10.24	10.10	-12	3,035	-0.40%
2020/06/22	1	10.00	0	0.00	10.05	1	2,746	0.04%
2020/06/19	7	9.97	1	10.05	9.94	6	2,746	0.22%
2020/06/18	3	10.00	20	10.00	10.00	-17	2,672	-0.64%
2020/06/17	27	10.13	3	10.25	10.10	24	2,645	0.91%
2020/06/16	0	0.00	3	10.10	10.15	-3	2,614	-0.11%
2020/06/15	16	10.00	21	10.09	10.20	-5	2,635	-0.19%
2020/06/12	10	9.75	19	9.68	9.84	-9	2,487	-0.36%
2020/06/11	19	10.25	7	10.56	10.05	12	2,469	0.49%
2020/06/10	86	10.68	160	10.77	10.85	-74	2,356	-3.14%	大賣/
2020/06/09	6	10.08	3	10.03	10.10	3	2,139	0.14%
2020/06/08	22	10.03	2	10.00	10.00	20	2,160	0.93%
2020/06/05	13	10.22	56	10.21	10.30	-43	2,089	-2.06%
2020/06/04	94	10.31	29	10.33	10.35	65	1,993	3.26%
2020/06/03	50	9.07	0	0.00	9.42	50	1,762	2.84%
2020/05/27	0	0.00	8	8.92	8.92	-8	1,715	-0.47%
2020/05/26	5	8.80	0	0.00	8.80	5	1,725	0.29%
2020/05/25	20	8.70	0	0.00	8.69	20	1,717	1.16%
2020/05/22	28	8.73	10	8.73	8.65	18	1,717	1.05%
2020/05/19	0	0.00	3	8.88	8.91	-3	1,692	-0.18%
2020/05/18	12	8.60	2	8.60	8.66	10	1,683	0.59%
2020/05/13	3	8.80	0	0.00	8.77	3	1,655	0.18%
2020/05/12	4	8.92	5	8.78	8.82	-1	1,659	-0.06%
2020/05/11	0	0.00	3	8.93	8.96	-3	1,648	-0.18%
2020/05/08	0	0.00	2	9.03	8.92	-2	1,648	-0.12%
2020/05/07	4.1	8.95	0	0.00	8.94	4.1	1,640	0.25%
2020/04/30	50	8.94	0	0.00	8.96	50	1,596	3.13%
2020/04/28	0	0.00	2	8.70	8.67	-2	1,569	-0.13%
2020/04/27	0	0.00	20	8.60	8.57	-20	1,619	-1.23%
2020/04/22	0	0.00	8	8.13	8.25	-8	1,599	-0.50%
2020/04/16	120	8.55	0	0.00	8.54	120	1,538	7.80%	大買/鉅額交易
2020/04/15	0	0.00	6	8.69	8.79	-6	1,527	-0.39%
2020/04/14	25	8.51	0	0.00	8.55	25	1,509	1.66%
2020/04/13	1	8.48	0	0.00	8.41	1	1,507	0.07%
2020/04/08	2	8.20	0	0.00	8.26	2	1,493	0.13%
2020/04/01	0	0.00	3	7.39	7.34	-3	1,443	-0.21%
2020/03/27	10.2	7.47	0	0.00	7.42	10.2	1,467	0.69%
2020/03/25	0	0.00	0.1	7.38	7.32	-0.1	1,496	-0.01%
2020/03/20	20	6.82	0	0.00	7.00	20	1,538	1.30%
2020/03/19	20	6.65	1	6.72	6.53	19	1,515	1.25%
2020/03/17	5	7.46	0	0.00	7.41	5	1,396	0.36%
2020/03/16	12	8.32	13	8.16	8.00	-1	1,350	-0.07%
2020/03/13	1	8.07	1	8.15	8.37	0	1,324	0.00%
2020/03/12	1	9.30	0	0.00	8.95	1	1,243	0.08%
2020/03/11	1.2	9.51	3	9.71	9.50	-1.8	1,190	-0.15%
2020/03/10	3	9.62	0	0.00	9.71	3	1,190	0.25%
2020/03/09	2	9.85	0	0.00	9.76	2	1,156	0.17%
2020/03/05	0	0.00	19	10.10	10.10	-19	1,119	-1.70%
2020/03/04	46	10.10	27	10.08	10.05	19	1,126	1.69%
2020/03/03	0	0.00	2	10.05	10.05	-2	1,122	-0.18%
2020/03/02	0	0.00	5.1	10.02	10.05	-5.1	1,122	-0.45%
2020/02/27	3	10.18	0	0.00	10.15	3	1,105	0.27%
2020/02/24	0	0.00	5	10.30	10.30	-5	1,078	-0.46%
2020/02/17	0	0.00	1	10.20	10.15	-1	1,182	-0.08%
2020/02/14	22	10.30	22	10.25	10.25	0	1,193	0.00%
2020/02/13	0	0.00	2	10.35	10.30	-2	1,213	-0.16%
2020/02/12	0	0.00	1	10.35	10.30	-1	1,214	-0.08%
2020/02/11	1	10.10	0	0.00	10.25	1	1,210	0.08%
2020/02/10	5	10.05	0	0.00	10.05	5	1,217	0.41%
2020/02/05	2	10.20	2	10.20	10.10	0	1,238	0.00%
2020/02/03	0	0.00	14	9.96	10.05	-14	1,228	-1.14%
2020/01/31	0	0.00	2	10.45	10.40	-2	1,214	-0.16%
2020/01/30	47	10.56	0	0.00	10.35	47	1,211	3.88%
2020/01/20	3	11.30	0	0.00	11.30	3	1,169	0.26%
2020/01/14	0	0.00	1	11.40	11.35	-1	1,219	-0.08%
2020/01/13	0	0.00	1	11.30	11.35	-1	1,254	-0.08%
2020/01/09	0	0.00	2	11.25	11.25	-2	1,335	-0.15%
2020/01/08	1	11.25	0	0.00	11.20	1	1,350	0.07%
2020/01/03	1	11.35	0	0.00	11.40	1	1,341	0.07%
2020/01/02	0	0.00	0.4	11.35	11.40	-0.4	1,334	-0.03%
2019/12/26	0.4	11.40	0.6	11.40	11.45	-0.2	1,290	-0.02%
2019/12/23	0	0.00	6	11.50	11.55	-6	1,297	-0.46%
2019/12/20	3	11.45	0	0.00	11.40	3	1,295	0.23%
2019/12/19	3.1	11.66	1.2	11.76	11.55	1.9	1,244	0.15%
2019/12/18	10	11.70	10	11.80	11.80	0	1,206	0.00%
2019/12/17	1	11.60	0	0.00	11.65	1	1,190	0.08%
2019/12/16	0	0.00	4	11.60	11.60	-4	1,178	-0.34%
2019/12/09	47	11.45	44	11.40	11.45	3	1,191	0.25%
2019/12/03	10	11.50	0	0.00	11.55	10	1,188	0.84%
2019/11/20	0	0.00	1	11.45	11.45	-1	1,218	-0.08%
2019/11/18	5	11.45	7	11.48	11.45	-2	1,159	-0.17%
2019/11/12	0	0.00	1	11.60	11.65	-1	1,167	-0.09%
2019/11/11	1	11.75	0	0.00	11.65	1	1,143	0.09%
2019/11/08	1	11.75	0	0.00	11.80	1	1,130	0.09%
2019/11/07	0	0.00	2	11.75	11.70	-2	1,128	-0.18%
2019/11/05	0	0.00	1	11.75	11.80	-1	1,122	-0.09%
2019/10/28	8	11.60	0	0.00	11.60	8	1,118	0.72%
2019/10/23	0	0.00	1	11.80	11.75	-1	1,096	-0.09%
2019/10/21	0	0.00	10	11.90	11.90	-10	1,095	-0.91%
2019/10/16	0	0.00	2	11.65	11.65	-2	1,001	-0.20%
2019/10/14	8.2	11.53	0	0.00	11.55	8.2	1,043	0.78%
2019/10/07	1	11.60	3	11.60	11.65	-2	1,073	-0.19%
2019/10/04	0	0.00	3	11.60	11.55	-3	1,112	-0.27%
2019/09/27	10	11.60	5	11.70	11.65	5	1,188	0.42%
2019/09/26	0	0.00	7	12.00	11.90	-7	1,163	-0.60%
2019/09/24	8	12.03	7	12.05	11.95	1	1,172	0.09%
2019/09/23	8	12.06	0	0.00	12.05	8	1,167	0.69%
2019/09/19	2	11.98	0	0.00	12.00	2	1,166	0.17%
2019/09/18	7	12.02	0	0.00	12.05	7	1,161	0.60%
2019/09/16	0	0.00	8	12.00	11.95	-8	1,183	-0.68%
2019/09/11	0.3	11.80	5	11.90	11.80	-4.7	1,199	-0.39%
2019/09/10	0.2	11.90	0	0.00	11.90	0.2	1,198	0.01%
2019/09/05	0.1	12.00	0	0.00	11.95	0.1	1,202	0.01%
2019/08/30	2	11.65	0	0.00	11.65	2	1,181	0.17%
2019/08/27	0	0.00	3	11.60	11.75	-3	1,195	-0.25%
2019/08/23	0	0.00	1	11.70	11.70	-1	1,190	-0.08%
2019/08/21	0	0.00	2	11.75	11.75	-2	1,214	-0.16%
2019/08/19	30	11.60	0	0.00	11.60	30	1,219	2.46%
2019/08/07	1	11.70	0	0.00	11.85	1	1,266	0.08%
2019/08/05	1	11.90	1	11.95	11.90	0	1,312	0.00%
2019/08/02	1	11.95	0	0.00	12.00	1	1,315	0.08%
2019/07/30	1	12.25	17	12.20	12.20	-16	1,343	-1.19%
2019/07/26	0	0.00	6	12.20	12.30	-6	1,362	-0.44%
2019/07/25	1	12.30	0	0.00	12.30	1	1,370	0.07%
2019/07/22	0	0.00	3	12.35	12.40	-3	1,352	-0.22%
2019/07/17	0	0.00	2	12.50	12.50	-2	1,369	-0.15%
2019/07/16	3	12.53	2	12.50	12.50	1	1,374	0.07%
2019/07/15	0.1	12.40	0	0.00	12.35	0.1	1,364	0.01%
2019/07/12	0	0.00	11	12.45	12.35	-11	1,434	-0.77%
2019/07/11	8	12.45	0	0.00	12.45	8	1,578	0.51%
2019/07/09	11	12.35	0	0.00	12.35	11	1,832	0.60%
2019/07/05	5	12.29	0	0.00	12.25	5	1,988	0.25%
2019/07/03	1	12.25	0	0.00	12.30	1	1,980	0.05%
2019/07/02	0	0.00	4	12.25	12.30	-4	1,978	-0.20%
2019/06/28	0	0.00	0	12.10	12.15	0	1,982	0.00%
2019/06/27	2	12.15	0	0.00	12.15	2	1,986	0.10%
2019/06/24	5	12.05	0	0.00	12.15	5	1,990	0.25%
2019/06/20	0	0.00	3	12.25	12.25	-3	1,944	-0.15%
2019/06/19	5	12.10	5	12.10	12.20	0	1,945	0.00%
2019/06/18	2	11.95	0	0.00	12.00	2	1,944	0.10%
2019/06/17	50	12.04	44	12.00	12.00	6	1,968	0.30%
2019/06/14	1	11.90	0	0.00	11.95	1	1,979	0.05%
2019/05/31	0	0.00	0.6	12.10	12.15	-0.6	2,028	-0.03%
2019/05/28	1	12.35	1.1	12.25	12.25	-0.1	2,039	0.00%
2019/05/23	3	12.05	0	0.00	12.05	3	2,086	0.14%
2019/05/14	1	11.70	3	11.50	11.70	-2	2,123	-0.09%
2019/05/13	0	0.00	3	11.75	11.70	-3	2,103	-0.14%
2019/05/10	6	12.11	0	0.00	12.05	6	2,051	0.29%
2019/05/08	1	12.20	0	0.00	12.15	1	2,022	0.05%
2019/05/03	1	12.30	0	0.00	12.30	1	1,962	0.05%
2019/04/29	3	12.23	0	0.00	12.30	3	1,948	0.15%
2019/04/23	1	12.35	0	0.00	12.35	1	1,905	0.05%
2019/04/22	1	12.30	0	0.00	12.30	1	1,892	0.05%
2019/04/19	0.4	12.25	0	0.00	12.20	0.4	1,867	0.02%
2019/04/18	8.1	12.04	0	0.00	12.05	8.1	1,856	0.44%
2019/04/17	4	12.10	0	0.00	12.05	4	1,794	0.22%
2019/04/16	3	12.20	0	0.00	12.25	3	1,647	0.18%
2019/04/15	41	12.49	2	12.60	12.20	39	1,533	2.54%
2019/04/12	7	12.93	0.9	12.85	12.65	6.1	1,337	0.46%
2019/04/11	2	13.65	0	0.00	13.50	2	1,117	0.18%
2019/04/10	0	0.00	8	13.55	13.65	-8	1,136	-0.70%
2019/04/08	1	13.50	0	0.00	13.50	1	1,131	0.09%
2019/04/03	1	13.60	2	13.55	13.55	-1	1,128	-0.09%
2019/04/02	2	13.80	3	13.55	13.70	-1	1,116	-0.09%
2019/04/01	1	13.60	0	0.00	13.60	1	1,106	0.09%
2019/03/29	2	13.70	0	0.00	13.75	2	1,105	0.18%
2019/03/28	2	13.45	1	13.70	13.75	1	1,119	0.09%
2019/03/26	2	13.50	0	0.00	13.50	2	1,124	0.18%
2019/03/19	2	13.73	0	0.00	13.70	2	1,078	0.19%
2019/03/18	2	13.95	2	13.90	13.90	0	1,063	0.00%
2019/03/15	0	0.00	1	14.05	14.00	-1	1,055	-0.09%
2019/03/14	1	13.95	4	13.70	13.95	-3	1,042	-0.29%
2019/02/25	1	13.55	0	0.00	13.90	1	1,024	0.10%
2019/02/22	2	13.45	1	13.45	13.50	1	978	0.10%
2019/02/21	2	13.45	0.6	13.55	13.55	1.4	957	0.15%
2019/02/20	5	13.20	2	13.10	13.15	3	869	0.35%
2019/02/14	1	13.15	0	0.00	13.15	1	845	0.12%
2019/02/13	0	0.00	3	13.20	13.20	-3	848	-0.35%
2019/01/23	1	13.00	2	13.05	12.95	-1	905	-0.11%
2019/01/18	0	0.00	1	13.15	13.15	-1	930	-0.11%
2019/01/16	0	0.00	29	13.05	13.05	-29	961	-3.02%
2019/01/11	1	13.20	0	0.00	13.10	1	1,042	0.10%
2019/01/10	3	13.30	2	13.30	13.30	1	1,044	0.10%
2018/12/26	1	12.85	0	0.00	12.90	1	1,187	0.08%
2018/12/25	0	0.00	5	12.90	12.90	-5	1,177	-0.42%
2018/12/24	5	12.91	0	0.00	13.05	5	1,187	0.42%
2018/12/18	1	13.35	0	0.00	13.35	1	1,170	0.09%
2018/12/13	0	0.00	2	13.70	13.75	-2	1,188	-0.17%
2018/12/10	4	13.60	0	0.00	13.55	4	1,216	0.33%
2018/11/23	1	13.40	0	0.00	13.40	1	1,237	0.08%
2018/11/22	1	13.55	0	0.00	13.60	1	1,255	0.08%
2018/11/15	5	13.30	5	13.30	13.50	0	1,266	0.00%
2018/10/29	0	0.00	5	13.05	13.05	-5	1,302	-0.38%
2018/10/26	12	13.15	12	13.02	13.05	0	1,328	0.00%
2018/10/23	10	13.25	10	13.25	13.15	0	1,312	0.00%
2018/10/16	0	0.00	2	13.70	13.65	-2	1,253	-0.16%
2018/10/12	10	14.25	10	14.25	14.35	0	1,173	0.00%
2018/10/11	1	14.40	62	14.49	14.40	-61	1,149	-5.31%
2018/10/09	2	15.95	0	0.00	15.95	2	1,089	0.18%
2018/10/08	0	0.00	2	15.75	15.75	-2	1,089	-0.18%
2018/10/05	2	16.00	0	0.00	15.60	2	1,091	0.18%
2018/10/03	10	16.10	0	0.00	16.05	10	1,085	0.92%
2018/10/01	0	0.00	1	16.40	16.40	-1	1,099	-0.09%
2018/09/27	37	16.40	0	0.00	16.40	37	1,124	3.29%
2018/09/25	5	16.37	5	16.29	16.50	0	1,204	0.00%
2018/09/20	2	16.10	0	0.00	16.05	2	1,239	0.16%
2018/09/10	4	15.65	4	15.30	15.30	0	1,379	0.00%
2018/09/07	2	16.00	2	15.75	15.75	0	1,407	0.00%
2018/08/29	0	0.00	3	16.50	16.40	-3	1,628	-0.18%
2018/08/24	3	16.10	0	0.00	16.10	3	1,742	0.17%
2018/08/13	0	0.00	1	16.85	16.45	-1	2,074	-0.05%
2018/08/06	1	17.00	0	0.00	16.80	1	2,267	0.04%
2018/08/03	0	0.00	2	17.00	17.00	-2	2,292	-0.09%
2018/07/25	0.3	16.45	0	0.00	16.55	0.3	2,353	0.01%
2018/07/19	1	16.40	0	0.00	16.35	1	2,492	0.04%
2018/07/18	1	16.45	1	16.50	16.50	0	2,599	0.00%
2018/07/16	1	16.45	1	16.50	16.45	0	2,743	0.00%
2018/07/13	5	16.15	0	0.00	16.30	5	2,830	0.18%
2018/07/10	10	16.28	10	16.25	16.30	0	2,984	0.00%
2018/07/09	0	0.00	2	16.00	16.00	-2	3,080	-0.06%
2018/07/05	1	16.10	0	0.00	15.95	1	3,305	0.03%
2018/07/04	32	15.95	27	15.95	15.90	5	3,321	0.15%
2018/07/02	5	16.70	5	16.65	16.60	0	3,306	0.00%
2018/06/27	15	16.86	13	16.81	16.75	2	3,556	0.06%
2018/06/26	11	16.98	0	0.00	16.85	11	3,549	0.31%
2018/06/25	2	17.00	0	0.00	17.00	2	3,525	0.06%
2018/06/20	3	17.30	0	0.00	17.30	3	3,542	0.08%
2018/06/15	2	17.65	0	0.00	17.65	2	3,523	0.06%
2018/06/14	1	17.75	0	0.00	17.80	1	3,495	0.03%
2018/06/11	1	17.80	0	0.00	17.80	1	3,559	0.03%
2018/06/08	1	17.70	0	0.00	17.75	1	3,563	0.03%
2018/06/07	7	17.76	2	18.10	17.75	5	3,561	0.14%
2018/06/06	7	18.00	2	17.98	18.00	5	3,533	0.14%
2018/06/05	0	0.00	5	18.05	18.05	-5	3,529	-0.14%
2018/06/04	5	18.05	10	18.05	18.10	-5	3,571	-0.14%
2018/06/01	0	0.00	1	18.05	18.00	-1	3,571	-0.03%
2018/05/31	8	17.89	4	18.06	18.25	4	3,581	0.11%
2018/05/30	23	17.66	8	17.60	17.55	15	3,535	0.42%
2018/05/29	2	17.90	0	0.00	17.95	2	3,538	0.06%
2018/05/28	6	17.78	0	0.00	17.80	6	3,538	0.17%
2018/05/25	5	18.15	0	0.00	18.10	5	3,530	0.14%
2018/05/23	17	18.34	5	18.23	18.25	12	3,659	0.33%
2018/05/21	5	19.00	5	18.95	18.90	0	3,648	0.00%
2018/05/18	1	19.05	0	0.00	19.05	1	3,653	0.03%
2018/05/16	0	0.00	1	19.50	19.15	-1	3,679	-0.03%
2018/05/14	20	19.59	26	19.62	19.65	-6	3,849	-0.16%
2018/05/11	0	0.00	2	18.85	18.85	-2	3,808	-0.05%
2018/05/10	10	18.95	0	0.00	18.95	10	3,802	0.26%
2018/05/08	0	0.00	5	19.30	19.30	-5	3,855	-0.13%
2018/05/04	1	19.05	10	18.87	19.05	-9	4,061	-0.22%
2018/05/03	1	19.25	1	19.20	19.15	0	4,131	0.00%
2018/05/02	5	19.80	3	19.53	19.65	2	4,171	0.05%
2018/04/30	4	19.70	5	19.73	19.90	-1	4,185	-0.02%
2018/04/27	1	18.90	1	18.90	19.20	0	4,185	0.00%
2018/04/26	8	19.20	1	19.15	18.70	7	4,253	0.16%
2018/04/25	8	19.23	4	19.20	19.35	4	4,334	0.09%
2018/04/24	18	19.23	20	19.35	18.95	-2	4,450	-0.04%
2018/04/23	2	20.10	0	0.00	20.00	2	4,427	0.05%
2018/04/20	22	20.08	10	20.10	20.25	12	4,436	0.27%
2018/04/19	18	20.01	22	20.00	19.85	-4	4,435	-0.09%
2018/04/18	11	19.75	13	19.82	19.80	-2	4,407	-0.05%
2018/04/17	7	19.84	8	19.55	19.50	-1	4,417	-0.02%
2018/04/16	8	19.60	8	19.53	19.50	0	4,581	0.00%
2018/04/13	2	19.90	24	19.90	19.50	-22	4,631	-0.48%
2018/04/12	23	19.64	104	19.21	19.70	-81	4,837	-1.67%	大賣/
2018/04/11	111	19.10	12	19.07	19.40	99	4,830	2.05%	大買/
2018/04/10	20	18.50	10	18.45	18.40	10	4,814	0.21%
2018/04/09	11	18.49	2	18.53	18.45	9	5,011	0.18%
2018/04/03	0	0.00	3	18.18	18.30	-3	5,067	-0.06%
2018/04/02	1	18.20	13	18.48	18.40	-12	5,266	-0.23%
2018/03/31	10	18.22	10	18.37	18.75	0	5,749	0.00%
2018/03/30	5	17.55	2	17.65	17.60	3	5,812	0.05%
2018/03/23	2	17.00	0	0.00	17.15	2	6,530	0.03%
2018/03/21	2	17.50	30	17.50	17.50	-28	6,611	-0.42%
2018/03/19	12	17.73	0	0.00	17.75	12	6,728	0.18%
2018/03/16	0	0.00	2	17.95	17.55	-2	6,914	-0.03%
2018/03/15	0	0.00	4	18.04	18.00	-4	6,959	-0.06%
2018/03/14	0	0.00	4	17.70	17.65	-4	7,123	-0.06%
2018/03/13	2	17.35	0	0.00	17.70	2	7,324	0.03%
2018/03/12	2	17.25	1	17.25	17.35	1	7,721	0.01%
2018/03/09	2	17.45	5	17.54	17.50	-3	7,867	-0.04%
2018/03/08	1	17.50	1	17.30	17.30	0	8,177	0.00%
2018/03/07	1	16.75	0	0.00	16.75	1	8,448	0.01%
2018/03/06	13	17.01	9	16.97	17.00	4	8,549	0.05%
2018/03/05	3	17.35	0	0.00	17.15	3	8,526	0.04%
2018/03/02	6	17.78	0	0.00	17.75	6	8,518	0.07%
2018/03/01	5	18.05	5	18.00	18.10	0	8,483	0.00%
2018/02/27	0	0.00	24	18.40	17.95	-24	8,501	-0.28%
2018/02/26	20	18.30	0	0.00	18.20	20	8,471	0.24%
2018/02/23	1	17.85	2	17.88	17.80	-1	8,387	-0.01%
2018/02/22	6	17.45	9	17.55	17.40	-3	8,410	-0.04%
2018/02/21	4	17.95	2	17.88	18.00	2	8,407	0.02%
2018/02/12	1	17.40	0	0.00	17.35	1	8,496	0.01%
2018/02/09	0	0.00	1	16.55	17.20	-1	8,495	-0.01%
2018/02/08	1	17.45	2	17.45	17.45	-1	8,576	-0.01%
2018/02/07	3	17.42	2	17.40	17.30	1	8,562	0.01%
2018/02/06	8	16.90	4	17.59	16.65	4	8,508	0.05%
2018/02/05	4	18.60	5	18.55	18.50	-1	8,459	-0.01%
2018/02/02	6	19.20	0	0.00	19.20	6	8,421	0.07%
2018/02/01	0	0.00	11	19.35	19.35	-11	8,405	-0.13%
2018/01/31	3	19.18	3	19.32	19.40	0	8,381	0.00%
2018/01/30	3	19.42	0	0.00	19.35	3	8,336	0.04%
2018/01/29	5	19.33	4	19.35	19.35	1	8,320	0.01%
2018/01/26	3	20.23	0	0.00	20.05	3	8,167	0.04%
2018/01/25	1	20.80	1	20.65	20.80	0	8,081	0.00%
2018/01/24	17	20.70	8	20.68	20.60	9	8,025	0.11%
2018/01/23	0	0.00	3	20.40	20.40	-3	7,973	-0.04%
2018/01/22	3	20.77	2	20.85	20.75	1	7,939	0.01%
2018/01/19	24	20.40	17	20.40	20.30	7	7,847	0.09%
2018/01/18	7	21.01	11	21.51	20.70	-4	7,726	-0.05%
2018/01/17	2	21.73	8	21.56	21.50	-6	7,559	-0.08%
2018/01/16	5	21.91	3	22.15	21.85	2	7,472	0.03%
2018/01/15	6	22.38	255	22.00	21.85	-249	7,414	-3.36%	大賣/鉅額交易
2018/01/12	9	22.45	8	22.45	22.35	1	7,320	0.01%
2018/01/11	43	22.62	18	22.45	22.50	25	7,283	0.34%
2018/01/10	54	22.81	23	22.40	22.85	31	7,221	0.43%
2018/01/09	22	22.36	26	22.18	22.30	-4	6,996	-0.06%
2018/01/08	46	22.75	78	23.08	22.75	-32	6,918	-0.46%
2018/01/05	41	22.00	4	22.05	22.15	37	6,643	0.56%
2018/01/04	10	22.00	7	22.32	21.85	3	6,555	0.05%
2018/01/03	23	22.87	34	22.54	22.00	-11	6,440	-0.17%
2018/01/02	12	22.22	36	22.09	22.15	-24	6,224	-0.39%