台玻 (1802)-國泰-館前券商分點個股進出

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
1,631張
產業
上市玻璃類股
1176人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台玻 (1802)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	12.2	17.07	1.5	17.11	17.10	10.7	2,926	0.37%
2024/05/21	61.3	17.04	0.6	17.05	17.05	60.7	2,930	2.07%
2024/05/20	5	17.19	3	17.23	17.25	2	2,905	0.07%
2024/05/17	12	17.25	1.5	17.25	17.20	10.5	2,897	0.36%
2024/05/16	3	17.12	2	17.23	17.25	1	2,956	0.03%
2024/05/15	6	17.19	2	17.18	17.15	4	2,957	0.14%
2024/05/14	33.1	17.06	0	0.00	17.10	33.1	2,955	1.12%
2024/05/13	14	17.11	0	0.00	17.10	14	2,964	0.47%
2024/05/10	7	17.04	3	17.07	17.20	4	2,958	0.13%
2024/05/09	1	17.05	2	17.00	16.95	-1	2,950	-0.03%
2024/05/08	60.1	17.02	5	17.00	16.95	55.1	2,954	1.86%
2024/05/07	67.1	17.07	0	0.00	17.05	67.1	2,963	2.26%
2024/05/06	1	17.25	0.4	17.25	17.20	0.6	2,953	0.02%
2024/05/03	22	17.15	0	0.00	17.10	22	2,947	0.75%
2024/05/02	11.4	17.10	11	17.05	17.15	0.4	2,936	0.01%
2024/04/30	16	17.23	6.2	17.10	17.15	9.8	2,938	0.33%
2024/04/29	2	17.30	1	17.30	17.40	1	2,943	0.03%
2024/04/26	16.5	16.95	0	0.00	17.00	16.5	2,907	0.57%
2024/04/25	10	16.93	0	0.00	16.95	10	2,912	0.34%
2024/04/24	0.2	17.03	11	17.05	17.05	-10.8	2,914	-0.37%
2024/04/23	1	16.90	0	0.00	17.00	1	3,013	0.03%
2024/04/22	8	16.95	24	17.01	16.95	-16	3,049	-0.52%
2024/04/19	30.3	16.59	13	16.55	16.60	17.3	3,000	0.58%
2024/04/18	0	16.96	0	0.00	17.05	0	2,920	0.00%
2024/04/17	18.1	16.80	17	16.94	16.90	1.1	2,918	0.04%
2024/04/16	27.1	16.77	40	16.70	16.75	-12.9	2,976	-0.43%
2024/04/15	2	17.30	3	17.28	17.20	-1	2,914	-0.03%
2024/04/12	11	17.20	3	17.20	17.20	8	2,905	0.28%
2024/04/11	30.1	17.34	1	17.70	17.25	29.1	2,903	1.00%
2024/04/10	2	17.65	1	17.65	17.65	1	2,903	0.03%
2024/04/09	11.5	17.60	46	17.53	17.60	-34.5	3,003	-1.15%
2024/04/08	2.1	17.35	1	17.45	17.40	1.1	3,043	0.03%
2024/04/03	93.1	17.50	56	17.21	17.20	37.1	3,017	1.23%
2024/04/02	13	17.25	4	17.24	17.15	9	2,910	0.31%
2024/04/01	0	0.00	3	17.35	17.40	-3	2,921	-0.10%
2024/03/29	1.8	17.17	0	0.00	17.20	1.8	2,926	0.06%
2024/03/28	15.4	17.14	4	17.25	17.15	11.4	2,915	0.39%
2024/03/27	2	17.25	3	17.30	17.30	-1	2,907	-0.03%
2024/03/26	1.1	17.55	4	17.46	17.20	-2.9	2,923	-0.10%
2024/03/25	4.9	17.41	16	17.39	17.45	-11.1	2,934	-0.38%
2024/03/22	1.2	17.41	4	17.50	17.40	-2.8	2,969	-0.10%
2024/03/21	0	0.00	4	17.50	17.50	-4	3,005	-0.13%
2024/03/20	5	17.15	1	17.20	17.25	4	3,274	0.12%
2024/03/19	6.1	17.20	2	17.18	17.20	4.1	3,292	0.12%
2024/03/18	8	17.06	20	17.10	17.40	-12	3,291	-0.36%
2024/03/15	21.2	16.99	5	17.09	16.95	16.2	3,262	0.50%
2024/03/14	4.3	17.41	2	17.35	17.40	2.3	3,177	0.07%
2024/03/13	31.4	17.54	8	17.60	17.55	23.4	3,158	0.74%
2024/03/12	5	17.85	0	0.00	17.90	5	3,104	0.16%
2024/03/11	3.2	17.82	16	17.80	17.85	-12.8	3,101	-0.41%
2024/03/08	16.2	17.77	9	17.80	17.80	7.2	3,125	0.23%
2024/03/07	0	0.00	1	18.00	18.00	-1	3,160	-0.03%
2024/03/06	16.3	18.19	13.1	18.17	18.15	3.2	3,134	0.10%
2024/03/05	55.1	17.96	0	0.00	17.90	55.1	3,117	1.77%
2024/03/04	15	17.98	25.1	18.00	18.00	-10.1	3,148	-0.32%
2024/03/01	1	18.10	2	18.05	18.05	-1	3,196	-0.03%
2024/02/29	2	18.15	0	0.00	18.25	2	3,232	0.06%
2024/02/27	71	18.08	2	18.13	18.05	69	3,241	2.13%
2024/02/26	16	18.17	1	18.15	18.20	15	3,275	0.46%
2024/02/23	32	18.29	4	18.45	18.25	28	3,320	0.84%
2024/02/22	13	18.57	10	18.63	18.55	3	3,345	0.09%
2024/02/21	0	0.00	7	18.74	18.75	-7	3,385	-0.21%
2024/02/20	7.1	18.61	23	18.69	18.65	-15.9	3,396	-0.47%
2024/02/19	0.5	18.60	13	18.70	18.80	-12.5	3,433	-0.36%
2024/02/16	1	18.35	8	18.38	18.40	-7	3,496	-0.20%
2024/02/15	0.3	17.95	305	17.91	18.10	-304.8	3,485	-8.74%	大賣/鉅額交易
2024/02/05	6.1	17.80	2	17.83	17.80	4.1	3,476	0.12%
2024/02/02	1	18.10	2.4	18.09	18.05	-1.4	3,476	-0.04%
2024/02/01	0	0.00	1.1	18.20	18.20	-1.1	3,508	-0.03%
2024/01/31	3	18.00	0	0.00	18.00	3	3,558	0.08%
2024/01/30	4	18.20	1	18.15	18.15	3	3,598	0.08%
2024/01/29	0.3	18.35	1.3	18.40	18.45	-1.1	3,753	-0.03%
2024/01/26	0	0.00	1	18.20	18.35	-1	3,804	-0.03%
2024/01/25	6	18.19	0	0.00	18.15	6	3,851	0.16%
2024/01/24	2	18.25	0	0.00	18.25	2	3,860	0.05%
2024/01/23	1	18.15	1.1	18.15	18.15	-0.1	3,893	0.00%
2024/01/22	0	0.00	8	17.89	17.95	-8	3,915	-0.20%
2024/01/19	12.2	17.85	0.8	17.86	17.85	11.4	3,993	0.29%
2024/01/18	1	17.80	0	0.00	17.80	1	4,026	0.02%
2024/01/17	6.4	17.79	10	17.85	17.65	-3.6	4,041	-0.09%
2024/01/16	4.1	18.08	3	18.15	18.05	1.1	4,011	0.03%
2024/01/15	4	18.36	2	18.40	18.35	2	3,977	0.05%
2024/01/12	2	18.35	3	18.37	18.35	-1	4,075	-0.02%
2024/01/11	0.2	18.40	1	18.35	18.35	-0.8	4,115	-0.02%
2024/01/10	14	18.37	0	0.00	18.25	14	4,236	0.33%
2024/01/09	4.2	18.84	1	19.00	18.75	3.2	4,189	0.08%
2024/01/08	0	0.00	7	19.19	19.00	-7	4,229	-0.17%
2024/01/04	11.3	18.75	0	18.80	18.75	11.3	4,373	0.26%
2024/01/03	16	19.13	3	19.23	18.90	13	4,616	0.28%
2024/01/02	1	19.24	6.1	19.18	19.20	-5.1	4,533	-0.11%
2023/12/29	4	18.99	6	18.98	18.95	-2	4,516	-0.04%
2023/12/28	2	19.13	6.1	19.07	19.10	-4.1	4,836	-0.08%
2023/12/27	0.2	19.00	3	19.00	19.00	-2.8	5,055	-0.06%
2023/12/26	12	18.87	8.1	18.91	19.00	3.9	5,231	0.07%
2023/12/22	0.1	18.90	0	0.00	18.70	0.1	5,404	0.00%
2023/12/21	5.1	18.77	2	18.80	18.80	3.1	5,468	0.06%
2023/12/20	1	18.90	0.2	18.95	19.00	0.8	5,529	0.02%
2023/12/18	9	19.06	0.3	19.12	19.00	8.7	5,621	0.15%
2023/12/15	10.4	19.05	2	19.00	19.05	8.4	5,813	0.14%
2023/12/14	0	0.00	3	18.85	18.75	-3	5,772	-0.05%
2023/12/13	0.1	18.70	0	0.00	18.60	0.1	5,804	0.00%
2023/12/12	2	18.60	0	0.00	18.65	2	6,074	0.03%
2023/12/11	3.1	18.67	1	18.60	18.60	2.1	6,176	0.03%
2023/12/08	4.5	18.82	2	18.83	18.75	2.5	6,244	0.04%
2023/12/07	35.6	18.88	5	18.84	18.70	30.6	6,314	0.48%
2023/12/06	2	19.13	5	19.15	19.00	-3	6,646	-0.05%
2023/12/05	1.2	19.04	1.1	18.95	18.95	0.1	6,946	0.00%
2023/12/04	8	19.23	67.1	19.20	19.15	-59.1	7,189	-0.82%
2023/12/01	0.1	18.99	3	18.97	18.95	-2.9	7,678	-0.04%
2023/11/30	1	18.95	6	18.96	18.95	-5	7,950	-0.06%
2023/11/29	6.1	18.91	5	18.88	18.90	1.1	9,346	0.01%
2023/11/28	10	19.05	5	19.00	19.10	5	10,723	0.05%
2023/11/27	3.4	18.89	0	18.94	18.75	3.3	11,515	0.03%
2023/11/24	0.3	19.00	7	18.96	18.95	-6.7	12,082	-0.06%
2023/11/22	4.1	19.16	6	19.18	19.15	-1.9	12,209	-0.02%
2023/11/21	3.1	19.17	0	0.00	19.10	3.1	12,363	0.02%
2023/11/20	1	18.95	0	0.00	19.00	1	12,460	0.01%
2023/11/17	9	19.34	1	19.30	19.30	8	12,470	0.06%
2023/11/16	2.3	19.47	5.1	19.39	19.35	-2.8	12,515	-0.02%
2023/11/15	0	19.15	11.5	19.24	19.35	-11.4	12,584	-0.09%
2023/11/14	14	18.96	3	18.93	18.90	11	12,577	0.09%
2023/11/13	0	0.00	9	18.79	18.85	-9	12,908	-0.07%
2023/11/10	0	18.90	3	19.00	18.75	-3	13,270	-0.02%
2023/11/09	0	0.00	3	19.05	19.00	-3	13,552	-0.02%
2023/11/08	0	0.00	3	19.23	19.05	-3	13,891	-0.02%
2023/11/07	3	19.02	5	18.70	19.00	-2	14,240	-0.01%
2023/11/06	6.2	19.16	5.3	19.14	19.00	0.9	14,887	0.01%
2023/11/03	2	18.83	1.1	18.75	18.85	1	15,219	0.01%
2023/11/02	2	18.65	8.1	18.73	18.85	-6.1	15,733	-0.04%
2023/11/01	0.3	18.28	1	18.35	18.35	-0.7	16,247	0.00%
2023/10/31	1	18.30	2.5	18.50	18.25	-1.5	17,159	-0.01%
2023/10/30	7.3	18.50	0	0.00	18.45	7.3	17,831	0.04%
2023/10/27	3.1	18.63	4	18.74	18.65	-0.9	19,139	0.00%
2023/10/26	1.3	18.38	0	0.00	18.25	1.3	20,525	0.01%
2023/10/25	6	18.48	0	0.00	18.60	6	21,343	0.03%
2023/10/24	5	18.55	1	18.15	18.60	4	21,835	0.02%
2023/10/23	1	18.15	1	18.15	18.10	0	21,796	0.00%
2023/10/20	12	17.89	62	18.13	18.20	-50	21,811	-0.23%
2023/10/19	19.6	18.05	1	18.20	18.05	18.6	21,798	0.09%
2023/10/18	41.4	18.25	8	18.15	18.15	33.4	21,796	0.15%
2023/10/17	31	18.63	2	18.63	18.65	29	21,696	0.13%
2023/10/16	21	18.70	4	18.79	18.65	17	21,695	0.08%
2023/10/13	32.1	18.70	6	18.77	18.75	26.1	21,721	0.12%
2023/10/12	17.5	18.71	5	18.85	18.90	12.5	21,701	0.06%
2023/10/11	13.6	18.95	1	19.00	18.85	12.6	21,606	0.06%
2023/10/06	3	19.07	5	19.15	19.05	-2	21,398	-0.01%
2023/10/05	7	19.19	7	19.23	19.15	0	21,414	0.00%
2023/10/04	48	18.87	57	19.18	18.85	-9	21,425	-0.04%
2023/10/03	10.3	19.63	12	19.71	19.35	-1.7	21,214	-0.01%
2023/10/02	24	19.40	22.7	19.46	19.50	1.3	21,023	0.01%
2023/09/28	6	19.10	15	19.08	19.10	-9	20,999	-0.04%
2023/09/27	19.1	19.10	13	19.00	19.00	6.1	21,036	0.03%
2023/09/26	4	19.50	23	19.80	19.30	-19	21,017	-0.09%
2023/09/25	43	19.45	1	19.50	19.45	42	21,001	0.20%
2023/09/22	17	19.41	1	19.35	19.35	16	21,005	0.08%
2023/09/21	7	19.49	5	19.49	19.40	2	21,117	0.01%
2023/09/20	114	19.99	14	20.09	19.70	100	21,180	0.47%	大買/
2023/09/19	32.1	19.98	17.1	19.94	20.00	15	21,164	0.07%
2023/09/18	3	19.43	9	19.54	19.55	-6	21,941	-0.03%
2023/09/15	33	19.42	3	19.40	19.35	30	22,454	0.13%
2023/09/14	4	19.88	7	19.84	20.00	-3	22,853	-0.01%
2023/09/13	2	19.45	32	19.49	19.60	-30	23,796	-0.13%
2023/09/12	9	19.27	9	19.34	19.40	0	24,876	0.00%
2023/09/11	56.1	19.72	40	19.54	19.25	16.1	25,065	0.06%
2023/09/08	25	19.78	11	19.81	19.65	14	24,880	0.06%
2023/09/07	52.1	19.68	18	19.66	19.50	34.1	24,694	0.14%
2023/09/06	91.1	20.26	24	20.23	20.10	67.1	24,551	0.27%
2023/09/05	19.1	21.05	9	21.12	21.10	10.1	24,125	0.04%
2023/09/04	197.4	21.50	100.1	21.57	21.20	97.3	23,910	0.41%	大買/
2023/09/01	84.2	20.96	138.2	21.29	21.65	-54	22,592	-0.24%	大賣/
2023/08/31	47.4	20.47	33	20.88	19.70	14.4	21,260	0.07%
2023/08/30	13	20.16	16.2	19.85	20.35	-3.2	20,606	-0.02%
2023/08/29	9.1	18.84	7	18.89	18.75	2.1	20,097	0.01%
2023/08/28	2	18.80	2	18.73	18.85	0	20,032	0.00%
2023/08/25	12	18.29	8	18.47	18.55	4	19,961	0.02%
2023/08/24	17.1	18.33	10.4	18.30	18.30	6.7	19,799	0.03%
2023/08/23	7	18.61	5	18.58	18.50	2	19,704	0.01%
2023/08/22	18.4	18.81	88.3	18.71	18.65	-69.9	19,714	-0.35%
2023/08/21	6.1	18.78	53	18.88	18.80	-46.9	19,712	-0.24%
2023/08/18	7.1	19.18	9	19.17	19.15	-1.9	19,649	-0.01%
2023/08/17	40	19.35	27.5	19.45	19.35	12.5	19,589	0.06%
2023/08/16	26.9	19.34	10	19.24	18.95	16.9	19,280	0.09%
2023/08/15	16	20.35	7	20.54	20.05	9	18,970	0.05%
2023/08/14	113.5	20.65	7	20.61	20.20	106.5	18,723	0.57%	大買/鉅額交易
2023/08/11	13.2	21.57	25	21.11	21.05	-11.8	18,470	-0.06%
2023/08/10	20.2	21.67	37	21.53	21.15	-16.8	18,115	-0.09%
2023/08/09	46	22.30	58.3	22.34	22.50	-12.2	17,483	-0.07%
2023/08/08	70.8	22.44	75.4	22.50	22.00	-4.6	17,035	-0.03%
2023/08/07	19.7	21.56	35.9	21.74	22.05	-16.2	16,532	-0.10%
2023/08/04	57.3	21.36	64	21.66	21.80	-6.7	16,023	-0.04%
2023/08/02	29	21.52	48.8	21.11	20.80	-19.7	15,171	-0.13%
2023/08/01	143.9	21.92	113.9	22.08	21.40	30	14,494	0.21%	大買/大賣/
2023/07/31	70.5	21.04	145.1	21.24	21.60	-74.6	13,227	-0.56%	大賣/
2023/07/28	186.6	19.56	160.5	19.78	19.80	26.1	11,790	0.22%	大買/大賣/
2023/07/27	34.1	19.04	31.4	19.12	19.30	2.8	11,040	0.02%
2023/07/26	8	17.90	2.1	17.78	17.90	5.9	10,669	0.06%
2023/07/25	0.3	17.65	0.1	17.65	17.70	0.2	10,664	0.00%
2023/07/24	18.3	17.50	11.1	17.46	17.45	7.2	10,671	0.07%
2023/07/21	13	17.99	0	0.00	17.90	13	10,633	0.12%
2023/07/20	5	18.12	4	18.09	18.10	1	10,707	0.01%
2023/07/19	2.6	17.74	2	17.75	17.70	0.6	10,741	0.01%
2023/07/18	19.2	17.85	7.1	17.82	17.80	12.1	10,813	0.11%
2023/07/17	6	17.98	6.8	18.03	18.10	-0.8	10,857	-0.01%
2023/07/14	1	17.95	1	18.00	17.90	0	11,005	0.00%
2023/07/13	10.8	17.88	35	18.03	17.85	-24.2	11,020	-0.22%
2023/07/12	2	17.95	22.5	17.95	17.90	-20.5	11,027	-0.19%
2023/07/11	7	18.08	1	18.15	18.05	6	11,009	0.05%
2023/07/10	17.3	18.16	0.2	18.30	18.00	17.1	11,023	0.15%
2023/07/07	10	18.26	0	0.00	18.25	10	10,952	0.09%
2023/07/06	22.5	18.58	8	18.41	18.35	14.5	10,909	0.13%
2023/07/05	18	18.97	8	19.10	18.90	10	10,753	0.09%
2023/07/04	16	19.12	11	19.24	19.00	5	10,667	0.05%
2023/07/03	22.1	19.32	14	19.37	19.20	8.1	10,603	0.08%
2023/06/30	0.1	19.35	18	19.34	19.30	-18	10,571	-0.17%
2023/06/29	30	19.56	0.2	19.62	19.55	29.8	10,513	0.28%
2023/06/28	15.1	19.72	12	19.78	19.75	3.1	10,379	0.03%
2023/06/27	22	19.93	20	20.10	19.90	2	10,241	0.02%
2023/06/26	60.8	20.14	41	20.40	20.10	19.8	10,064	0.20%
2023/06/21	8.3	19.43	7	19.51	19.60	1.3	9,053	0.01%
2023/06/20	84	19.41	36.2	19.81	19.20	47.8	8,509	0.56%
2023/06/19	86.2	20.54	29.8	20.58	20.10	56.4	7,850	0.72%
2023/06/16	27.6	19.85	82.1	19.58	20.10	-54.5	6,810	-0.80%
2023/06/15	38.6	18.46	9.1	18.43	18.40	29.4	5,646	0.52%
2023/06/14	23.5	17.87	15	18.04	17.90	8.5	5,435	0.16%
2023/06/13	1.1	17.83	3.1	18.00	18.05	-2	5,265	-0.04%
2023/06/12	23.2	17.81	7	17.84	17.75	16.2	5,178	0.31%
2023/06/09	30.2	18.18	2	18.30	18.10	28.1	5,051	0.56%
2023/06/08	9	18.42	2	18.50	18.40	7	4,928	0.14%
2023/06/07	6	18.61	0	0.00	18.45	6	4,942	0.12%
2023/06/06	3.1	18.78	2	18.75	18.65	1.1	4,884	0.02%
2023/06/05	14.1	18.45	13	18.84	19.05	1	4,829	0.02%
2023/06/02	1	18.60	4	18.55	18.55	-3	4,650	-0.06%
2023/06/01	4	18.48	7	18.47	18.45	-3	4,565	-0.07%
2023/05/31	3	18.35	0	0.00	18.35	3	4,578	0.07%
2023/05/30	0	0.00	3	18.68	18.50	-3	4,543	-0.07%
2023/05/29	3	18.40	0.2	18.55	18.50	2.8	4,533	0.06%
2023/05/26	27	18.34	20.5	18.30	18.30	6.5	4,488	0.15%
2023/05/25	1	18.60	0	0.00	18.65	1	4,433	0.02%
2023/05/24	0.5	18.65	2	18.60	18.65	-1.5	4,402	-0.03%
2023/05/23	0.3	18.99	0	0.00	19.00	0.3	4,360	0.01%
2023/05/22	22	19.01	33	19.05	19.05	-11	4,315	-0.25%
2023/05/19	1	18.90	10	19.04	18.95	-9	4,281	-0.21%
2023/05/18	2	18.92	2	19.00	19.05	0	4,230	0.00%
2023/05/17	32	18.50	49.1	18.71	19.00	-17.1	4,182	-0.41%
2023/05/16	5	18.53	2	18.58	18.55	3	4,094	0.07%
2023/05/15	13.2	18.21	4	18.35	18.35	9.1	4,071	0.22%
2023/05/12	20.1	18.61	4	18.60	18.75	16.1	4,039	0.40%
2023/05/11	20.1	18.61	4	18.60	18.50	16.1	3,990	0.40%
2023/05/10	3.1	18.69	2	18.90	18.95	1.1	3,940	0.03%
2023/05/09	17	18.76	4	18.93	18.90	13	3,900	0.33%
2023/05/08	10.1	19.14	4	19.05	19.05	6.1	3,874	0.16%
2023/05/05	11.7	19.23	5	19.29	19.20	6.7	3,852	0.17%
2023/05/04	11	19.60	2	19.55	19.50	9	3,812	0.24%
2023/05/03	9.3	19.89	17	19.80	19.70	-7.7	3,820	-0.20%
2023/05/02	28.1	19.64	5.1	19.56	19.50	23.1	3,840	0.60%
2023/04/28	0.2	20.30	1	20.45	20.30	-0.8	3,874	-0.02%
2023/04/27	1	20.25	0	0.00	20.25	1	3,876	0.03%
2023/04/26	0.1	20.30	0	0.00	20.55	0.1	3,876	0.00%
2023/04/25	9	20.57	7	20.75	20.45	2	3,877	0.05%
2023/04/24	1	20.90	2	20.75	20.50	-1	3,807	-0.03%
2023/04/21	4	20.44	5	20.60	20.50	-1	3,758	-0.03%
2023/04/20	15	20.63	1	20.25	20.30	14	3,665	0.38%
2023/04/19	19.6	21.11	6	21.09	21.15	13.6	3,577	0.38%
2023/04/18	5	20.52	0	0.00	20.45	5	3,493	0.14%
2023/04/17	2	20.85	13	20.65	20.85	-11	3,499	-0.31%
2023/04/14	0	0.00	5	20.65	20.60	-5	3,460	-0.14%
2023/04/13	10	20.53	2	20.57	20.45	8	3,496	0.23%
2023/04/11	2.1	20.13	0.5	20.20	20.15	1.6	3,642	0.04%
2023/04/07	0	0.00	2	20.35	20.25	-2	3,880	-0.05%
2023/04/06	4	20.14	0	0.00	20.10	4	3,989	0.10%
2023/03/31	1	20.60	1	20.65	20.55	0	4,124	0.00%
2023/03/30	0	0.00	0	20.80	20.85	0	4,621	0.00%
2023/03/29	20	20.93	1	20.75	20.95	19	5,420	0.35%
2023/03/28	1	20.40	5	20.70	20.40	-4	6,068	-0.07%
2023/03/27	0	0.00	2.1	20.78	20.70	-2.1	6,993	-0.03%
2023/03/24	3.1	20.44	0	20.60	20.50	3.1	7,598	0.04%
2023/03/23	1.1	20.65	3	20.65	20.60	-2	7,711	-0.03%
2023/03/22	6.1	20.30	0	0.00	20.20	6.1	7,853	0.08%
2023/03/21	3	20.30	1	20.20	20.20	2	8,074	0.02%
2023/03/20	0	20.35	0	20.40	20.30	0	8,207	0.00%
2023/03/17	2	20.20	0	20.30	20.45	2	8,435	0.02%
2023/03/16	2.1	20.65	0	0.00	20.40	2.1	8,607	0.02%
2023/03/10	3	21.25	1.5	21.33	21.20	1.5	9,672	0.02%
2023/03/09	6.1	22.15	6	22.05	22.05	0.1	9,683	0.00%
2023/03/08	4	22.18	29	22.15	22.20	-25	9,749	-0.26%
2023/03/07	0.1	22.34	6.1	22.55	22.55	-6	9,790	-0.06%
2023/03/06	0	0.00	1	22.60	22.70	-1	9,834	-0.01%
2023/03/03	2	22.50	0	0.00	22.45	2	9,960	0.02%
2023/03/02	1	22.50	0	0.00	22.30	1	10,309	0.01%
2023/03/01	8.3	22.78	0.4	23.05	22.70	7.9	10,490	0.08%
2023/02/24	0.2	23.35	0.1	23.50	23.45	0.1	10,809	0.00%
2023/02/23	0	23.45	2	23.53	23.55	-2	10,985	-0.02%
2023/02/22	1.4	23.18	0	0.00	23.25	1.4	11,103	0.01%
2023/02/21	0.3	23.39	2	23.58	23.60	-1.8	11,242	-0.02%
2023/02/20	15	23.35	0.2	23.35	23.40	14.8	11,426	0.13%
2023/02/17	0	0.00	3	23.30	23.30	-3	11,558	-0.03%
2023/02/16	1	23.35	1.2	23.43	23.35	-0.2	11,834	0.00%
2023/02/15	2.7	23.17	0	0.00	23.25	2.7	12,018	0.02%
2023/02/14	0	23.00	2	23.15	23.15	-2	12,125	-0.02%
2023/02/13	0	0.00	2	22.58	22.85	-2	12,287	-0.02%
2023/02/10	1.2	22.60	0	0.00	22.55	1.2	12,425	0.01%
2023/02/09	0.1	23.00	0	0.00	22.90	0.1	12,600	0.00%
2023/02/08	21	23.00	7	22.96	22.95	14	12,854	0.11%
2023/02/07	6.2	23.09	1	23.20	23.05	5.2	12,965	0.04%
2023/02/06	1	22.90	3	23.23	23.00	-2	13,074	-0.02%
2023/02/03	0	0.00	3	23.33	23.35	-3	13,204	-0.02%
2023/02/02	0	23.30	1	23.25	23.35	-1	13,317	-0.01%
2023/02/01	1.2	23.40	6	23.40	23.35	-4.8	13,510	-0.04%
2023/01/31	1	23.20	1	23.35	23.35	0	13,711	0.00%
2023/01/30	57	22.89	10.9	22.88	22.75	46.1	13,662	0.34%
2023/01/17	0	0.00	11	22.52	22.55	-11	13,590	-0.08%
2023/01/16	2.1	22.27	10	22.37	22.20	-7.9	13,690	-0.06%
2023/01/13	100	22.60	2	22.55	22.55	98	13,763	0.71%
2023/01/12	11.1	22.49	4.2	22.58	22.65	6.8	14,051	0.05%
2023/01/11	21	22.38	1	22.35	22.40	20	14,232	0.14%
2023/01/10	20.2	22.15	2.2	22.27	22.30	18	14,424	0.12%
2023/01/09	7.4	22.31	1	22.35	22.35	6.4	14,483	0.04%
2023/01/06	0	0.00	7	22.06	22.15	-7	14,522	-0.05%
2023/01/05	3	21.47	6	21.61	21.45	-3	14,522	-0.02%
2023/01/04	4	21.28	4	21.45	21.45	0	14,564	0.00%
2023/01/03	19	21.03	9	21.05	21.35	10	14,639	0.07%
2022/12/30	10.3	21.42	9	21.43	21.25	1.3	14,656	0.01%
2022/12/29	48.3	22.09	93.2	22.06	21.50	-44.9	14,687	-0.31%
2022/12/28	165.2	22.36	143	22.25	22.15	22.2	14,683	0.15%	大買/大賣/
2022/12/27	24	21.86	7	21.81	21.75	17	14,790	0.11%
2022/12/26	9	21.59	9	21.60	21.60	0	14,892	0.00%
2022/12/23	38	21.26	6	21.21	21.20	32	14,861	0.22%
2022/12/22	81	21.20	106	21.30	21.15	-25	14,763	-0.17%	大賣/
2022/12/21	61.3	20.92	134	21.13	21.20	-72.8	14,297	-0.51%	大賣/
2022/12/20	18.3	21.50	17	21.52	21.30	1.3	13,524	0.01%
2022/12/19	189.2	22.71	42	22.18	21.95	147.2	12,881	1.14%	大買/鉅額交易
2022/12/16	5.5	24.58	4.1	25.00	24.35	1.4	11,952	0.01%
2022/12/15	0.1	25.05	2.5	25.13	25.05	-2.5	11,357	-0.02%
2022/12/14	11.1	25.14	19	25.04	25.10	-8	11,272	-0.07%
2022/12/13	25	24.93	25	24.60	24.55	0	11,092	0.00%
2022/12/12	0	24.75	7	24.69	24.70	-7	10,847	-0.06%
2022/12/09	4	24.70	67.9	24.97	24.60	-63.9	10,731	-0.60%
2022/12/08	3.2	24.16	17	24.26	24.45	-13.8	10,503	-0.13%
2022/12/07	3.1	24.60	15.5	24.59	24.70	-12.4	10,286	-0.12%
2022/12/06	2.4	24.21	7	24.06	23.90	-4.6	9,962	-0.05%
2022/12/05	30.3	23.92	13.2	24.51	23.70	17.1	9,692	0.18%
2022/12/02	1.2	23.70	3.4	23.88	23.90	-2.2	9,215	-0.02%
2022/12/01	1.1	23.50	6	23.59	23.40	-4.9	9,159	-0.05%
2022/11/30	2	23.35	7	23.51	23.25	-5	9,077	-0.06%
2022/11/29	1	23.05	9.1	23.18	23.35	-8.1	8,974	-0.09%
2022/11/28	4	23.29	2.1	23.37	23.40	2	8,888	0.02%
2022/11/25	2.6	23.85	9.1	23.89	23.55	-6.5	8,842	-0.07%
2022/11/24	75.7	23.79	39.4	23.68	23.65	36.3	8,705	0.42%
2022/11/23	784	24.72	116.1	24.85	24.70	668	8,353	8.00%	大買/大賣/鉅額交易
2022/11/22	59.3	24.54	268.4	24.73	24.70	-209.2	8,208	-2.55%	大賣/鉅額交易
2022/11/21	101	23.95	288	23.88	24.10	-187	7,856	-2.38%	大買/大賣/鉅額交易
2022/11/18	2.1	23.40	6	23.49	23.45	-4	7,681	-0.05%
2022/11/17	154	22.98	3.1	23.02	23.10	151	7,551	2.00%	大買/鉅額交易
2022/11/16	52.1	23.30	15.2	23.72	23.45	36.9	7,380	0.50%
2022/11/15	1.2	23.54	9	23.67	23.75	-7.8	7,175	-0.11%
2022/11/14	8	23.64	30	23.55	23.40	-22	7,049	-0.31%
2022/11/11	8.1	22.90	53.4	23.15	23.15	-45.4	6,764	-0.67%
2022/11/10	1.1	22.40	9	22.47	22.50	-8	6,583	-0.12%
2022/11/09	2.1	22.17	13.6	22.17	22.30	-11.5	6,459	-0.18%
2022/11/08	23.2	21.51	46	21.69	21.50	-22.8	6,284	-0.36%
2022/11/07	7.3	21.93	6.1	22.02	22.05	1.2	6,191	0.02%
2022/11/04	5.1	21.13	12	21.34	21.50	-7	6,007	-0.12%
2022/11/03	13.1	20.37	15	20.46	20.45	-1.9	5,758	-0.03%
2022/11/02	5.1	20.84	1	20.85	20.80	4.1	5,641	0.07%
2022/11/01	2.1	21.05	11	21.02	21.00	-9	5,505	-0.16%
2022/10/31	2.1	20.89	2	20.95	20.40	0.1	5,338	0.00%
2022/10/28	20	20.61	22	20.61	20.55	-2	5,252	-0.04%
2022/10/27	4	19.88	12.2	20.11	20.40	-8.2	5,038	-0.16%
2022/10/26	4	19.54	5	19.49	19.40	-1	4,816	-0.02%
2022/10/25	5.5	19.38	4.2	19.50	19.45	1.3	4,745	0.03%
2022/10/24	8	19.25	33.5	19.27	19.25	-25.5	4,635	-0.55%
2022/10/21	10	18.99	8	19.27	18.95	2	4,517	0.04%
2022/10/20	42.1	19.21	33.2	19.52	19.50	8.9	4,402	0.20%
2022/10/19	23.3	19.53	14	19.43	19.30	9.3	4,063	0.23%
2022/10/18	9.1	19.25	10.4	19.14	19.25	-1.3	3,832	-0.03%
2022/10/17	2.1	17.91	6	18.15	18.45	-4	3,637	-0.11%
2022/10/14	4.1	17.80	204	17.84	18.05	-200	3,561	-5.61%	大賣/鉅額交易
2022/10/13	145	17.63	8	17.57	17.05	137	3,498	3.92%	大買/鉅額交易
2022/10/12	72	18.17	5.8	18.13	18.20	66.2	3,403	1.94%
2022/10/11	3.1	18.75	2	18.80	18.55	1.1	3,320	0.03%
2022/10/07	0	0.00	2.1	18.95	18.95	-2.1	3,236	-0.06%
2022/10/06	4.7	18.88	5.8	19.03	18.70	-1.1	3,172	-0.03%
2022/10/05	2.1	18.84	4.2	18.88	18.90	-2.1	3,097	-0.07%
2022/10/04	15.2	18.81	31	18.75	18.85	-15.8	2,969	-0.53%
2022/10/03	25.2	18.02	10	18.02	18.30	15.2	2,724	0.56%
2022/09/30	0	16.85	0	0.00	17.45	0	2,535	0.00%
2022/09/29	0	0.00	25	16.92	17.00	-25	2,494	-1.00%
2022/09/28	21	16.50	1	16.55	16.55	20	2,438	0.82%
2022/09/27	20	16.50	22	16.72	16.95	-2	2,397	-0.08%
2022/09/26	22	16.50	21	16.65	16.55	1	2,390	0.04%
2022/09/23	0	0.00	1	17.00	17.05	-1	2,434	-0.04%
2022/09/22	3	17.03	0	0.00	17.20	3	2,512	0.12%
2022/09/21	0	0.00	36	16.62	17.05	-36	2,515	-1.43%
2022/09/20	4.2	16.60	20	16.60	16.60	-15.8	2,642	-0.60%
2022/09/19	0	0.00	3	16.60	16.65	-3	2,767	-0.11%
2022/09/16	7	16.64	5	16.67	16.60	2	2,833	0.07%
2022/09/15	2	16.90	4	16.95	16.85	-2	2,865	-0.07%
2022/09/14	54.1	16.73	1	16.80	16.75	53.1	2,923	1.82%
2022/09/13	5.1	17.25	20	17.25	17.10	-15	2,947	-0.51%
2022/09/12	20	16.95	12	17.04	17.15	8	3,052	0.26%
2022/09/08	8	16.50	0	0.00	16.65	8	3,104	0.26%
2022/09/07	7	16.59	0	0.00	16.50	7	3,131	0.22%
2022/09/06	101.2	17.00	7	17.05	17.00	94.2	3,108	3.03%	大買/
2022/09/02	1	17.15	1	17.15	17.20	0	3,222	0.00%
2022/08/31	0	0.00	1	17.50	17.60	-1	3,219	-0.03%
2022/08/30	1.2	17.33	0	0.00	17.50	1.2	3,228	0.04%
2022/08/29	82	17.31	0	0.00	17.30	82	3,217	2.55%
2022/08/26	2	18.03	8	18.09	18.10	-6	3,159	-0.19%
2022/08/25	16	17.89	2	17.98	17.90	14	3,156	0.44%
2022/08/24	0	0.00	2	17.95	17.85	-2	3,184	-0.06%
2022/08/22	0	0.00	0.6	18.00	17.90	-0.6	3,319	-0.02%
2022/08/19	0.1	18.00	4	18.06	18.10	-4	3,371	-0.12%
2022/08/18	2	18.00	2	18.05	17.95	0	3,393	0.00%
2022/08/16	3.6	17.95	1	18.10	17.90	2.6	3,400	0.08%
2022/08/15	3	17.98	13	17.91	18.10	-10	3,412	-0.29%
2022/08/12	0.6	17.80	3.7	18.02	18.00	-3.2	3,409	-0.09%
2022/08/11	2.2	17.54	1	17.60	17.55	1.2	3,374	0.04%
2022/08/08	1	17.20	1	17.15	17.20	0	3,446	0.00%
2022/08/04	2.5	16.94	9	16.91	16.85	-6.5	3,531	-0.18%
2022/08/03	36	17.21	1	17.25	17.20	35	3,552	0.99%
2022/08/02	0	0.00	2	17.45	17.45	-2	3,590	-0.06%
2022/08/01	2	17.95	2	17.95	17.90	0	3,634	0.00%
2022/07/29	1	17.75	1.4	17.73	17.75	-0.4	3,638	-0.01%
2022/07/28	3	17.68	1	17.55	17.65	2	3,665	0.05%
2022/07/27	1.1	17.46	0	0.00	17.55	1.1	3,670	0.03%
2022/07/26	0	0.00	2	17.60	17.60	-2	3,697	-0.05%
2022/07/25	1	17.40	0	0.00	17.65	1	3,736	0.03%
2022/07/22	3	17.58	0.2	17.60	17.50	2.9	3,777	0.08%
2022/07/20	1	17.90	5	17.95	17.65	-4	3,927	-0.10%
2022/07/19	2	17.73	11	17.68	17.75	-9	4,011	-0.22%
2022/07/18	2	17.35	2	17.35	17.50	0	4,037	0.00%
2022/07/15	3	17.20	4.1	17.35	17.25	-1.1	4,115	-0.03%
2022/07/14	4	16.98	42	17.17	17.25	-38	4,165	-0.91%
2022/07/13	24	17.10	25	17.22	17.10	-1	4,189	-0.02%
2022/07/12	113.1	16.74	0.6	16.65	16.60	112.5	4,219	2.67%	大買/鉅額交易
2022/07/11	69	17.37	0	0.00	17.35	69	4,211	1.64%
2022/07/08	2	17.55	16	17.85	17.90	-14	4,221	-0.33%
2022/07/07	2	17.43	21	17.64	17.65	-19	4,239	-0.45%
2022/07/06	25	17.26	0.4	17.25	17.20	24.7	4,347	0.57%
2022/07/05	18	17.58	9	17.97	17.90	9	4,418	0.20%
2022/07/04	1	17.55	16	17.37	17.60	-15	4,454	-0.34%
2022/07/01	20	17.34	36.5	17.19	17.05	-16.5	4,541	-0.36%
2022/06/30	21.2	17.80	8.9	17.77	17.85	12.3	4,509	0.27%
2022/06/29	15	18.49	5	18.46	18.55	10	4,453	0.23%
2022/06/28	61.2	19.06	11	19.15	18.75	50.2	4,464	1.12%
2022/06/27	8	20.99	866	21.03	21.10	-858	4,418	-19.42%	大賣/鉅額交易
2022/06/24	18	20.36	8	20.49	20.25	10	4,448	0.23%
2022/06/23	0	0.00	6	20.24	20.10	-6	4,442	-0.14%
2022/06/22	6.1	20.09	10	20.24	20.05	-3.9	4,458	-0.09%
2022/06/21	1	20.70	11	20.20	20.70	-10	4,483	-0.22%
2022/06/20	11.2	19.87	3	19.72	19.70	8.2	4,567	0.18%
2022/06/17	11.5	20.28	2	20.40	20.30	9.5	4,544	0.21%
2022/06/16	1	20.80	9	21.23	20.70	-8	4,611	-0.17%
2022/06/14	5	20.93	1	21.30	21.30	4	4,881	0.08%
2022/06/13	2.6	21.33	6	21.20	21.05	-3.4	4,962	-0.07%
2022/06/10	4	21.99	0	0.00	22.00	4	5,044	0.08%
2022/06/09	1	22.05	9	21.95	22.20	-8	5,192	-0.15%
2022/06/08	3	22.13	1	22.25	22.10	2	5,475	0.04%
2022/06/07	2	22.18	0	0.00	22.15	2	5,742	0.03%
2022/06/06	3	22.30	0	0.00	22.25	3	5,922	0.05%
2022/06/02	2	22.30	11	22.25	22.25	-9	6,600	-0.14%
2022/06/01	2	22.48	1	22.45	22.35	1	6,725	0.01%
2022/05/31	4	22.56	7	22.59	22.80	-3	6,748	-0.04%
2022/05/30	16	22.09	14	22.24	22.30	2	6,723	0.03%
2022/05/27	0.1	21.58	0	0.00	21.60	0.1	6,717	0.00%
2022/05/26	2	21.03	1	21.35	20.90	1	6,758	0.01%
2022/05/25	0	0.00	2	21.10	21.15	-2	6,769	-0.03%
2022/05/24	3	21.10	2	21.33	20.95	1	6,891	0.01%
2022/05/23	5.1	21.27	5	21.37	21.20	0.1	6,924	0.00%
2022/05/20	2.1	21.15	0	0.00	21.10	2.1	6,993	0.03%
2022/05/19	2.6	20.86	1	20.75	21.05	1.6	7,089	0.02%
2022/05/18	6.3	21.00	5	21.25	21.25	1.3	7,079	0.02%
2022/05/17	0	0.00	6	20.75	20.80	-6	7,100	-0.08%
2022/05/16	1	20.55	10	20.60	20.65	-9	7,132	-0.13%
2022/05/13	2	20.53	16	20.50	20.55	-14	7,217	-0.19%
2022/05/12	8	20.44	2	20.38	20.20	6	7,256	0.08%
2022/05/11	10.2	20.71	4	20.81	20.65	6.2	7,254	0.09%
2022/05/10	1.6	21.15	5	20.90	21.20	-3.5	7,253	-0.05%
2022/05/09	14	21.64	2	21.63	21.50	12	7,309	0.16%
2022/05/06	7	22.35	4	22.40	22.35	3	7,339	0.04%
2022/05/05	4	22.86	2	22.95	22.85	2	7,421	0.03%
2022/05/04	1	22.65	0	0.00	22.80	1	7,420	0.01%
2022/05/03	2	22.35	5	22.25	22.40	-3	7,514	-0.04%
2022/04/29	3	22.50	1.1	22.75	22.45	1.9	7,590	0.03%
2022/04/28	1	21.90	0	0.00	22.00	1	7,718	0.01%
2022/04/27	15	21.80	8	21.86	21.70	7	7,767	0.09%
2022/04/26	4	22.69	0	0.00	22.55	4	7,797	0.05%
2022/04/25	107.1	22.75	12	22.78	22.75	95.1	7,828	1.21%	大買/
2022/04/22	2	23.33	0	0.00	23.50	2	7,799	0.03%
2022/04/21	15	23.84	4	24.09	23.75	11	7,871	0.14%
2022/04/20	6	23.18	0	0.00	23.00	6	7,821	0.08%
2022/04/19	202	23.45	0	0.00	23.45	202	7,850	2.57%	大買/鉅額交易
2022/04/18	6	23.23	11.9	23.42	23.10	-5.8	7,845	-0.07%
2022/04/15	5.3	23.98	11	23.75	23.75	-5.7	7,805	-0.07%
2022/04/14	1	24.20	0	0.00	24.25	1	7,842	0.01%
2022/04/13	4	24.24	1	24.20	24.15	3	7,895	0.04%
2022/04/12	75.3	24.02	4	23.93	24.00	71.3	7,893	0.90%
2022/04/11	7	25.04	6	24.97	24.75	1	7,825	0.01%
2022/04/08	2.1	24.94	11	25.03	25.10	-8.9	7,755	-0.11%
2022/04/07	84.4	24.84	13	24.77	24.60	71.4	7,747	0.92%
2022/04/06	1	25.20	6	25.41	25.45	-5	7,688	-0.07%
2022/04/01	1.1	25.24	1	25.00	25.50	0.1	7,671	0.00%
2022/03/31	3.2	25.28	1.1	25.55	25.20	2.1	7,687	0.03%
2022/03/30	18	25.76	80	25.72	25.75	-62	7,653	-0.81%
2022/03/29	6.1	25.49	35	25.61	25.70	-28.9	7,636	-0.38%
2022/03/28	77.4	24.81	28.1	24.86	25.00	49.4	7,604	0.65%
2022/03/25	15	25.10	15	25.23	25.30	0	7,626	0.00%
2022/03/24	38.4	25.34	11	25.40	25.40	27.4	7,629	0.36%
2022/03/23	27.1	25.75	114	25.79	25.75	-87	7,666	-1.13%	大賣/
2022/03/22	1	25.40	18	25.45	25.45	-17	7,605	-0.22%
2022/03/21	36.9	25.45	5.5	25.41	25.50	31.4	7,573	0.41%
2022/03/18	14.3	25.13	98	25.05	25.50	-83.8	7,575	-1.11%
2022/03/17	0.3	24.65	75	24.86	24.80	-74.7	7,437	-1.00%
2022/03/16	12.1	24.25	9.2	24.55	24.30	2.9	7,507	0.04%
2022/03/15	18.1	24.52	7	24.64	24.30	11.1	7,440	0.15%
2022/03/14	21.1	24.71	22.4	24.64	24.70	-1.4	7,381	-0.02%
2022/03/11	52.1	24.44	20	24.59	24.50	32.1	7,372	0.44%
2022/03/10	16	24.03	42.4	24.01	24.10	-26.4	7,183	-0.37%
2022/03/09	24.1	23.22	3.1	23.09	23.25	21	6,984	0.30%
2022/03/08	112.1	23.95	197.3	24.01	23.40	-85.2	6,901	-1.23%	大買/大賣/
2022/03/07	36	22.58	21	22.78	22.80	15	6,296	0.24%
2022/03/04	20.5	23.08	1	23.20	23.00	19.5	6,338	0.31%
2022/03/03	12	23.60	0	0.00	23.60	12	6,439	0.19%
2022/03/02	7	23.45	205	23.65	23.65	-198	6,537	-3.03%	大賣/鉅額交易
2022/03/01	0	0.00	16.2	23.26	23.45	-16.2	6,689	-0.24%
2022/02/25	8	22.77	2	22.70	22.90	6	6,845	0.09%
2022/02/24	13.8	22.91	8	23.05	22.70	5.8	6,924	0.08%
2022/02/23	0	0.00	2	23.45	23.35	-2	6,976	-0.03%
2022/02/22	13.1	23.33	10	23.62	23.15	3.1	7,200	0.04%
2022/02/21	26.5	23.67	9.1	23.66	23.70	17.5	7,369	0.24%
2022/02/18	0.1	23.00	52	22.95	22.95	-52	7,412	-0.70%
2022/02/17	4.1	23.27	10.8	23.12	23.00	-6.7	7,669	-0.09%
2022/02/16	0	0.00	5	22.97	22.95	-5	7,787	-0.06%
2022/02/15	30.2	22.64	1	22.50	22.50	29.2	8,320	0.35%
2022/02/14	78.1	22.93	70	23.05	22.90	8.1	8,915	0.09%
2022/02/11	1.2	23.64	0	0.00	23.65	1.2	9,052	0.01%
2022/02/10	5	24.03	2	24.15	23.85	3	9,364	0.03%
2022/02/09	5	23.74	21	23.74	24.05	-16	9,543	-0.17%
2022/02/08	4	23.90	0.5	24.10	24.00	3.5	9,493	0.04%
2022/02/07	3.1	22.95	29	23.51	23.75	-25.9	9,520	-0.27%
2022/01/26	68.1	23.16	4	23.10	23.05	64.1	9,509	0.67%
2022/01/25	22.2	23.10	11	23.18	23.10	11.2	9,610	0.12%
2022/01/24	12.6	23.66	2	23.90	23.65	10.6	9,596	0.11%
2022/01/21	18.5	24.56	8	24.96	24.35	10.5	9,579	0.11%
2022/01/20	3	25.13	11.3	25.39	25.45	-8.3	9,499	-0.09%
2022/01/19	5.5	24.74	26	25.04	25.20	-20.6	9,477	-0.22%
2022/01/18	43.1	24.82	42	24.85	24.65	1.1	9,465	0.01%
2022/01/17	97.5	24.50	11.2	24.65	25.00	86.3	9,508	0.91%
2022/01/14	43.3	24.88	4	24.78	24.90	39.3	9,633	0.41%
2022/01/13	3	25.40	11	25.56	25.40	-8	9,643	-0.08%
2022/01/12	20.6	25.28	8	25.33	25.20	12.6	9,739	0.13%
2022/01/11	16.1	25.79	10.5	25.80	25.65	5.6	9,892	0.06%
2022/01/10	6	25.80	10	25.88	25.80	-4	10,008	-0.04%
2022/01/07	22.2	25.59	2	25.65	25.50	20.2	10,141	0.20%
2022/01/06	20.1	25.86	8	26.09	25.90	12.1	10,269	0.12%
2022/01/05	10.2	26.05	1	26.10	26.05	9.2	10,345	0.09%
2022/01/04	17.1	26.21	0.2	26.30	26.20	16.9	10,473	0.16%
2022/01/03	1.2	26.66	0	0.00	26.60	1.2	10,577	0.01%
2021/12/30	5	26.83	8	26.83	26.75	-3	10,812	-0.03%
2021/12/29	2.2	26.83	22	26.81	26.75	-19.8	11,036	-0.18%
2021/12/28	10.1	26.77	16	26.82	26.75	-6	11,273	-0.05%
2021/12/27	3	26.75	7.1	26.83	26.75	-4.1	11,540	-0.04%
2021/12/24	2.1	26.53	15	26.52	26.60	-12.9	11,889	-0.11%
2021/12/23	7.1	26.61	12.3	26.70	26.55	-5.2	12,089	-0.04%
2021/12/22	16.1	26.43	33	26.61	26.40	-16.9	12,239	-0.14%
2021/12/21	19	25.69	18.4	26.00	26.10	0.6	12,467	0.00%
2021/12/20	2.2	25.77	4	26.13	26.00	-1.9	12,613	-0.01%
2021/12/17	1.1	25.86	27	26.05	25.80	-25.9	12,888	-0.20%
2021/12/16	20.3	25.47	28	25.58	25.50	-7.8	13,033	-0.06%
2021/12/15	35	25.67	30	25.57	25.55	5	13,317	0.04%
2021/12/14	79.5	25.91	1	26.25	25.60	78.5	13,554	0.58%
2021/12/13	7.2	26.05	6.5	26.06	26.05	0.7	13,652	0.00%
2021/12/10	50.2	26.28	4	26.50	26.15	46.2	13,798	0.33%
2021/12/09	8	26.99	10	27.00	26.90	-2	13,923	-0.01%
2021/12/08	20	27.00	27.1	27.25	26.90	-7.1	14,150	-0.05%
2021/12/07	39.1	26.97	77.5	27.18	26.95	-38.4	14,306	-0.27%
2021/12/06	32	26.90	113	26.96	26.90	-81	14,510	-0.56%	大賣/
2021/12/03	17.2	26.65	17	26.97	26.55	0.2	14,604	0.00%
2021/12/02	29.1	26.54	7	26.49	26.35	22.1	14,703	0.15%
2021/12/01	10	26.41	8	26.71	26.85	2	14,853	0.01%
2021/11/30	12.2	26.62	32	26.68	26.70	-19.8	14,958	-0.13%
2021/11/29	82.1	25.98	56.5	25.92	26.05	25.6	15,133	0.17%
2021/11/26	17.6	26.50	18.8	26.54	26.40	-1.2	15,271	-0.01%
2021/11/25	165.3	26.77	29	26.61	26.60	136.3	15,658	0.87%	大買/鉅額交易
2021/11/24	41.2	26.86	15	26.92	27.00	26.2	15,961	0.16%
2021/11/23	118.2	27.05	10	27.03	26.95	108.2	16,079	0.67%	大買/鉅額交易
2021/11/22	13	27.20	28	27.23	27.35	-15	16,256	-0.09%
2021/11/19	45.8	26.68	0	0.00	26.50	45.8	16,278	0.28%
2021/11/18	27	27.29	28.1	27.56	27.05	-1.1	16,436	-0.01%
2021/11/17	75.1	26.97	302	26.99	26.90	-226.9	16,658	-1.36%	大賣/鉅額交易
2021/11/16	165.2	27.12	22	27.25	27.05	143.2	16,949	0.84%	大買/鉅額交易
2021/11/15	25.3	27.74	25	27.82	27.50	0.3	17,404	0.00%
2021/11/12	189.8	28.11	32	27.76	27.80	157.8	17,801	0.89%	大買/鉅額交易
2021/11/11	143.4	28.86	227.1	29.03	29.05	-83.7	17,703	-0.47%	大買/大賣/
2021/11/10	27.2	27.89	36	28.06	27.80	-8.8	17,393	-0.05%
2021/11/09	112.3	27.95	29	27.69	27.75	83.3	17,732	0.47%	大買/
2021/11/08	9.5	28.27	65.3	28.35	28.65	-55.8	17,604	-0.32%
2021/11/05	4	27.65	13	27.72	27.75	-9	17,811	-0.05%
2021/11/04	16.1	27.77	21	27.99	27.45	-4.9	18,290	-0.03%
2021/11/03	16.1	27.62	0	27.50	27.65	16	18,493	0.09%
2021/11/02	22	28.04	15	28.02	27.40	7	18,915	0.04%
2021/11/01	5.2	27.71	17	27.74	27.85	-11.8	19,148	-0.06%
2021/10/29	77	27.59	8	27.47	27.30	69	19,308	0.36%
2021/10/28	176	27.43	15	27.41	27.50	161	19,508	0.83%	大買/鉅額交易
2021/10/27	8	27.63	0	0.00	27.70	8	19,733	0.04%
2021/10/26	7	28.10	21	28.42	27.95	-14	20,168	-0.07%
2021/10/25	8	27.63	79	27.99	28.10	-71	20,599	-0.34%
2021/10/22	89.2	27.43	40	27.36	27.20	49.2	21,288	0.23%
2021/10/21	7	28.50	29	28.60	28.55	-22	22,008	-0.10%
2021/10/20	5.1	28.15	4	28.21	28.35	1.1	22,615	0.00%
2021/10/19	18.1	28.28	288.1	28.35	28.35	-270	23,093	-1.17%	大賣/鉅額交易
2021/10/18	13.2	27.11	22	27.28	27.60	-8.8	24,006	-0.04%
2021/10/15	30.1	27.56	133	27.75	27.75	-102.9	25,115	-0.41%	大賣/鉅額交易
2021/10/14	7	27.08	1,111	27.15	27.25	-1,104	25,970	-4.25%	大賣/鉅額交易
2021/10/13	79.1	26.66	30	27.01	26.40	49.1	27,156	0.18%
2021/10/12	25.3	26.94	10	26.97	27.10	15.3	28,949	0.05%
2021/10/08	64.2	27.64	38	28.06	27.50	26.2	29,958	0.09%
2021/10/07	9	27.40	160	27.49	27.75	-151	32,130	-0.47%	大賣/鉅額交易
2021/10/06	27.1	27.07	12	26.79	26.95	15.1	33,230	0.05%
2021/10/05	58.2	27.19	119	27.74	27.90	-60.8	34,144	-0.18%	大賣/
2021/10/04	46.3	28.06	75.1	27.87	27.25	-28.8	35,785	-0.08%
2021/10/01	97.3	28.46	42.7	28.69	27.90	54.6	38,498	0.14%
2021/09/30	33.3	29.52	22	29.59	29.60	11.3	41,020	0.03%
2021/09/29	34.3	29.53	18.1	29.87	29.70	16.2	43,139	0.04%
2021/09/28	56.7	29.94	36	29.97	29.90	20.7	43,904	0.05%
2021/09/27	19.4	30.91	34.1	31.00	30.90	-14.7	45,468	-0.03%
2021/09/24	73.5	30.76	28	31.05	30.40	45.5	49,160	0.09%
2021/09/23	16.3	31.05	11	30.80	31.05	5.3	50,227	0.01%
2021/09/22	25.6	30.46	9	30.37	30.45	16.5	50,615	0.03%
2021/09/17	154.1	31.90	3	32.05	31.65	151.1	51,348	0.29%	大買/鉅額交易
2021/09/16	29	32.48	7.8	32.40	32.35	21.2	51,969	0.04%
2021/09/15	105.4	32.82	20.1	32.82	33.00	85.3	52,709	0.16%	大買/
2021/09/14	69	32.47	20.1	32.58	32.45	48.9	53,260	0.09%
2021/09/13	13.1	33.61	19	33.73	33.35	-5.9	53,856	-0.01%
2021/09/10	53.2	33.57	50	33.62	33.60	3.2	54,444	0.01%
2021/09/09	62.4	33.34	40	33.20	33.35	22.4	54,851	0.04%
2021/09/08	18.1	34.45	13.3	34.61	34.15	4.8	54,949	0.01%
2021/09/07	25.3	34.33	10	34.64	34.20	15.3	55,213	0.03%
2021/09/06	74.3	34.77	26	34.38	34.00	48.3	55,517	0.09%
2021/09/03	20.1	35.97	20.4	35.86	35.80	-0.3	55,875	0.00%
2021/09/02	135.5	35.22	119.4	35.34	35.25	16.1	56,773	0.03%	大買/大賣/
2021/09/01	58	36.19	31.4	36.35	35.90	26.6	57,014	0.05%
2021/08/31	328.1	36.40	113	36.23	36.05	215.1	57,241	0.38%	大買/大賣/鉅額交易
2021/08/30	68.1	36.90	98.1	37.06	37.65	-30	58,326	-0.05%
2021/08/27	30.2	35.73	48.4	35.86	35.80	-18.2	59,544	-0.03%
2021/08/26	54	35.41	26.2	35.23	35.05	27.9	60,998	0.05%
2021/08/25	17.7	34.61	40	34.89	34.95	-22.3	62,475	-0.04%
2021/08/24	54.1	34.55	47.6	34.63	34.70	6.5	63,137	0.01%
2021/08/23	31.2	33.94	46.2	34.24	34.55	-15	64,805	-0.02%
2021/08/20	21.3	32.20	38.1	32.22	32.35	-16.8	65,756	-0.03%
2021/08/19	89	32.23	19	32.19	31.55	70	66,043	0.11%
2021/08/18	41.9	32.51	28	32.91	34.40	13.9	65,847	0.02%
2021/08/17	95.7	33.63	42.9	33.27	32.45	52.8	66,268	0.08%
2021/08/16	21.2	34.63	209.6	34.53	34.95	-188.3	66,948	-0.28%	大賣/鉅額交易
2021/08/13	98.3	35.38	31.3	35.46	34.45	67	67,784	0.10%
2021/08/12	13.1	37.03	10	37.20	37.25	3.1	68,500	0.00%
2021/08/11	74.6	36.72	39	37.15	37.20	35.6	70,010	0.05%
2021/08/10	101.1	38.43	49.5	38.87	37.70	51.6	70,882	0.07%	大買/
2021/08/09	13	39.21	30.2	39.40	39.15	-17.2	71,589	-0.02%
2021/08/06	36.3	38.82	66.5	38.96	38.55	-30.2	72,737	-0.04%
2021/08/05	49.7	38.53	33.2	38.30	38.15	16.5	74,155	0.02%
2021/08/04	22.2	39.14	9	39.32	39.30	13.2	75,459	0.02%
2021/08/03	51.1	38.88	33.2	38.98	39.15	17.9	79,185	0.02%
2021/08/02	72.5	38.46	50	39.08	39.30	22.5	80,611	0.03%
2021/07/30	59	38.65	56.1	38.92	38.10	2.9	82,086	0.00%
2021/07/29	94.4	38.62	136	38.81	39.50	-41.6	83,693	-0.05%	大賣/
2021/07/28	102.5	37.38	61.1	37.54	37.20	41.5	84,373	0.05%	大買/
2021/07/27	97.5	38.86	123.8	39.12	38.30	-26.3	84,998	-0.03%	大賣/
2021/07/26	128.7	40.58	167.4	40.58	40.50	-38.8	85,907	-0.05%	大買/大賣/
2021/07/23	127.9	41.88	87.6	42.04	42.15	40.3	87,229	0.05%	大買/
2021/07/22	216.9	42.13	285.4	41.91	41.20	-68.5	87,746	-0.08%	大買/大賣/
2021/07/21	221.2	44.65	217.3	44.62	44.00	3.9	87,965	0.00%	大買/大賣/
2021/07/20	227.4	43.80	199.8	44.05	43.35	27.6	87,506	0.03%	大買/大賣/
2021/07/19	341.2	46.63	302.2	46.66	45.80	39	87,340	0.04%	大買/大賣/
2021/07/16	298.2	45.51	662.1	44.96	46.00	-363.9	88,075	-0.41%	大買/大賣/鉅額交易
2021/07/15	301	42.80	229.6	42.89	43.20	71.3	87,269	0.08%	大買/大賣/
2021/07/14	340.8	43.31	648.3	43.36	43.40	-307.5	86,777	-0.35%	大買/大賣/鉅額交易
2021/07/13	196.5	41.42	150	41.67	40.90	46.5	85,764	0.05%	大買/大賣/
2021/07/12	178.3	40.89	239.4	40.91	40.45	-61	85,557	-0.07%	大買/大賣/
2021/07/09	683.7	40.26	347.6	39.79	39.20	336.2	84,845	0.40%	大買/大賣/鉅額交易
2021/07/08	823.2	42.67	647.5	42.47	43.10	175.7	83,403	0.21%	大買/大賣/鉅額交易
2021/07/07	433.5	40.17	611.3	40.28	40.30	-177.8	81,113	-0.22%	大買/大賣/鉅額交易
2021/07/06	393.2	38.87	635.9	39.32	40.25	-242.7	78,677	-0.31%	大買/大賣/鉅額交易
2021/07/05	147.5	36.84	132.3	36.76	36.60	15.3	76,522	0.02%	大買/大賣/
2021/07/02	520.3	38.13	353.5	38.14	37.35	166.8	75,877	0.22%	大買/大賣/鉅額交易
2021/07/01	1,508.7	39.07	832.2	39.01	37.70	676.4	74,873	0.90%	大買/大賣/鉅額交易
2021/06/30	90	36.41	696.1	37.11	37.40	-606.1	72,054	-0.84%	大賣/鉅額交易
2021/06/29	132	34.38	100	34.42	34.00	32	70,931	0.05%	大買/
2021/06/28	216	34.59	165	34.78	35.20	51	70,449	0.07%	大買/大賣/
2021/06/25	91.1	33.67	165.1	34.04	34.55	-74.1	69,656	-0.11%	大賣/
2021/06/24	127	33.49	130.1	33.75	33.10	-3.1	68,905	0.00%	大買/大賣/
2021/06/23	125.1	32.78	158	32.48	33.05	-32.9	67,978	-0.05%	大買/大賣/
2021/06/22	71.6	32.43	73.1	32.55	32.20	-1.5	67,294	0.00%
2021/06/21	152.5	31.12	274.7	31.16	30.80	-122.2	66,446	-0.18%	大買/大賣/鉅額交易
2021/06/18	154.6	32.78	81.7	32.85	32.50	72.9	65,645	0.11%	大買/
2021/06/17	62.4	33.12	45	33.41	33.35	17.4	65,077	0.03%
2021/06/16	125.2	33.62	25	33.96	33.15	100.2	64,723	0.15%	大買/
2021/06/15	54.3	33.78	79	33.75	34.20	-24.7	64,394	-0.04%
2021/06/11	180.9	34.37	115.1	34.03	33.50	65.8	64,026	0.10%	大買/大賣/
2021/06/10	334.2	33.70	283.2	33.56	34.25	51	63,629	0.08%	大買/大賣/
2021/06/09	92.7	34.71	76	34.66	34.45	16.7	62,836	0.03%
2021/06/08	113.5	35.51	88.2	35.48	35.30	25.3	62,526	0.04%	大買/
2021/06/07	313.7	36.09	256.2	35.71	35.50	57.5	62,135	0.09%	大買/大賣/
2021/06/04	248.4	36.89	706	36.95	36.75	-457.6	60,710	-0.75%	大買/大賣/鉅額交易
2021/06/03	411.4	36.76	283.3	36.81	36.40	128.1	59,195	0.22%	大買/大賣/鉅額交易
2021/06/02	806	35.21	487.4	35.27	35.30	318.6	57,617	0.55%	大買/大賣/鉅額交易
2021/06/01	133.6	33.55	263	33.60	33.75	-129.4	56,057	-0.23%	大買/大賣/鉅額交易
2021/05/31	642.5	34.36	318.9	33.76	32.90	323.6	55,610	0.58%	大買/大賣/鉅額交易
2021/05/28	123.1	31.33	761.9	31.92	32.45	-638.9	54,011	-1.18%	大買/大賣/鉅額交易
2021/05/27	177.3	30.01	92.5	29.92	29.50	84.9	53,045	0.16%	大買/
2021/05/26	140.6	30.25	134.4	30.15	30.40	6.3	52,601	0.01%	大買/大賣/
2021/05/25	147.2	30.06	181.6	30.12	30.45	-34.4	52,218	-0.07%	大買/大賣/
2021/05/24	293.1	30.23	194.6	30.16	29.55	98.5	51,465	0.19%	大買/大賣/
2021/05/21	233.2	28.90	279.5	28.93	29.65	-46.4	50,876	-0.09%	大買/大賣/
2021/05/20	225.3	27.74	113.4	27.73	27.80	111.9	49,833	0.22%	大買/大賣/鉅額交易
2021/05/19	1,379.8	29.91	303	29.82	29.50	1,076.8	48,816	2.21%	大買/大賣/鉅額交易
2021/05/18	186.5	27.62	249	27.73	28.40	-62.5	47,309	-0.13%	大買/大賣/
2021/05/17	162.5	26.35	192.4	26.25	25.85	-29.9	46,170	-0.06%	大買/大賣/
2021/05/14	211.5	30.99	245.3	30.21	28.70	-33.7	45,017	-0.07%	大買/大賣/
2021/05/13	183.1	32.57	243.4	32.13	31.85	-60.4	43,600	-0.14%	大買/大賣/
2021/05/12	438.1	38.41	280.3	37.76	35.35	157.7	41,823	0.38%	大買/大賣/鉅額交易
2021/05/11	768	38.94	600.9	39.21	39.25	167.1	40,308	0.41%	大買/大賣/鉅額交易
2021/05/10	113.2	36.23	1,311.1	36.61	36.95	-1,197.9	36,557	-3.28%	大買/大賣/鉅額交易
2021/05/07	311.2	33.26	162.9	33.13	33.60	148.3	34,999	0.42%	大買/大賣/鉅額交易
2021/05/06	227.2	33.73	336.4	33.99	34.75	-109.2	33,381	-0.33%	大買/大賣/鉅額交易
2021/05/05	142.8	31.92	240	31.03	31.60	-97.2	31,406	-0.31%	大買/大賣/
2021/05/04	252.8	31.96	207.1	32.29	31.05	45.7	30,336	0.15%	大買/大賣/
2021/05/03	268.8	35.21	279.3	35.40	34.45	-10.5	29,190	-0.04%	大買/大賣/
2021/04/29	879.4	33.72	295.1	33.80	33.85	584.3	27,591	2.12%	大買/大賣/鉅額交易
2021/04/28	202.3	32.14	269	32.49	32.85	-66.7	25,761	-0.26%	大買/大賣/
2021/04/27	255.4	29.77	317.3	29.89	29.90	-61.9	24,932	-0.25%	大買/大賣/
2021/04/26	123.2	28.73	162	28.85	28.80	-38.8	23,814	-0.16%	大買/大賣/
2021/04/23	260.5	27.80	215	27.72	28.00	45.5	23,299	0.20%	大買/大賣/
2021/04/22	480.5	29.48	219.4	29.33	28.10	261	22,716	1.15%	大買/大賣/鉅額交易
2021/04/21	237.3	26.94	296.8	27.30	28.35	-59.4	20,821	-0.29%	大買/大賣/
2021/04/20	235.2	25.45	88.2	25.55	25.80	147	20,179	0.73%	大買/鉅額交易
2021/04/19	331.2	25.90	206.3	26.21	26.30	125	19,834	0.63%	大買/大賣/鉅額交易
2021/04/16	158.6	24.61	246.4	24.22	24.85	-87.9	18,680	-0.47%	大買/大賣/
2021/04/15	76.3	23.06	38.5	23.08	23.15	37.9	17,919	0.21%
2021/04/14	56.5	22.54	74.8	22.39	23.10	-18.3	17,842	-0.10%
2021/04/13	53	22.85	76.3	23.08	22.35	-23.3	17,969	-0.13%
2021/04/12	78	22.18	59.1	22.55	22.30	18.9	18,304	0.10%
2021/04/09	11.1	21.66	5.1	21.87	21.60	6	19,133	0.03%
2021/04/08	88	21.72	121.1	21.92	21.90	-33.1	19,641	-0.17%	大賣/
2021/04/07	384	22.25	136	22.12	21.80	248	19,431	1.28%	大買/大賣/鉅額交易
2021/04/06	87.4	21.33	244.2	21.54	22.40	-156.8	18,723	-0.84%	大賣/鉅額交易
2021/04/01	96	20.19	76	20.41	20.40	20	17,819	0.11%
2021/03/31	48	19.96	61	20.02	19.90	-13	17,789	-0.07%
2021/03/30	64	19.92	34	19.76	19.80	30	17,743	0.17%
2021/03/29	9	19.74	39	19.66	19.65	-30	17,588	-0.17%
2021/03/26	5.6	19.32	5	19.30	19.35	0.6	17,770	0.00%
2021/03/25	5	19.36	52.2	19.27	19.15	-47.2	18,091	-0.26%
2021/03/24	7	19.07	3	19.12	19.05	4	18,403	0.02%
2021/03/23	14	19.19	1.2	19.18	19.15	12.8	19,070	0.07%
2021/03/22	25	19.47	46	19.38	19.50	-21	19,916	-0.11%
2021/03/19	15	19.19	18.1	19.31	19.15	-3.1	20,370	-0.01%
2021/03/18	44.1	19.16	38	19.29	19.60	6.1	20,565	0.03%
2021/03/17	27.1	19.24	14	19.31	19.20	13.1	20,635	0.06%
2021/03/16	44	19.49	81	19.81	19.30	-37	20,825	-0.18%
2021/03/15	105.1	20.04	4	20.05	19.85	101.1	20,802	0.49%	大買/鉅額交易
2021/03/12	84	20.16	73.2	20.29	20.45	10.8	20,736	0.05%
2021/03/11	16	19.92	3	20.00	19.85	13	21,177	0.06%
2021/03/10	24	19.84	7	19.80	19.80	17	21,575	0.08%
2021/03/09	7	19.95	26	20.07	20.20	-19	21,528	-0.09%
2021/03/08	57	20.24	55	19.90	19.80	2	21,526	0.01%
2021/03/05	20	19.77	10	19.96	19.55	10	21,721	0.05%
2021/03/04	90.1	20.46	56	20.42	20.00	34.1	22,034	0.15%
2021/03/03	33.2	20.08	67.1	19.99	20.30	-33.9	22,040	-0.15%
2021/03/02	101.1	19.97	13	19.81	19.20	88.1	21,870	0.40%	大買/
2021/02/26	14	19.65	34.1	19.82	20.00	-20.1	21,713	-0.09%
2021/02/25	227	20.06	245.2	19.79	19.75	-18.1	21,632	-0.08%	大買/大賣/
2021/02/24	33	19.39	22	19.42	19.55	11	21,778	0.05%
2021/02/23	92.7	19.38	134.1	19.77	19.45	-41.5	21,815	-0.19%	大賣/
2021/02/22	5	18.60	20.2	18.75	18.75	-15.2	21,543	-0.07%
2021/02/19	124	18.35	132.1	18.13	18.35	-8.1	21,611	-0.04%	大買/大賣/
2021/02/18	10.1	18.11	34.1	18.30	18.20	-24	21,752	-0.11%
2021/02/17	2	17.50	17	17.53	17.80	-15	21,638	-0.07%
2021/02/05	6.2	17.10	14	17.01	16.95	-7.8	21,555	-0.04%
2021/02/04	1	16.95	8	16.86	16.95	-7	21,628	-0.03%
2021/02/03	1.5	16.80	8	16.75	16.90	-6.5	21,813	-0.03%
2021/02/02	0	0.00	2	16.75	16.75	-2	22,135	-0.01%
2021/02/01	20	16.13	11	16.38	16.20	9	22,245	0.04%
2021/01/29	3	16.10	9	15.97	15.95	-6	22,281	-0.03%
2021/01/28	17	16.35	12	16.27	16.20	5	22,604	0.02%
2021/01/27	2.2	16.78	6	17.29	16.75	-3.8	22,495	-0.02%
2021/01/26	21.5	17.31	2	17.30	17.00	19.5	22,473	0.09%
2021/01/25	2	17.25	11.1	17.54	17.80	-9.1	22,321	-0.04%
2021/01/22	9	16.82	20	16.92	17.30	-11	22,079	-0.05%
2021/01/21	4.2	16.66	22	16.68	16.80	-17.8	21,889	-0.08%
2021/01/20	20	16.96	6	16.73	16.70	14	21,739	0.06%
2021/01/19	2	18.01	33	17.90	17.60	-31	21,508	-0.14%
2021/01/18	48	17.47	16	17.28	17.25	32	21,354	0.15%
2021/01/15	24	17.50	10	17.57	17.65	14	21,092	0.07%
2021/01/14	25	17.96	6	17.99	18.10	19	20,839	0.09%
2021/01/13	41	18.40	35	18.47	18.55	6	20,723	0.03%
2021/01/12	40.1	17.59	35	17.63	17.45	5.1	20,302	0.02%
2021/01/11	38	18.25	51	18.38	18.30	-13	19,988	-0.07%
2021/01/08	56.2	18.29	19	18.17	18.30	37.2	19,855	0.19%
2021/01/07	89	18.97	101	19.17	18.85	-12	19,546	-0.06%	大賣/
2021/01/06	131.2	20.07	113.4	19.72	19.45	17.8	19,415	0.09%	大買/大賣/
2021/01/05	281.2	21.06	213	20.95	20.60	68.2	18,858	0.36%	大買/大賣/
2021/01/04	149	20.65	120.4	20.82	21.45	28.6	18,153	0.16%	大買/大賣/
2020/12/31	39.2	19.24	118	19.32	19.50	-78.8	16,888	-0.47%	大賣/
2020/12/30	29	18.56	231	18.63	18.55	-202	16,215	-1.25%	大賣/鉅額交易
2020/12/29	8	18.55	32	18.83	18.40	-24	16,150	-0.15%
2020/12/28	23	18.43	324	18.58	18.65	-301	15,974	-1.88%	大賣/鉅額交易
2020/12/25	72	18.11	77	18.19	18.10	-5	15,916	-0.03%
2020/12/24	61	18.36	74	18.19	18.10	-13	15,701	-0.08%
2020/12/23	22.1	18.22	35	18.22	18.30	-12.9	15,699	-0.08%
2020/12/22	555.1	18.67	8	18.78	18.45	547.1	15,730	3.48%	大買/鉅額交易
2020/12/21	109.7	19.10	87	19.29	19.00	22.7	15,633	0.15%	大買/
2020/12/18	146.3	19.13	113	19.04	18.80	33.3	15,354	0.22%	大買/大賣/
2020/12/17	128	18.82	57	19.17	19.20	71	15,254	0.47%	大買/
2020/12/16	23.3	18.90	115	18.85	18.85	-91.7	14,647	-0.63%	大賣/
2020/12/15	43	17.71	37	18.39	17.65	6	13,861	0.04%
2020/12/14	5	17.73	111	17.57	17.90	-106	13,673	-0.78%	大賣/鉅額交易
2020/12/11	80	17.04	42	17.49	17.10	38	13,454	0.28%
2020/12/10	39	17.81	26	18.13	17.45	13	13,349	0.10%
2020/12/09	81	17.64	40.1	17.39	17.70	40.9	13,274	0.31%
2020/12/08	38	17.86	37	17.77	17.80	1	13,711	0.01%
2020/12/07	250.1	18.56	129	18.41	17.90	121.1	14,576	0.83%	大買/大賣/鉅額交易
2020/12/04	30	17.98	1,548	18.25	18.40	-1,518	14,060	-10.80%	大賣/鉅額交易
2020/12/03	25	17.44	16	17.50	17.25	9	13,758	0.07%
2020/12/02	23	17.44	14	17.61	17.45	9	14,226	0.06%
2020/12/01	29	17.41	32	17.45	17.30	-3	15,026	-0.02%
2020/11/30	34	18.41	18	18.27	17.95	16	15,421	0.10%
2020/11/27	23	17.01	16	17.02	17.10	7	14,937	0.05%
2020/11/26	1,527	16.49	24.1	16.42	16.55	1,503	14,561	10.32%	大買/鉅額交易
2020/11/25	15	15.91	13	16.04	15.95	2	14,366	0.01%
2020/11/24	3	15.45	3	15.60	15.40	0	14,158	0.00%
2020/11/23	20	16.08	7.3	15.94	15.80	12.7	14,101	0.09%
2020/11/20	2.3	15.66	68	15.58	15.95	-65.7	13,860	-0.47%
2020/11/19	27	15.51	10	15.36	15.30	17	13,751	0.12%
2020/11/18	10	14.98	56.1	15.20	15.25	-46.1	13,508	-0.34%
2020/11/17	52	15.13	832.7	14.78	15.20	-780.7	13,350	-5.85%	大賣/鉅額交易
2020/11/16	22	14.20	6	14.42	14.35	16	13,322	0.12%
2020/11/13	1	14.05	0	0.00	14.00	1	13,989	0.01%
2020/11/12	29	14.34	34	14.13	14.05	-5	14,458	-0.03%
2020/11/11	7	14.25	23	14.51	14.60	-16	14,343	-0.11%
2020/11/10	42.1	14.18	17	14.11	14.10	25.1	14,122	0.18%
2020/11/09	838.1	13.77	26	13.81	13.80	812.1	13,705	5.92%	大買/鉅額交易
2020/11/06	3	13.47	36	13.43	13.55	-33	13,784	-0.24%
2020/11/05	43.1	13.24	90	13.34	13.15	-46.9	14,373	-0.33%
2020/11/04	31.1	12.99	7	13.04	12.90	24.1	13,909	0.17%
2020/11/03	1	12.85	8	12.95	12.95	-7	13,849	-0.05%
2020/11/02	1.3	12.49	0	0.00	12.50	1.3	13,768	0.01%
2020/10/30	7	12.40	0	0.00	12.55	7	13,791	0.05%
2020/10/29	3.1	12.38	0	0.00	12.50	3.1	13,725	0.02%
2020/10/28	5.1	12.73	0	12.90	12.65	5.1	13,696	0.04%
2020/10/27	0	0.00	12	12.98	12.90	-12	13,635	-0.09%
2020/10/26	19	12.95	12	13.08	13.00	7	13,625	0.05%
2020/10/23	1	12.80	0	0.00	12.75	1	13,538	0.01%
2020/10/22	2.1	12.83	0	0.00	12.80	2.1	13,558	0.02%
2020/10/21	4	12.98	18	12.97	13.00	-14	13,566	-0.10%
2020/10/20	0.1	12.70	0	0.00	12.80	0.1	13,480	0.00%
2020/10/16	21	12.76	0	0.00	12.80	21	13,626	0.15%
2020/10/15	2	13.00	1	12.95	12.95	1	13,638	0.01%
2020/10/14	29	12.98	29	13.18	13.15	0	13,563	0.00%
2020/10/13	4	12.64	5	12.65	12.70	-1	13,351	-0.01%
2020/10/12	44.1	13.16	39	13.05	13.00	5.1	13,575	0.04%
2020/10/08	0	0.00	2	12.50	12.65	-2	13,228	-0.02%
2020/10/07	0	12.60	0	0.00	12.45	0	13,165	0.00%
2020/10/06	8	12.46	2	12.40	12.40	6	13,133	0.05%
2020/10/05	0.1	12.40	0	0.00	12.30	0.1	13,053	0.00%
2020/09/30	18	12.38	19.2	12.42	12.15	-1.2	13,063	-0.01%
2020/09/29	17.1	12.07	27	12.04	12.10	-9.9	13,097	-0.08%
2020/09/28	36.1	11.95	8	12.38	12.30	28.1	13,057	0.22%
2020/09/25	7.1	11.91	8	12.02	11.70	-0.9	12,950	-0.01%
2020/09/24	20	12.21	0	0.00	11.95	20	12,775	0.16%
2020/09/23	10	12.90	2	12.88	12.75	8	12,534	0.06%
2020/09/22	37	12.90	41	13.08	13.00	-4	12,447	-0.03%
2020/09/21	5	13.06	0	0.00	12.95	5	12,159	0.04%
2020/09/18	1	13.35	5	13.42	13.30	-4	12,205	-0.03%
2020/09/17	22	13.45	19	13.30	13.40	3	12,090	0.02%
2020/09/16	6	12.93	12	13.01	12.90	-6	12,016	-0.05%
2020/09/15	13	13.09	12	13.11	13.10	1	11,942	0.01%
2020/09/14	10.1	13.08	16	13.09	13.05	-5.9	11,917	-0.05%
2020/09/11	55	13.25	101	13.06	13.00	-46	11,714	-0.39%	大賣/
2020/09/10	64	13.24	100	13.38	13.55	-36	11,146	-0.32%
2020/09/09	18	12.25	36	12.28	12.35	-18	10,095	-0.18%
2020/09/08	16	12.60	13	12.45	12.45	3	10,085	0.03%
2020/09/07	96	12.90	62	12.86	12.90	34	9,906	0.34%
2020/09/04	90	12.67	114	12.69	13.00	-24	9,420	-0.25%	大賣/
2020/09/03	113	12.14	42	12.04	12.35	71	8,686	0.82%	大買/
2020/09/02	0	0.00	2	11.45	11.25	-2	7,878	-0.03%
2020/09/01	0	0.00	2	11.50	11.45	-2	7,892	-0.03%
2020/08/28	0	0.00	4	11.20	11.40	-4	8,074	-0.05%
2020/08/27	4	11.21	0	0.00	11.20	4	8,025	0.05%
2020/08/26	0	0.00	3	11.12	11.15	-3	7,870	-0.04%
2020/08/25	13	11.09	13	11.08	11.05	0	7,801	0.00%
2020/08/24	20	11.10	0	0.00	11.00	20	7,610	0.26%
2020/08/21	3	11.00	13	10.98	10.90	-10	7,552	-0.13%
2020/08/20	10	11.27	6	10.86	10.80	4	7,453	0.05%
2020/08/19	48	11.75	191	12.06	11.65	-143	7,098	-2.01%	大賣/鉅額交易
2020/08/18	39	10.81	95	11.43	11.55	-56	6,292	-0.89%
2020/08/17	0	0.00	3	10.55	10.50	-3	5,743	-0.05%
2020/08/14	0	0.00	6	10.43	10.55	-6	5,691	-0.11%
2020/08/13	2	10.40	2	10.35	10.30	0	5,665	0.00%
2020/08/12	42	10.60	4	10.65	10.45	38	5,612	0.68%
2020/08/11	41	11.00	143	10.91	11.15	-102	5,261	-1.94%	大賣/鉅額交易
2020/08/10	0	0.00	3	10.20	10.15	-3	4,411	-0.07%
2020/08/06	3	10.05	0	0.00	10.10	3	4,390	0.07%
2020/08/03	7	10.02	0	0.00	9.93	7	4,318	0.16%
2020/07/30	19	10.05	19	10.10	10.00	0	4,321	0.00%
2020/07/29	0	0.00	10	10.00	9.81	-10	4,246	-0.24%
2020/07/28	10	9.81	0	0.00	9.75	10	4,242	0.24%
2020/07/27	8	9.95	2	10.15	9.90	6	4,214	0.14%
2020/07/24	5	10.11	2	10.15	10.15	3	4,202	0.07%
2020/07/23	6	10.43	1	10.45	10.40	5	4,152	0.12%
2020/07/22	16	10.60	6	10.64	10.70	10	4,109	0.24%
2020/07/21	0	0.00	3	10.17	10.35	-3	3,887	-0.08%
2020/07/17	3	10.13	3	10.12	10.10	0	3,781	0.00%
2020/07/16	8	10.34	16	10.40	10.40	-8	3,745	-0.21%
2020/07/14	3	9.83	0	0.00	9.85	3	3,438	0.09%
2020/07/13	0	0.00	1	9.89	9.98	-1	3,446	-0.03%
2020/07/10	1	9.98	1	9.85	9.81	0	3,458	0.00%
2020/07/08	0	0.00	3	10.07	10.10	-3	3,397	-0.09%
2020/07/07	1	10.00	0	0.00	10.00	1	3,224	0.03%
2020/07/06	0	0.00	2	10.00	10.00	-2	3,224	-0.06%
2020/07/03	1	9.93	0	0.00	9.92	1	3,233	0.03%
2020/07/02	0	0.00	4	9.99	9.93	-4	3,243	-0.12%
2020/07/01	1	9.98	0	0.00	9.91	1	3,248	0.03%
2020/06/29	3	9.92	0	0.00	9.94	3	3,234	0.09%
2020/06/23	1	10.30	1	10.10	10.10	0	3,035	0.00%
2020/06/19	2	9.94	3	10.12	9.94	-1	2,746	-0.04%
2020/06/17	3	10.15	2	10.15	10.10	1	2,645	0.04%
2020/06/16	5	10.10	4	10.10	10.15	1	2,614	0.04%
2020/06/15	25	10.07	19	10.28	10.20	6	2,635	0.23%
2020/06/12	11	9.91	1	9.70	9.84	10	2,487	0.40%
2020/06/11	1	10.50	3	10.43	10.05	-2	2,469	-0.08%
2020/06/10	34	10.58	33	10.68	10.85	1	2,356	0.04%
2020/06/09	20	10.05	0	0.00	10.10	20	2,139	0.93%
2020/06/08	3	10.12	10	10.10	10.00	-7	2,160	-0.32%
2020/06/05	12	10.03	1	10.20	10.30	11	2,089	0.53%
2020/06/04	16	10.31	16	10.13	10.35	0	1,993	0.00%
2020/05/28	0.1	8.88	1	9.07	8.80	-1	1,712	-0.06%
2020/05/27	0	0.00	8	8.85	8.92	-8	1,715	-0.47%
2020/05/19	0	0.00	2	8.78	8.91	-2	1,692	-0.12%
2020/05/18	0	0.00	2	8.75	8.66	-2	1,683	-0.12%
2020/05/14	38	8.72	0	0.00	8.71	38	1,661	2.29%
2020/05/13	0	0.00	0.1	8.77	8.77	-0.1	1,655	-0.01%
2020/05/12	0	0.00	4	9.00	8.82	-4	1,659	-0.24%
2020/05/08	6	9.09	0	0.00	8.92	6	1,648	0.36%
2020/05/07	0	0.00	35	8.85	8.94	-35	1,640	-2.13%
2020/05/06	20	8.62	0	0.00	8.63	20	1,615	1.24%
2020/05/04	95	8.68	2	8.66	8.61	93	1,619	5.74%
2020/04/30	14	8.93	0	0.00	8.96	14	1,596	0.88%
2020/04/29	0	0.00	1	8.90	8.86	-1	1,589	-0.06%
2020/04/28	1	8.65	0	0.00	8.67	1	1,569	0.06%
2020/04/21	1	8.22	0	0.00	8.27	1	1,600	0.06%
2020/04/17	2	8.89	2	8.62	8.59	0	1,569	0.00%
2020/04/16	2	8.61	0	0.00	8.54	2	1,538	0.13%
2020/04/15	0	0.00	1	8.80	8.79	-1	1,527	-0.07%
2020/04/14	0	0.00	1	8.49	8.55	-1	1,509	-0.07%
2020/04/10	1	8.39	0	0.00	8.47	1	1,509	0.07%
2020/03/27	0	0.00	5	7.42	7.42	-5	1,467	-0.34%
2020/03/25	1	7.29	0	0.00	7.32	1	1,496	0.07%
2020/03/24	3	7.09	1	7.02	7.00	2	1,519	0.13%
2020/03/23	2	6.82	0	0.00	6.87	2	1,533	0.13%
2020/03/20	6	7.05	1	6.98	7.00	5	1,538	0.32%
2020/03/17	1	7.53	0	0.00	7.41	1	1,396	0.07%
2020/03/16	4	8.05	0	0.00	8.00	4	1,350	0.30%
2020/03/13	8	8.06	3	8.15	8.37	5	1,324	0.38%
2020/03/12	3	8.93	6	8.92	8.95	-3	1,243	-0.24%
2020/03/10	10	9.61	0	0.00	9.71	10	1,190	0.84%
2020/03/09	14	9.81	0	0.00	9.76	14	1,156	1.21%
2020/03/06	5	10.00	1	10.00	10.00	4	1,121	0.36%
2020/03/04	3	10.05	0	0.00	10.05	3	1,126	0.27%
2020/03/02	0	0.00	7	10.00	10.05	-7	1,122	-0.62%
2020/02/27	4	10.08	0	0.00	10.15	4	1,105	0.36%
2020/02/20	0	0.00	4	10.35	10.35	-4	1,134	-0.35%
2020/02/04	10	10.00	0	0.00	10.15	10	1,228	0.81%
2020/02/03	0	0.00	8	10.01	10.05	-8	1,228	-0.65%
2020/01/30	1	10.60	3	10.58	10.35	-2	1,211	-0.17%
2020/01/09	0	0.00	2	11.25	11.25	-2	1,335	-0.15%
2019/12/30	0	0.00	0.1	11.40	11.40	-0.1	1,305	-0.01%
2019/12/20	9	11.40	0	0.00	11.40	9	1,295	0.69%
2019/12/17	1	11.55	15	11.63	11.65	-14	1,190	-1.18%
2019/12/13	0	0.00	2	11.45	11.50	-2	1,185	-0.17%
2019/12/05	2	11.40	0	0.00	11.40	2	1,187	0.17%
2019/12/02	4	11.40	1	11.40	11.55	3	1,215	0.25%
2019/11/29	8	11.45	0	0.00	11.40	8	1,213	0.66%
2019/11/25	0	0.00	1	11.40	11.35	-1	1,198	-0.08%
2019/11/21	2	11.40	1	11.40	11.40	1	1,219	0.08%
2019/11/20	1	11.25	0	0.00	11.45	1	1,218	0.08%
2019/11/19	19	11.29	8.1	11.25	11.25	10.9	1,210	0.90%
2019/11/18	2	11.50	0	0.00	11.45	2	1,159	0.17%
2019/11/14	0	0.00	1	11.60	11.60	-1	1,129	-0.09%
2019/11/07	5	11.70	0	0.00	11.70	5	1,128	0.44%
2019/10/29	2	11.65	0	0.00	11.60	2	1,129	0.18%
2019/10/23	0	0.00	1	11.90	11.75	-1	1,096	-0.09%
2019/10/15	4	11.50	0	0.00	11.60	4	1,004	0.40%
2019/10/04	6	11.63	0	0.00	11.55	6	1,112	0.54%
2019/09/19	0	0.00	1	11.95	12.00	-1	1,166	-0.09%
2019/09/18	1	11.90	1	11.85	12.05	0	1,161	0.00%
2019/09/05	0	0.00	1	12.10	11.95	-1	1,202	-0.08%
2019/09/02	2	11.60	0	0.00	11.70	2	1,179	0.17%
2019/08/27	0	0.00	0.2	11.70	11.75	-0.2	1,195	-0.02%
2019/08/20	7	11.60	0	0.00	11.60	7	1,221	0.57%
2019/08/19	0	0.00	91	11.58	11.60	-91	1,219	-7.46%
2019/08/16	2	11.60	0	0.00	11.65	2	1,204	0.17%
2019/08/15	1	11.60	0.4	11.80	11.65	0.6	1,185	0.05%
2019/08/13	8	11.80	0	0.00	11.85	8	1,230	0.65%
2019/08/12	2	11.90	0	0.00	11.95	2	1,236	0.16%
2019/08/08	3	11.90	0	0.00	12.00	3	1,251	0.24%
2019/08/07	1	11.80	0	0.00	11.85	1	1,266	0.08%
2019/08/02	0	0.00	29	11.95	12.00	-29	1,315	-2.20%
2019/08/01	1	12.00	2	12.10	12.05	-1	1,325	-0.08%
2019/07/31	3	12.10	0	0.00	12.10	3	1,324	0.23%
2019/07/29	5	12.25	0	0.00	12.30	5	1,367	0.37%
2019/07/26	5	12.20	0	0.00	12.30	5	1,362	0.37%
2019/07/25	5	12.30	20	12.30	12.30	-15	1,370	-1.09%
2019/07/24	6	12.23	0	0.00	12.15	6	1,371	0.44%
2019/07/19	0	0.00	3	12.45	12.35	-3	1,357	-0.22%
2019/07/17	1	12.45	0	0.00	12.50	1	1,369	0.07%
2019/07/15	1	12.40	0	0.00	12.35	1	1,364	0.07%
2019/07/12	7	12.50	1	12.35	12.35	6	1,434	0.42%
2019/07/09	9	12.25	0	0.00	12.35	9	1,832	0.49%
2019/07/04	2	12.30	0	0.00	12.30	2	1,979	0.10%
2019/07/02	0	0.00	10	12.30	12.30	-10	1,978	-0.51%
2019/06/26	5	12.00	0	0.00	12.00	5	1,980	0.25%
2019/06/24	0	0.00	0.2	12.10	12.15	-0.2	1,990	-0.01%
2019/06/21	2	12.00	0	0.00	11.95	2	1,977	0.10%
2019/06/05	0	0.00	18	12.10	12.15	-18	2,029	-0.89%
2019/05/31	1	12.30	0	0.00	12.15	1	2,028	0.05%
2019/05/30	77	12.25	0	0.00	12.15	77	2,026	3.80%
2019/05/28	20	12.30	0	0.00	12.25	20	2,039	0.98%
2019/05/23	0	0.00	0.7	12.05	12.05	-0.7	2,086	-0.03%
2019/05/13	1	11.70	0	0.00	11.70	1	2,103	0.05%
2019/05/09	4	12.13	0	0.00	12.05	4	2,035	0.20%
2019/05/02	4	12.30	2	12.35	12.25	2	1,957	0.10%
2019/04/30	0	0.00	3	12.35	12.35	-3	1,945	-0.15%
2019/04/25	1	12.30	0	0.00	12.25	1	1,934	0.05%
2019/04/24	8	12.32	0	0.00	12.35	8	1,922	0.42%
2019/04/22	10.2	12.25	40	12.25	12.30	-29.8	1,892	-1.58%
2019/04/19	2	12.20	0	0.00	12.20	2	1,867	0.11%
2019/04/18	52	12.15	0	0.00	12.05	52	1,856	2.80%
2019/04/17	4	12.19	0	0.00	12.05	4	1,794	0.22%
2019/04/16	1	12.20	0	0.00	12.25	1	1,647	0.06%
2019/04/15	9	12.44	0	0.00	12.20	9	1,533	0.59%
2019/04/12	10	12.86	12	13.01	12.65	-2	1,337	-0.15%
2019/04/10	3	13.50	0	0.00	13.65	3	1,136	0.26%
2019/04/02	0	0.00	12	13.73	13.70	-12	1,116	-1.07%
2019/03/29	0	0.00	13	13.73	13.75	-13	1,105	-1.18%
2019/03/28	10	13.50	2	13.55	13.75	8	1,119	0.71%
2019/03/27	5	13.50	0	0.00	13.50	5	1,127	0.44%
2019/03/25	1	13.55	0	0.00	13.50	1	1,127	0.09%
2019/03/20	1	13.65	0	0.00	13.60	1	1,103	0.09%
2019/03/19	0	0.00	2	13.85	13.70	-2	1,078	-0.19%
2019/03/18	0	0.00	5.5	13.89	13.90	-5.5	1,063	-0.52%
2019/03/15	2	13.88	22	13.97	14.00	-20	1,055	-1.89%
2019/03/14	2	13.88	3	13.95	13.95	-1	1,042	-0.10%
2019/03/13	15	13.60	0	0.00	13.60	15	1,019	1.47%
2019/03/11	2	13.45	0	0.00	13.50	2	1,033	0.19%
2019/03/08	0	0.00	4	13.55	13.65	-4	1,055	-0.38%
2019/03/07	1	13.45	0	0.00	13.45	1	1,051	0.10%
2019/03/04	1	13.55	0	0.00	13.55	1	1,062	0.09%
2019/02/27	23	13.65	0	0.00	13.65	23	1,059	2.17%
2019/02/26	0	0.00	12	13.90	13.70	-12	1,042	-1.15%
2019/02/25	0	0.00	8	13.68	13.90	-8	1,024	-0.78%
2019/02/22	5	13.45	6	13.55	13.50	-1	978	-0.10%
2019/02/21	6	13.15	13	13.36	13.55	-7	957	-0.73%
2019/02/20	6	13.20	0	0.00	13.15	6	869	0.69%
2019/02/18	0	0.00	6	13.16	13.15	-6	840	-0.71%
2019/02/13	0	0.00	23	13.10	13.20	-23	848	-2.71%
2019/02/12	2	13.10	4	13.10	13.10	-2	859	-0.23%
2019/01/30	0	0.00	1	13.10	13.05	-1	886	-0.11%
2019/01/28	2	13.10	0	0.00	13.15	2	893	0.22%
2019/01/24	0	0.00	11	13.00	13.00	-11	898	-1.22%
2019/01/23	0	0.00	10	13.00	12.95	-10	905	-1.10%
2019/01/22	0	0.00	20	13.00	13.00	-20	915	-2.18%
2019/01/21	1	13.10	0	0.00	13.00	1	924	0.11%
2019/01/18	0	0.00	20	13.15	13.15	-20	930	-2.15%
2019/01/09	0	0.00	5	12.95	13.20	-5	1,033	-0.48%
2019/01/04	0	0.00	10	12.85	12.80	-10	1,118	-0.89%
2019/01/03	0	0.00	5	13.05	13.00	-5	1,185	-0.42%
2019/01/02	0	0.00	5	13.05	12.95	-5	1,191	-0.42%
2018/12/27	5	12.95	0	0.00	12.85	5	1,187	0.42%
2018/12/24	45	12.94	0	0.00	13.05	45	1,187	3.79%
2018/12/22	60	12.95	0	0.00	12.85	60	1,190	5.04%
2018/12/21	1	12.90	0	0.00	12.90	1	1,196	0.08%
2018/12/20	0	0.00	10	13.13	13.15	-10	1,178	-0.85%
2018/12/19	0	0.00	10	13.41	13.40	-10	1,160	-0.86%
2018/12/18	2	13.50	7	13.35	13.35	-5	1,170	-0.43%
2018/12/17	3	13.65	0	0.00	13.55	3	1,179	0.25%
2018/12/12	2	13.55	0	0.00	13.65	2	1,194	0.17%
2018/12/10	3	13.57	13	13.55	13.55	-10	1,216	-0.82%
2018/12/07	0	0.00	11	13.79	13.85	-11	1,229	-0.89%
2018/12/06	12	13.72	1	13.70	13.50	11	1,229	0.89%
2018/12/05	7	14.00	0	0.00	14.00	7	1,221	0.57%
2018/12/04	1	14.05	0	0.00	14.20	1	1,246	0.08%
2018/12/03	0	0.00	1	14.10	14.05	-1	1,257	-0.08%
2018/11/30	0	0.00	111	13.90	13.85	-111	1,242	-8.93%	大賣/鉅額交易
2018/11/28	5	13.70	0	0.00	13.90	5	1,232	0.41%
2018/11/26	0	0.00	7	13.80	13.80	-7	1,239	-0.56%
2018/11/23	0	0.00	5	13.40	13.40	-5	1,237	-0.40%
2018/11/22	0	0.00	10	13.60	13.60	-10	1,255	-0.80%
2018/11/21	0	0.00	7	13.50	13.50	-7	1,256	-0.56%
2018/11/20	0	0.00	3	13.55	13.55	-3	1,255	-0.24%
2018/11/16	0	0.00	3	13.57	13.65	-3	1,266	-0.24%
2018/11/15	10	13.25	0	0.00	13.50	10	1,266	0.79%
2018/11/14	2	13.30	0	0.00	13.40	2	1,268	0.16%
2018/11/13	6	13.39	0	0.00	13.55	6	1,269	0.47%
2018/11/12	3	13.70	0	0.00	13.65	3	1,263	0.24%
2018/11/09	1	13.85	3	13.88	13.95	-2	1,289	-0.16%
2018/11/08	0	0.00	10	13.69	13.80	-10	1,286	-0.78%
2018/11/07	7	13.32	0	0.00	13.35	7	1,281	0.55%
2018/11/06	0	0.00	4	13.25	13.30	-4	1,295	-0.31%
2018/11/05	5	13.27	0	0.00	13.40	5	1,299	0.38%
2018/11/02	0.4	13.45	0	0.00	13.55	0.4	1,297	0.03%
2018/11/01	100	13.35	0	0.00	13.40	100	1,294	7.73%
2018/10/31	1	13.25	20	13.29	13.25	-19	1,304	-1.46%
2018/10/29	0	0.00	10	13.05	13.05	-10	1,302	-0.77%
2018/10/25	6	13.04	5	13.00	13.00	1	1,337	0.07%
2018/10/24	8	13.25	23	13.40	13.35	-15	1,330	-1.13%
2018/10/23	11	13.33	18	13.15	13.15	-7	1,312	-0.53%
2018/10/22	1	13.40	0	0.00	13.60	1	1,298	0.08%
2018/10/18	5	13.65	20	13.75	13.75	-15	1,259	-1.19%
2018/10/17	14	13.90	5	13.70	13.65	9	1,263	0.71%
2018/10/15	21	13.93	30	13.75	13.70	-9	1,228	-0.73%
2018/10/12	57	14.24	0	0.00	14.35	57	1,173	4.86%
2018/10/11	21	14.46	6	15.20	14.40	15	1,149	1.30%
2018/10/09	0	0.00	5	15.95	15.95	-5	1,089	-0.46%
2018/10/08	8	15.65	0	0.00	15.75	8	1,089	0.73%
2018/10/05	0	0.00	50	15.72	15.60	-50	1,091	-4.58%
2018/10/04	2	16.03	0	0.00	16.05	2	1,077	0.19%
2018/10/03	5	16.10	0	0.00	16.05	5	1,085	0.46%
2018/10/02	0	0.00	2	16.35	16.10	-2	1,090	-0.18%
2018/10/01	2	16.40	0	0.00	16.40	2	1,099	0.18%
2018/09/28	6	16.27	0	0.00	16.25	6	1,119	0.54%
2018/09/27	0	0.00	10	16.40	16.40	-10	1,124	-0.89%
2018/09/26	16	16.48	0	0.00	16.40	16	1,186	1.35%
2018/09/25	7	16.28	8	16.40	16.50	-1	1,204	-0.08%
2018/09/21	8	16.15	0	0.00	16.25	8	1,229	0.65%
2018/09/20	5	16.05	0	0.00	16.05	5	1,239	0.40%
2018/09/19	2	16.25	5	16.30	16.20	-3	1,261	-0.24%
2018/09/17	0	0.00	5	16.20	16.00	-5	1,296	-0.39%
2018/09/13	3	15.80	10	15.83	15.80	-7	1,333	-0.52%
2018/09/12	6	15.41	7	15.44	15.45	-1	1,345	-0.07%
2018/09/11	5	15.35	0	0.00	15.35	5	1,370	0.36%
2018/09/10	7	15.29	6	15.35	15.30	1	1,379	0.07%
2018/09/07	6	15.92	0	0.00	15.75	6	1,407	0.43%
2018/09/06	5	16.05	0	0.00	16.00	5	1,412	0.35%
2018/09/05	10	16.23	0	0.00	16.15	10	1,445	0.69%
2018/09/04	5	16.40	0	0.00	16.35	5	1,499	0.33%
2018/09/03	0	0.00	5	16.35	16.35	-5	1,525	-0.33%
2018/08/30	0	0.00	10	16.35	16.35	-10	1,596	-0.63%
2018/08/29	9	16.47	0	0.00	16.40	9	1,628	0.55%
2018/08/28	1	16.30	5	16.30	16.30	-4	1,656	-0.24%
2018/08/23	2	16.15	7	16.12	16.15	-5	1,822	-0.27%
2018/08/21	5	16.15	0	0.00	16.20	5	1,900	0.26%
2018/08/20	0	0.00	5	16.15	16.15	-5	1,950	-0.26%
2018/08/17	1	16.05	10	16.00	16.00	-9	1,970	-0.46%
2018/08/16	6	15.99	0	0.00	15.95	6	1,985	0.30%
2018/08/15	10	16.13	20	16.34	16.30	-10	2,025	-0.49%
2018/08/14	20	16.30	0	0.00	16.20	20	2,064	0.97%
2018/08/13	5	16.59	0	0.00	16.45	5	2,074	0.24%
2018/08/09	0	0.00	4	16.96	16.95	-4	2,102	-0.19%
2018/08/08	0	0.00	10	16.83	16.80	-10	2,165	-0.46%
2018/08/07	35	16.69	0	0.00	16.65	35	2,197	1.59%
2018/08/06	0	0.00	1	16.90	16.80	-1	2,267	-0.04%
2018/08/03	31	16.93	0	0.00	17.00	31	2,292	1.35%
2018/08/02	0	0.00	5	17.10	16.80	-5	2,311	-0.22%
2018/08/01	2	16.60	11	16.92	16.90	-9	2,294	-0.39%
2018/07/31	0	0.00	7	16.60	16.60	-7	2,283	-0.31%
2018/07/30	0	0.00	5	16.55	16.55	-5	2,291	-0.22%
2018/07/27	1	16.50	5	16.65	16.65	-4	2,314	-0.17%
2018/07/25	5	16.40	5	16.55	16.55	0	2,353	0.00%
2018/07/24	0	0.00	5	16.50	16.50	-5	2,385	-0.21%
2018/07/23	6	16.25	0	0.00	16.15	6	2,400	0.25%
2018/07/20	5	16.25	0	0.00	16.35	5	2,441	0.20%
2018/07/19	1	16.50	10	16.55	16.35	-9	2,492	-0.36%
2018/07/18	0	0.00	5	16.50	16.50	-5	2,599	-0.19%
2018/07/17	9	16.38	3	16.45	16.35	6	2,646	0.23%
2018/07/16	15	16.44	6	16.45	16.45	9	2,743	0.33%
2018/07/13	1	16.25	1	16.30	16.30	0	2,830	0.00%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/11	1	16.00	2	16.05	16.05	-1	2,948	-0.03%
2018/07/10	2	16.30	1	16.20	16.30	1	2,984	0.03%
2018/07/06	2	15.83	0	0.00	15.75	2	3,180	0.06%
2018/07/05	1	15.90	6	15.96	15.95	-5	3,305	-0.15%
2018/07/04	37	16.03	10	15.95	15.90	27	3,321	0.81%
2018/07/03	2	16.50	41	16.33	16.30	-39	3,299	-1.18%
2018/07/02	2	16.68	10	16.70	16.60	-8	3,306	-0.24%
2018/06/29	10	17.05	5	17.05	17.20	5	3,354	0.15%
2018/06/28	5	16.70	20	17.08	17.10	-15	3,497	-0.43%
2018/06/27	5	16.85	20	16.78	16.75	-15	3,556	-0.42%
2018/06/26	5	16.90	0	0.00	16.85	5	3,549	0.14%
2018/06/22	15	17.09	2	17.10	17.00	13	3,526	0.37%
2018/06/20	10	17.28	60	17.15	17.30	-50	3,542	-1.41%
2018/06/19	60	17.81	25	17.55	17.55	35	3,528	0.99%
2018/06/15	3	17.65	0	0.00	17.65	3	3,523	0.09%
2018/06/14	0	0.00	5	17.80	17.80	-5	3,495	-0.14%
2018/06/13	1	17.75	5	17.75	17.75	-4	3,492	-0.11%
2018/06/12	1	17.85	0	0.00	17.80	1	3,540	0.03%
2018/06/11	1	17.85	0	0.00	17.80	1	3,559	0.03%
2018/06/08	0	0.00	10	17.70	17.75	-10	3,563	-0.28%
2018/06/07	7	17.82	2	18.10	17.75	5	3,561	0.14%
2018/06/06	9	17.99	5	18.04	18.00	4	3,533	0.11%
2018/06/05	1	18.00	0	0.00	18.05	1	3,529	0.03%
2018/06/04	0	0.00	5	18.10	18.10	-5	3,571	-0.14%
2018/06/01	5	18.00	0	0.00	18.00	5	3,571	0.14%
2018/05/31	1	17.65	15	18.18	18.25	-14	3,581	-0.39%
2018/05/30	6	17.58	0	0.00	17.55	6	3,535	0.17%
2018/05/29	6	17.81	0	0.00	17.95	6	3,538	0.17%
2018/05/28	5	17.93	2	17.75	17.80	3	3,538	0.08%
2018/05/25	1	18.05	5	18.10	18.10	-4	3,530	-0.11%
2018/05/23	24	18.25	1	18.50	18.25	23	3,659	0.63%
2018/05/22	15	18.65	0	0.00	18.55	15	3,645	0.41%
2018/05/21	15	18.97	0	0.00	18.90	15	3,648	0.41%
2018/05/18	0	0.00	1	19.10	19.05	-1	3,653	-0.03%
2018/05/17	6	19.07	0	0.00	19.05	6	3,652	0.16%
2018/05/16	9	19.09	13	19.43	19.15	-4	3,679	-0.11%
2018/05/15	4	19.46	0	0.00	19.25	4	3,718	0.11%
2018/05/14	0	0.00	15	19.64	19.65	-15	3,849	-0.39%
2018/05/11	11	18.85	0	0.00	18.85	11	3,808	0.29%
2018/05/10	3	18.95	0	0.00	18.95	3	3,802	0.08%
2018/05/09	10	19.09	0	0.00	18.95	10	3,803	0.26%
2018/05/08	2	19.25	0	0.00	19.30	2	3,855	0.05%
2018/05/04	10	18.95	0	0.00	19.05	10	4,061	0.25%
2018/05/03	11	19.26	0	0.00	19.15	11	4,131	0.27%
2018/05/02	15	19.53	20	19.72	19.65	-5	4,171	-0.12%
2018/04/30	0	0.00	7	19.74	19.90	-7	4,185	-0.17%
2018/04/27	20	19.09	15	19.13	19.20	5	4,185	0.12%
2018/04/26	9	19.11	2	18.90	18.70	7	4,253	0.16%
2018/04/25	4	19.25	5	19.35	19.35	-1	4,334	-0.02%
2018/04/24	21	19.30	1	19.30	18.95	20	4,450	0.45%
2018/04/20	0	0.00	8.1	20.10	20.25	-8.1	4,436	-0.18%
2018/04/19	5	20.10	5	20.09	19.85	0	4,435	0.00%
2018/04/18	0	0.00	20	19.84	19.80	-20	4,407	-0.45%
2018/04/17	0	0.00	8	19.83	19.50	-8	4,417	-0.18%
2018/04/16	12	19.54	10	19.40	19.50	2	4,581	0.04%
2018/04/13	24	19.86	14	19.95	19.50	10	4,631	0.22%
2018/04/12	1	19.45	7	19.54	19.70	-6	4,837	-0.12%
2018/04/11	17	19.22	58	19.15	19.40	-41	4,830	-0.85%
2018/04/10	4	18.46	0	0.00	18.40	4	4,814	0.08%
2018/04/09	3	18.47	2	18.35	18.45	1	5,011	0.02%
2018/04/03	5	18.15	5	18.20	18.30	0	5,067	0.00%
2018/04/02	6	18.36	8	18.67	18.40	-2	5,266	-0.04%
2018/03/31	16	18.30	24	18.35	18.75	-8	5,749	-0.14%
2018/03/30	1	17.35	0	0.00	17.60	1	5,812	0.02%
2018/03/28	0	0.00	30	17.11	17.10	-30	6,141	-0.49%
2018/03/27	0	0.00	5	17.40	17.30	-5	6,348	-0.08%
2018/03/26	5	17.00	0	0.00	17.00	5	6,469	0.08%
2018/03/23	1	17.05	10	17.12	17.15	-9	6,530	-0.14%
2018/03/22	5	17.45	0	0.00	17.35	5	6,561	0.08%
2018/03/21	5	17.55	0	0.00	17.50	5	6,611	0.08%
2018/03/20	5	17.55	0	0.00	17.50	5	6,671	0.07%
2018/03/19	8	17.63	11	17.75	17.75	-3	6,728	-0.04%
2018/03/16	5	17.80	0	0.00	17.55	5	6,914	0.07%
2018/03/15	1	17.85	6	17.79	18.00	-5	6,959	-0.07%
2018/03/14	0	0.00	16	17.70	17.65	-16	7,123	-0.22%
2018/03/13	2	17.35	55	17.65	17.70	-53	7,324	-0.72%
2018/03/12	17	17.34	0	0.00	17.35	17	7,721	0.22%
2018/03/09	51	17.55	0	0.00	17.50	51	7,867	0.65%
2018/03/08	6	16.93	22	17.31	17.30	-16	8,177	-0.20%
2018/03/07	14	16.85	0	0.00	16.75	14	8,448	0.17%
2018/03/06	19	17.12	0	0.00	17.00	19	8,549	0.22%
2018/03/05	11	17.52	4	17.25	17.15	7	8,526	0.08%
2018/03/02	7	17.74	9	17.78	17.75	-2	8,518	-0.02%
2018/03/01	16	17.78	5	18.00	18.10	11	8,483	0.13%
2018/02/27	1	18.00	0	0.00	17.95	1	8,501	0.01%
2018/02/26	5	18.18	4	18.33	18.20	1	8,471	0.01%
2018/02/23	11	17.85	14	17.93	17.80	-3	8,387	-0.04%
2018/02/22	13	17.62	0	0.00	17.40	13	8,410	0.15%
2018/02/21	2	18.05	5	18.10	18.00	-3	8,407	-0.04%
2018/02/12	25	17.10	10	17.35	17.35	15	8,496	0.18%
2018/02/09	4	16.55	22	17.24	17.20	-18	8,495	-0.21%
2018/02/08	0	0.00	28	17.46	17.45	-28	8,576	-0.33%
2018/02/07	25	17.37	68	17.58	17.30	-43	8,562	-0.50%
2018/02/06	60	17.31	8	17.20	16.65	52	8,508	0.61%
2018/02/05	13	18.57	10	18.58	18.50	3	8,459	0.04%
2018/02/02	50	19.41	2	19.20	19.20	48	8,421	0.57%
2018/02/01	7	19.36	30	19.42	19.35	-23	8,405	-0.27%
2018/01/31	5	19.15	6	19.38	19.40	-1	8,381	-0.01%
2018/01/30	32	19.68	13	19.52	19.35	19	8,336	0.23%
2018/01/29	25	19.40	158	19.55	19.35	-133	8,320	-1.60%	大賣/鉅額交易
2018/01/26	28	20.26	40	20.03	20.05	-12	8,167	-0.15%
2018/01/25	32	20.64	11	20.84	20.80	21	8,081	0.26%
2018/01/24	119	20.63	0	0.00	20.60	119	8,025	1.48%	大買/鉅額交易
2018/01/23	13	20.46	0	0.00	20.40	13	7,973	0.16%
2018/01/22	5	20.69	25	20.73	20.75	-20	7,939	-0.25%
2018/01/19	26	20.51	5	20.30	20.30	21	7,847	0.27%
2018/01/18	31	21.14	147	21.23	20.70	-116	7,726	-1.50%	大賣/鉅額交易
2018/01/17	11	21.51	1	21.85	21.50	10	7,559	0.13%
2018/01/16	7	21.97	1	22.15	21.85	6	7,472	0.08%
2018/01/15	33	22.08	2	22.00	21.85	31	7,414	0.42%
2018/01/12	6	22.46	3	22.48	22.35	3	7,320	0.04%
2018/01/11	0	0.00	45.4	22.57	22.50	-45.4	7,283	-0.62%
2018/01/10	20	22.63	12	22.96	22.85	8	7,221	0.11%
2018/01/09	26	22.19	5	22.29	22.30	21	6,996	0.30%
2018/01/08	29	22.84	26	22.95	22.75	3	6,918	0.04%
2018/01/05	1	22.15	8	22.06	22.15	-7	6,643	-0.11%
2018/01/04	1	21.85	0	0.00	21.85	1	6,555	0.02%
2018/01/03	15	22.33	16	22.99	22.00	-1	6,440	-0.02%
2018/01/02	1	22.40	0	0.00	22.15	1	6,224	0.02%