台玻 (1802)-永豐金-台南券商分點個股進出

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
18.15
漲跌
▲0.20
漲幅
+1.11%
成交量
21,630張
產業
上市玻璃類股
1177人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	11	17.93	16	18.21	18.15	-5	3,960	-0.13%
2024/05/30	51.1	17.18	10	17.96	17.95	41.1	3,651	1.12%
2024/05/29	12	17.71	0	0.00	17.40	12	3,477	0.35%
2024/05/28	50.1	17.15	7	17.32	17.25	43	3,300	1.30%
2024/05/27	2.3	17.04	42	17.10	17.05	-39.7	3,236	-1.23%
2024/05/24	0.3	17.34	0	0.00	17.20	0.3	3,217	0.01%
2024/05/23	9.4	17.44	19	17.39	17.65	-9.6	3,152	-0.31%
2024/05/22	22	17.10	1	17.10	17.10	21	2,926	0.72%
2024/05/21	394.1	17.16	0	0.00	17.05	394.1	2,930	13.44%	大買/鉅額交易
2024/05/20	0.1	17.30	14	17.25	17.25	-13.9	2,905	-0.48%
2024/05/17	5.1	17.25	1	17.25	17.20	4.1	2,897	0.14%
2024/05/16	0.1	17.20	10	17.25	17.25	-9.9	2,956	-0.34%
2024/05/15	0.1	17.20	8	17.20	17.15	-7.9	2,957	-0.27%
2024/05/14	0.1	17.15	0	0.00	17.10	0.1	2,955	0.00%
2024/05/10	0.1	17.15	2	17.10	17.20	-1.9	2,958	-0.07%
2024/05/09	6.1	17.02	10	17.10	16.95	-3.9	2,950	-0.13%
2024/05/08	3.2	17.02	0	0.00	16.95	3.2	2,954	0.11%
2024/05/07	3.2	17.08	10	17.10	17.05	-6.8	2,963	-0.23%
2024/05/06	1.1	17.16	21	17.22	17.20	-19.9	2,953	-0.68%
2024/05/03	1.1	17.11	0	0.00	17.10	1.1	2,947	0.04%
2024/05/02	2.1	17.10	0	0.00	17.15	2.1	2,936	0.07%
2024/04/30	5.1	17.15	0	0.00	17.15	5.1	2,938	0.17%
2024/04/29	10.1	17.34	25	17.32	17.40	-14.9	2,943	-0.51%
2024/04/26	0.1	17.05	0	0.00	17.00	0.1	2,907	0.00%
2024/04/25	0.1	17.00	0	0.00	16.95	0.1	2,912	0.00%
2024/04/24	0.1	17.10	0	0.00	17.05	0.1	2,914	0.00%
2024/04/23	2.1	17.15	2	17.00	17.00	0.1	3,013	0.00%
2024/04/22	4.1	17.02	10	17.08	16.95	-5.9	3,049	-0.19%
2024/04/19	5.7	16.61	12	16.63	16.60	-6.3	3,000	-0.21%
2024/04/18	1.1	17.04	7	17.07	17.05	-5.9	2,920	-0.20%
2024/04/17	1.1	16.95	5	16.75	16.90	-3.9	2,918	-0.14%
2024/04/16	26.2	16.79	1	16.70	16.75	25.2	2,976	0.85%
2024/04/15	3	17.27	35	17.30	17.20	-32	2,914	-1.10%
2024/04/12	3.1	17.20	1	17.20	17.20	2.1	2,905	0.07%
2024/04/11	2	17.33	0	0.00	17.25	2	2,903	0.07%
2024/04/10	0.3	17.70	0	0.00	17.65	0.3	2,903	0.01%
2024/04/09	1	17.60	16	17.60	17.60	-15	3,003	-0.50%
2024/04/08	2	17.35	0	0.00	17.40	2	3,043	0.07%
2024/04/03	32.1	17.35	21	17.64	17.20	11.1	3,017	0.37%
2024/04/02	2.1	17.20	2	17.20	17.15	0.1	2,910	0.00%
2024/04/01	0	0.00	0.5	17.35	17.40	-0.5	2,921	-0.02%
2024/03/29	0.1	17.25	0	0.00	17.20	0.1	2,926	0.00%
2024/03/28	5.1	17.19	0	0.00	17.15	5.1	2,915	0.17%
2024/03/27	0.1	17.30	0	0.00	17.30	0.1	2,907	0.00%
2024/03/26	0.2	17.39	0	0.00	17.20	0.2	2,923	0.01%
2024/03/25	0.1	17.37	0	0.00	17.45	0.1	2,934	0.00%
2024/03/22	0.2	17.46	0	0.00	17.40	0.2	2,969	0.01%
2024/03/21	0.5	17.30	5	17.45	17.50	-4.5	3,005	-0.15%
2024/03/20	0.4	17.17	10	17.15	17.25	-9.6	3,274	-0.29%
2024/03/19	0.1	17.25	0	0.00	17.20	0.1	3,292	0.00%
2024/03/18	20	17.20	16	17.25	17.40	4	3,291	0.12%
2024/03/15	6.4	17.04	4	17.18	16.95	2.4	3,262	0.07%
2024/03/14	2.8	17.40	0.3	17.50	17.40	2.5	3,177	0.08%
2024/03/13	4.4	17.50	13	17.63	17.55	-8.6	3,158	-0.27%
2024/03/11	0	0.00	10	17.75	17.85	-10	3,101	-0.32%
2024/03/08	3.4	17.81	0	0.00	17.80	3.4	3,125	0.11%
2024/03/07	1	18.00	0	0.00	18.00	1	3,160	0.03%
2024/03/06	0	0.00	13	18.22	18.15	-13	3,134	-0.41%
2024/03/04	2	17.90	0	0.00	18.00	2	3,148	0.06%
2024/03/01	2	18.05	0	0.00	18.05	2	3,196	0.06%
2024/02/27	0.2	18.10	0	0.00	18.05	0.2	3,241	0.01%
2024/02/26	0.1	18.20	3	18.15	18.20	-2.9	3,275	-0.09%
2024/02/23	2	18.37	1	18.40	18.25	1	3,320	0.03%
2024/02/22	11	18.55	0	0.00	18.55	11	3,345	0.33%
2024/02/21	1	18.65	1	18.85	18.75	0	3,385	0.00%
2024/02/20	0	0.00	2	18.80	18.65	-2	3,396	-0.06%
2024/02/19	1	18.75	6	18.72	18.80	-5	3,433	-0.15%
2024/02/16	0	0.00	5	18.30	18.40	-5	3,496	-0.14%
2024/02/15	2	17.75	0	0.00	18.10	2	3,485	0.06%
2024/02/05	0.5	17.94	0	0.00	17.80	0.5	3,476	0.01%
2024/02/02	0	18.05	0	0.00	18.05	0	3,476	0.00%
2024/02/01	0	0.00	2	18.25	18.20	-2	3,508	-0.06%
2024/01/31	2	18.05	0	0.00	18.00	2	3,558	0.06%
2024/01/30	0.1	18.25	0	0.00	18.15	0.1	3,598	0.00%
2024/01/23	0	0.00	1	18.15	18.15	-1	3,893	-0.03%
2024/01/22	5	17.89	1	17.85	17.95	4	3,915	0.10%
2024/01/19	0.1	17.90	1	17.90	17.85	-0.9	3,993	-0.02%
2024/01/18	2.3	17.84	0	0.00	17.80	2.3	4,026	0.06%
2024/01/17	5.1	17.80	0	0.00	17.65	5.1	4,041	0.13%
2024/01/16	11.3	18.15	6	18.08	18.05	5.3	4,011	0.13%
2024/01/15	0.3	18.50	0	0.00	18.35	0.3	3,977	0.01%
2024/01/12	1	18.35	0	0.00	18.35	1	4,075	0.02%
2024/01/11	10	18.30	0	0.00	18.35	10	4,115	0.24%
2024/01/10	20.4	18.68	0	0.00	18.25	20.4	4,236	0.48%
2024/01/09	1.1	18.80	0.5	18.85	18.75	0.6	4,189	0.01%
2024/01/08	0	0.00	11	19.20	19.00	-11	4,229	-0.26%
2024/01/05	1.1	18.91	0	0.00	18.95	1.1	4,267	0.03%
2024/01/04	27.1	18.82	0	0.00	18.75	27.1	4,373	0.62%
2024/01/03	35	19.23	13	19.38	18.90	22	4,616	0.48%
2024/01/02	7.1	18.92	39	19.26	19.20	-31.9	4,533	-0.70%
2023/12/28	0.2	19.10	6	19.14	19.10	-5.8	4,836	-0.12%
2023/12/27	0	19.00	0	0.00	19.00	0	5,055	0.00%
2023/12/25	3.1	18.70	3	18.80	18.70	0.1	5,279	0.00%
2023/12/22	6	18.78	0	0.00	18.70	6	5,404	0.11%
2023/12/21	2.1	18.83	4	18.80	18.80	-1.9	5,468	-0.03%
2023/12/20	0	0.00	2	18.95	19.00	-2	5,529	-0.04%
2023/12/19	14.1	18.76	2	18.80	18.75	12.1	5,561	0.22%
2023/12/18	6	19.15	10	19.17	19.00	-4	5,621	-0.07%
2023/12/15	0.3	19.00	1	19.05	19.05	-0.7	5,813	-0.01%
2023/12/14	1.2	18.72	8	18.80	18.75	-6.8	5,772	-0.12%
2023/12/12	3.1	18.62	4	18.65	18.65	-0.9	6,074	-0.02%
2023/12/11	10	18.70	0	0.00	18.60	10	6,176	0.16%
2023/12/08	4.2	18.77	0	0.00	18.75	4.2	6,244	0.07%
2023/12/07	13	18.85	0	0.00	18.70	13	6,314	0.21%
2023/12/05	14.3	19.00	6	19.01	18.95	8.3	6,946	0.12%
2023/12/04	1	19.20	22	19.25	19.15	-21	7,189	-0.29%
2023/12/01	1.1	19.00	7	19.00	18.95	-6	7,678	-0.08%
2023/11/30	0.3	19.00	1	19.10	18.95	-0.8	7,950	-0.01%
2023/11/29	10	18.82	10	18.90	18.90	0	9,346	0.00%
2023/11/28	0	0.00	1	19.05	19.10	-1	10,723	-0.01%
2023/11/27	1	18.75	250	18.80	18.75	-249	11,515	-2.16%	大賣/鉅額交易
2023/11/24	2.2	19.00	0	0.00	18.95	2.2	12,082	0.02%
2023/11/22	0	0.00	30	19.25	19.15	-30	12,209	-0.25%
2023/11/21	30	19.25	28	19.11	19.10	2	12,363	0.02%
2023/11/20	12.1	19.07	1	19.10	19.00	11.1	12,460	0.09%
2023/11/17	220	19.30	8	19.40	19.30	212	12,470	1.70%	大買/鉅額交易
2023/11/16	0.5	19.38	0	0.00	19.35	0.5	12,515	0.00%
2023/11/15	2.6	19.15	10.2	19.21	19.35	-7.6	12,584	-0.06%
2023/11/14	0	0.00	5	18.96	18.90	-5	12,577	-0.04%
2023/11/13	1.1	18.84	0	0.00	18.85	1.1	12,908	0.01%
2023/11/10	1	18.75	2	18.83	18.75	-1	13,270	-0.01%
2023/11/09	0	0.00	3	19.15	19.00	-3	13,552	-0.02%
2023/11/08	30	19.08	3	19.20	19.05	27	13,891	0.19%
2023/11/07	0	0.00	4	18.89	19.00	-4	14,240	-0.03%
2023/11/06	5	19.20	8	19.04	19.00	-3	14,887	-0.02%
2023/11/03	1	18.75	6	18.90	18.85	-5	15,219	-0.03%
2023/11/02	0	0.00	21	18.61	18.85	-21	15,733	-0.13%
2023/11/01	1	18.35	0	0.00	18.35	1	16,247	0.01%
2023/10/31	3	18.30	4	18.45	18.25	-1	17,159	-0.01%
2023/10/30	3	18.45	0	0.00	18.45	3	17,831	0.02%
2023/10/27	2	18.93	6	18.68	18.65	-4	19,139	-0.02%
2023/10/26	3	18.25	0	0.00	18.25	3	20,525	0.01%
2023/10/25	0	0.00	8	18.59	18.60	-8	21,343	-0.04%
2023/10/24	5	18.41	2	18.40	18.60	3	21,835	0.01%
2023/10/20	4	18.01	1	17.75	18.20	3	21,811	0.01%
2023/10/19	2.5	18.06	0	0.00	18.05	2.5	21,798	0.01%
2023/10/18	20.6	18.20	0	0.00	18.15	20.6	21,796	0.09%
2023/10/17	5	18.55	1	18.70	18.65	4	21,696	0.02%
2023/10/16	12.2	18.68	0	0.00	18.65	12.2	21,695	0.06%
2023/10/13	6.2	18.73	5	18.70	18.75	1.2	21,721	0.01%
2023/10/12	15.2	18.78	3	18.75	18.90	12.2	21,701	0.06%
2023/10/11	21	18.95	9	19.06	18.85	12	21,606	0.06%
2023/10/06	12	19.10	0	0.00	19.05	12	21,398	0.06%
2023/10/05	7	19.18	4	19.36	19.15	3	21,414	0.01%
2023/10/04	16	18.86	5	19.30	18.85	11	21,425	0.05%
2023/10/03	11	19.71	6	19.79	19.35	5	21,214	0.02%
2023/10/02	1	19.55	17	19.47	19.50	-16	21,023	-0.08%
2023/09/28	4	19.11	8	19.11	19.10	-4	20,999	-0.02%
2023/09/27	9.2	18.99	10	19.06	19.00	-0.8	21,036	0.00%
2023/09/26	8	19.75	6	19.57	19.30	2	21,017	0.01%
2023/09/25	6	19.52	5	19.48	19.45	1	21,001	0.00%
2023/09/22	6	19.44	0	0.00	19.35	6	21,005	0.03%
2023/09/21	3	19.45	0	0.00	19.40	3	21,117	0.01%
2023/09/20	12	20.00	1	19.65	19.70	11	21,180	0.05%
2023/09/19	6	20.16	12	19.98	20.00	-6	21,164	-0.03%
2023/09/18	5	19.41	3	19.55	19.55	2	21,941	0.01%
2023/09/15	13	19.49	9	19.37	19.35	4	22,454	0.02%
2023/09/14	15	19.93	1.1	19.90	20.00	14	22,853	0.06%
2023/09/13	9	19.62	1	19.65	19.60	8	23,796	0.03%
2023/09/12	21	19.34	0	0.00	19.40	21	24,876	0.08%
2023/09/11	23	19.52	3	20.10	19.25	20	25,065	0.08%
2023/09/08	18	19.83	1	19.75	19.65	17	24,880	0.07%
2023/09/07	18.1	19.71	4	19.78	19.50	14.1	24,694	0.06%
2023/09/06	19	20.36	8	20.56	20.10	11	24,551	0.04%
2023/09/05	14	21.26	9	21.04	21.10	5	24,125	0.02%
2023/09/04	72	21.50	29	21.47	21.20	43	23,910	0.18%
2023/09/01	23	21.11	108.2	21.25	21.65	-85.2	22,592	-0.38%	大賣/
2023/08/31	62.3	20.50	36	19.85	19.70	26.3	21,260	0.12%
2023/08/30	6	19.73	19	19.95	20.35	-13	20,606	-0.06%
2023/08/29	8	18.81	3	18.75	18.75	5	20,097	0.02%
2023/08/28	1	18.55	1	18.65	18.85	0	20,032	0.00%
2023/08/25	13	18.32	11	18.53	18.55	2	19,961	0.01%
2023/08/24	9.1	18.40	2	18.25	18.30	7.1	19,799	0.04%
2023/08/23	5	18.55	0	0.00	18.50	5	19,704	0.03%
2023/08/22	0.1	18.75	0	0.00	18.65	0.1	19,714	0.00%
2023/08/21	15.6	18.82	5	18.84	18.80	10.6	19,712	0.05%
2023/08/18	4	19.15	0	0.00	19.15	4	19,649	0.02%
2023/08/17	8	19.11	3	19.55	19.35	5	19,589	0.03%
2023/08/16	25.1	19.35	1	19.50	18.95	24.1	19,280	0.12%
2023/08/15	5	20.15	12	20.10	20.05	-7	18,970	-0.04%
2023/08/14	31	20.40	29.2	20.33	20.20	1.9	18,723	0.01%
2023/08/11	19.2	21.40	3	21.32	21.05	16.2	18,470	0.09%
2023/08/10	34.2	21.47	22	22.01	21.15	12.2	18,115	0.07%
2023/08/09	2.1	22.20	55.4	22.30	22.50	-53.3	17,483	-0.30%
2023/08/08	54	22.31	28	22.51	22.00	26	17,035	0.15%
2023/08/07	36.3	21.72	25	21.82	22.05	11.3	16,532	0.07%
2023/08/04	34.5	21.39	65.8	21.83	21.80	-31.3	16,023	-0.20%
2023/08/02	31.1	21.09	30	21.17	20.80	1.1	15,171	0.01%
2023/08/01	96.1	21.90	91	22.10	21.40	5.1	14,494	0.04%
2023/07/31	111	20.89	128	21.35	21.60	-17	13,227	-0.13%	大買/大賣/
2023/07/28	20.1	19.56	9.1	19.60	19.80	11	11,790	0.09%
2023/07/27	5	18.69	15.1	19.02	19.30	-10.1	11,040	-0.09%
2023/07/26	10	17.89	6	17.93	17.90	4	10,669	0.04%
2023/07/25	2	17.65	0	0.00	17.70	2	10,664	0.02%
2023/07/24	13.8	17.50	3	17.45	17.45	10.8	10,671	0.10%
2023/07/21	7.1	17.93	0	0.00	17.90	7.1	10,633	0.07%
2023/07/20	1.3	18.15	5	18.10	18.10	-3.7	10,707	-0.03%
2023/07/18	16.3	17.89	1	17.85	17.80	15.3	10,813	0.14%
2023/07/17	3	17.95	6	18.00	18.10	-3	10,857	-0.03%
2023/07/14	6	18.00	1.3	17.86	17.90	4.7	11,005	0.04%
2023/07/13	1.1	18.14	0	0.00	17.85	1.1	11,020	0.01%
2023/07/12	2	17.95	0	0.00	17.90	2	11,027	0.02%
2023/07/11	10	18.10	0.7	18.16	18.05	9.3	11,009	0.08%
2023/07/07	1.2	18.13	0	0.00	18.25	1.2	10,952	0.01%
2023/07/06	13.1	18.57	0.2	18.75	18.35	12.9	10,909	0.12%
2023/07/05	0	0.00	2	19.00	18.90	-2	10,753	-0.02%
2023/07/03	31	19.20	0	19.45	19.20	31	10,603	0.29%
2023/06/30	13	19.29	6	19.44	19.30	7	10,571	0.07%
2023/06/29	51	19.39	5	19.50	19.55	46	10,513	0.44%
2023/06/28	16	19.60	19	19.71	19.75	-3	10,379	-0.03%
2023/06/27	0.1	19.90	7	20.12	19.90	-6.9	10,241	-0.07%
2023/06/26	32.1	20.22	21.5	20.22	20.10	10.6	10,064	0.10%
2023/06/21	15	19.36	0	0.00	19.60	15	9,053	0.17%
2023/06/20	13	19.40	3	19.45	19.20	10	8,509	0.12%
2023/06/19	10	20.55	8	20.74	20.10	2	7,850	0.03%
2023/06/16	23	19.84	17.7	19.93	20.10	5.3	6,810	0.08%
2023/06/15	2.1	18.30	0	0.00	18.40	2.1	5,646	0.04%
2023/06/14	4.1	17.89	17.1	18.09	17.90	-13.1	5,435	-0.24%
2023/06/13	1.1	18.15	0	0.00	18.05	1.1	5,265	0.02%
2023/06/12	12.3	17.80	6	17.75	17.75	6.3	5,178	0.12%
2023/06/09	3.3	18.18	0	0.00	18.10	3.3	5,051	0.07%
2023/06/07	2	18.75	0	0.00	18.45	2	4,942	0.04%
2023/06/06	19.1	18.84	0	0.00	18.65	19.1	4,884	0.39%
2023/06/05	4	18.95	2	19.05	19.05	2	4,829	0.04%
2023/06/02	0	0.00	1	18.80	18.55	-1	4,650	-0.02%
2023/06/01	0	0.00	1	18.40	18.45	-1	4,565	-0.02%
2023/05/31	1.1	18.46	0	0.00	18.35	1.1	4,578	0.02%
2023/05/29	1	18.50	0	0.00	18.50	1	4,533	0.02%
2023/05/26	2	18.30	0	0.00	18.30	2	4,488	0.04%
2023/05/25	12	18.70	0	0.00	18.65	12	4,433	0.27%
2023/05/23	12.1	18.97	0	0.00	19.00	12.1	4,360	0.28%
2023/05/22	1	19.05	0	0.00	19.05	1	4,315	0.02%
2023/05/19	1	18.95	1	19.05	18.95	0	4,281	0.00%
2023/05/18	0	18.95	0	0.00	19.05	0	4,230	0.00%
2023/05/17	2	18.53	1.4	19.01	19.00	0.6	4,182	0.01%
2023/05/16	0	0.00	5	18.60	18.55	-5	4,094	-0.12%
2023/05/15	5	18.25	0	0.00	18.35	5	4,071	0.12%
2023/05/12	3	18.50	310	18.55	18.75	-307	4,039	-7.60%	大賣/鉅額交易
2023/05/11	3	18.50	310	18.55	18.50	-307	3,990	-7.69%	大賣/鉅額交易
2023/05/10	3	18.65	0	0.00	18.95	3	3,940	0.08%
2023/05/09	1	18.80	1	18.70	18.90	0	3,900	0.00%
2023/05/08	4	19.10	0	0.00	19.05	4	3,874	0.10%
2023/05/05	4.3	19.32	0	0.00	19.20	4.3	3,852	0.11%
2023/05/04	0.1	19.70	0	0.00	19.50	0.1	3,812	0.00%
2023/05/03	1	19.85	0	0.00	19.70	1	3,820	0.03%
2023/05/02	4	19.35	12	19.33	19.50	-8	3,840	-0.21%
2023/04/27	2	20.25	0	0.00	20.25	2	3,876	0.05%
2023/04/25	11	20.75	0	0.00	20.45	11	3,877	0.28%
2023/04/24	5	20.85	0	0.00	20.50	5	3,807	0.13%
2023/04/20	43	20.51	1	20.30	20.30	42	3,665	1.15%
2023/04/19	40	21.04	30	21.20	21.15	10	3,577	0.28%
2023/04/18	1	20.60	0	0.00	20.45	1	3,493	0.03%
2023/04/17	20.1	20.65	1	20.70	20.85	19.1	3,499	0.55%
2023/04/14	234	20.70	0	0.00	20.60	234	3,460	6.76%	大買/鉅額交易
2023/04/13	248.5	20.45	242	20.55	20.45	6.5	3,496	0.19%	大買/大賣/
2023/04/12	6	20.43	1	20.50	20.45	5	3,495	0.14%
2023/04/11	1	20.20	0	0.00	20.15	1	3,642	0.03%
2023/04/10	0.1	20.25	0	0.00	20.15	0.1	3,776	0.00%
2023/04/06	8	20.12	0.1	22.60	20.10	7.9	3,989	0.20%
2023/03/30	2	20.80	0	0.00	20.85	2	4,621	0.04%
2023/03/29	0	0.00	4	20.85	20.95	-4	5,420	-0.07%
2023/03/28	5	20.47	0	0.00	20.40	5	6,068	0.08%
2023/03/27	1	20.60	0	0.00	20.70	1	6,993	0.01%
2023/03/24	10	20.53	0	0.00	20.50	10	7,598	0.13%
2023/03/23	0	0.00	5	20.70	20.60	-5	7,711	-0.06%
2023/03/22	5	20.25	0	0.00	20.20	5	7,853	0.06%
2023/03/21	1.1	20.35	0	0.00	20.20	1.1	8,074	0.01%
2023/03/17	1	20.30	2	20.20	20.45	-1	8,435	-0.01%
2023/03/16	2	20.50	0	0.00	20.40	2	8,607	0.02%
2023/03/15	2	21.05	1	21.05	21.05	1	8,892	0.01%
2023/03/13	0	0.00	15	21.10	21.15	-15	9,607	-0.16%
2023/03/10	13	21.50	4	21.41	21.20	9	9,672	0.09%
2023/03/09	5	22.07	1	22.00	22.05	4	9,683	0.04%
2023/03/08	14	22.18	3	22.15	22.20	11	9,749	0.11%
2023/03/07	2	22.30	0	0.00	22.55	2	9,790	0.02%
2023/03/06	0	0.00	2	22.65	22.70	-2	9,834	-0.02%
2023/03/02	4	22.34	0	0.00	22.30	4	10,309	0.04%
2023/03/01	8	23.04	0	0.00	22.70	8	10,490	0.08%
2023/02/23	0	0.00	11	23.53	23.55	-11	10,985	-0.10%
2023/02/22	6	23.22	0	0.00	23.25	6	11,103	0.05%
2023/02/21	0	0.00	6	23.58	23.60	-6	11,242	-0.05%
2023/02/20	2	23.25	1	23.35	23.40	1	11,426	0.01%
2023/02/17	0	0.00	3	23.43	23.30	-3	11,558	-0.03%
2023/02/14	0	0.00	3.4	23.19	23.15	-3.4	12,125	-0.03%
2023/02/10	0	22.60	0	0.00	22.55	0	12,425	0.00%
2023/02/09	0	22.85	2	22.95	22.90	-2	12,600	-0.02%
2023/02/08	0	23.00	0	0.00	22.95	0	12,854	0.00%
2023/02/06	0	0.00	3	23.30	23.00	-3	13,074	-0.02%
2023/02/02	0	0.00	0	23.45	23.35	0	13,317	0.00%
2023/02/01	0	0.00	1	23.55	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	2.2	23.20	23.35	-2.2	13,711	-0.02%
2023/01/30	0	0.00	4	23.00	22.75	-4	13,662	-0.03%
2023/01/17	0	0.00	1	22.55	22.55	-1	13,590	-0.01%
2023/01/13	2	22.55	2	22.70	22.55	0	13,763	0.00%
2023/01/12	0	0.00	5	22.55	22.65	-5	14,051	-0.04%
2023/01/11	0	0.00	5	22.35	22.40	-5	14,232	-0.04%
2023/01/09	0.1	22.25	0.1	22.35	22.35	0	14,483	0.00%
2023/01/05	0	0.00	7	21.61	21.45	-7	14,522	-0.05%
2023/01/04	0	0.00	1	21.45	21.45	-1	14,564	-0.01%
2023/01/03	2	20.90	0	0.00	21.35	2	14,639	0.01%
2022/12/30	1.1	21.54	1	21.35	21.25	0.1	14,656	0.00%
2022/12/29	10.1	22.30	10	21.94	21.50	0.1	14,687	0.00%
2022/12/28	0	0.00	1.2	22.19	22.15	-1.2	14,683	-0.01%
2022/12/26	4	21.19	5	21.51	21.60	-1	14,892	-0.01%
2022/12/23	2.2	21.14	1.1	21.27	21.20	1.1	14,861	0.01%
2022/12/22	1.3	21.35	0.1	21.55	21.15	1.2	14,763	0.01%
2022/12/21	2.2	20.72	2	20.98	21.20	0.2	14,297	0.00%
2022/12/20	6	21.42	52	21.83	21.30	-46	13,524	-0.34%
2022/12/19	49.3	22.09	5.2	22.63	21.95	44.1	12,881	0.34%
2022/12/16	3	24.60	4	25.35	24.35	-1	11,952	-0.01%
2022/12/15	0	0.00	3	25.08	25.05	-3	11,357	-0.03%
2022/12/14	0	0.00	10	24.97	25.10	-10	11,272	-0.09%
2022/12/13	9	24.95	10	24.89	24.55	-1	11,092	-0.01%
2022/12/12	4	24.39	4	24.64	24.70	0	10,847	0.00%
2022/12/09	0	0.00	3	24.85	24.60	-3	10,731	-0.03%
2022/12/08	7	24.26	7	24.04	24.45	0	10,503	0.00%
2022/12/07	11	24.70	47.6	24.61	24.70	-36.6	10,286	-0.36%
2022/12/06	6	24.35	17	24.25	23.90	-11	9,962	-0.11%
2022/12/05	35.2	24.03	29	24.89	23.70	6.2	9,692	0.06%
2022/12/02	1	23.85	6	23.87	23.90	-5	9,215	-0.05%
2022/12/01	0	0.00	2	23.75	23.40	-2	9,159	-0.02%
2022/11/30	1	23.30	4	23.36	23.25	-3	9,077	-0.03%
2022/11/29	9.2	23.11	3	23.17	23.35	6.2	8,974	0.07%
2022/11/28	5	23.40	16	23.21	23.40	-11	8,888	-0.12%
2022/11/25	0.2	23.70	2	23.70	23.55	-1.8	8,842	-0.02%
2022/11/24	34.1	23.34	11	23.85	23.65	23.1	8,705	0.27%
2022/11/23	0.1	24.85	9	24.73	24.70	-8.9	8,353	-0.11%
2022/11/22	5	24.31	14.1	24.70	24.70	-9.1	8,208	-0.11%
2022/11/21	4	24.10	29.1	23.88	24.10	-25.1	7,856	-0.32%
2022/11/18	6	23.38	6	23.45	23.45	0	7,681	0.00%
2022/11/17	14	23.10	2	23.15	23.10	12	7,551	0.16%
2022/11/16	11	23.40	24.1	23.82	23.45	-13.1	7,380	-0.18%
2022/11/15	0	0.00	1	23.75	23.75	-1	7,175	-0.01%
2022/11/14	13	22.90	9	23.41	23.40	4	7,049	0.06%
2022/11/11	5	22.87	7	22.99	23.15	-2	6,764	-0.03%
2022/11/10	2	22.28	4	22.41	22.50	-2	6,583	-0.03%
2022/11/09	18	22.03	45	22.15	22.30	-27	6,459	-0.42%
2022/11/08	13.2	21.62	26	21.36	21.50	-12.8	6,284	-0.20%
2022/11/07	4	22.01	14	22.08	22.05	-10	6,191	-0.16%
2022/11/04	15	20.40	22	21.09	21.50	-7	6,007	-0.12%
2022/11/03	6	20.38	0	0.00	20.45	6	5,758	0.10%
2022/11/02	0	0.00	4	20.95	20.80	-4	5,641	-0.07%
2022/11/01	2	20.95	12	20.74	21.00	-10	5,505	-0.18%
2022/10/31	14	20.37	16	20.60	20.40	-2	5,338	-0.04%
2022/10/28	2	20.53	76	20.48	20.55	-74	5,252	-1.41%
2022/10/27	70	20.05	30	20.02	20.40	40	5,038	0.79%
2022/10/26	25	19.48	6	19.42	19.40	19	4,816	0.39%
2022/10/25	1	19.50	1.1	19.42	19.45	-0.1	4,745	0.00%
2022/10/24	1	19.45	7	19.52	19.25	-6	4,635	-0.13%
2022/10/21	8	18.99	8	19.08	18.95	0	4,517	0.00%
2022/10/20	16	18.81	26.1	19.27	19.50	-10.1	4,402	-0.23%
2022/10/19	27	19.47	30.1	19.54	19.30	-3.1	4,063	-0.08%
2022/10/18	6	18.88	6	18.98	19.25	0	3,832	0.00%
2022/10/17	0	0.00	50	18.00	18.45	-50	3,637	-1.37%
2022/10/14	2	17.75	15.1	17.87	18.05	-13.1	3,561	-0.37%
2022/10/13	12	17.61	1	17.30	17.05	11	3,498	0.31%
2022/10/12	2	18.18	1	18.10	18.20	1	3,403	0.03%
2022/10/11	21	18.71	10	18.98	18.55	11	3,320	0.33%
2022/10/07	8	18.71	16	18.89	18.95	-8	3,236	-0.25%
2022/10/06	10	18.80	19	19.00	18.70	-9	3,172	-0.28%
2022/10/05	18.1	18.88	17	18.91	18.90	1.1	3,097	0.04%
2022/10/04	25.3	18.75	83	18.60	18.85	-57.7	2,969	-1.94%
2022/10/03	0	0.00	17	18.09	18.30	-17	2,724	-0.62%
2022/09/30	3	16.75	8.4	17.24	17.45	-5.4	2,535	-0.21%
2022/09/29	0	0.00	7	17.03	17.00	-7	2,494	-0.28%
2022/09/28	0	0.00	6	16.57	16.55	-6	2,438	-0.25%
2022/09/27	0	0.00	4.6	16.93	16.95	-4.6	2,397	-0.19%
2022/09/26	3	16.55	4	16.55	16.55	-1	2,390	-0.04%
2022/09/23	0	0.00	1	17.15	17.05	-1	2,434	-0.04%
2022/09/22	7.1	16.76	0	0.00	17.20	7.1	2,512	0.28%
2022/09/21	0	0.00	1	17.00	17.05	-1	2,515	-0.04%
2022/09/19	0	0.00	4	16.60	16.65	-4	2,767	-0.14%
2022/09/16	0	0.00	0.5	16.75	16.60	-0.5	2,833	-0.02%
2022/09/12	0	0.00	1	17.20	17.15	-1	3,052	-0.03%
2022/09/07	1	16.55	9	16.51	16.50	-8	3,131	-0.26%
2022/09/06	1	16.95	0	0.00	17.00	1	3,108	0.03%
2022/09/05	8	17.10	8	17.10	17.10	0	3,146	0.00%
2022/09/02	0	0.00	10	17.20	17.20	-10	3,222	-0.31%
2022/08/29	6	17.38	4	17.28	17.30	2	3,217	0.06%
2022/08/26	3	18.10	0	0.00	18.10	3	3,159	0.09%
2022/08/25	1	18.05	0	0.00	17.90	1	3,156	0.03%
2022/08/23	0	0.00	3	17.65	17.70	-3	3,255	-0.09%
2022/08/22	1	17.90	0	0.00	17.90	1	3,319	0.03%
2022/08/18	3	17.95	10	17.95	17.95	-7	3,393	-0.21%
2022/08/15	3	18.03	2	18.00	18.10	1	3,412	0.03%
2022/08/12	3	17.93	1	18.00	18.00	2	3,409	0.06%
2022/08/11	0	0.00	7	17.57	17.55	-7	3,374	-0.21%
2022/08/09	2	17.20	3	17.05	17.25	-1	3,426	-0.03%
2022/08/04	2	16.85	0	0.00	16.85	2	3,531	0.06%
2022/08/03	5	17.25	0	0.00	17.20	5	3,552	0.14%
2022/08/01	0.4	17.95	1.1	17.95	17.90	-0.7	3,634	-0.02%
2022/07/28	0	0.00	1	17.55	17.65	-1	3,665	-0.03%
2022/07/27	1	17.45	0	0.00	17.55	1	3,670	0.03%
2022/07/26	4	17.53	0	0.00	17.60	4	3,697	0.11%
2022/07/21	0	0.00	0	17.65	17.60	0	3,870	0.00%
2022/07/20	0	0.00	5	18.00	17.65	-5	3,927	-0.13%
2022/07/19	0	0.00	1	17.70	17.75	-1	4,011	-0.02%
2022/07/18	0	0.00	3	17.50	17.50	-3	4,037	-0.07%
2022/07/15	0	0.00	0.4	17.31	17.25	-0.4	4,115	-0.01%
2022/07/13	0	0.00	7	17.18	17.10	-7	4,189	-0.17%
2022/07/12	4	16.74	0	0.00	16.60	4	4,219	0.09%
2022/07/11	6	17.37	0	0.00	17.35	6	4,211	0.14%
2022/07/08	0	0.00	1	17.90	17.90	-1	4,221	-0.02%
2022/07/07	1	17.15	4.5	17.58	17.65	-3.5	4,239	-0.08%
2022/07/06	1	17.15	0	0.00	17.20	1	4,347	0.02%
2022/07/05	6	17.69	5	17.90	17.90	1	4,418	0.02%
2022/07/04	0	0.00	2	17.40	17.60	-2	4,454	-0.04%
2022/07/01	1	17.00	1	17.60	17.05	0	4,541	0.00%
2022/06/30	2	17.90	4	17.80	17.85	-2	4,509	-0.04%
2022/06/29	3	18.52	0	0.00	18.55	3	4,453	0.07%
2022/06/28	9	18.89	0	0.00	18.75	9	4,464	0.20%
2022/06/27	10	21.10	2.2	21.05	21.10	7.8	4,418	0.18%
2022/06/24	1	20.45	0	0.00	20.25	1	4,448	0.02%
2022/06/23	1	20.00	1	20.25	20.10	0	4,442	0.00%
2022/06/22	1	20.15	6.2	20.21	20.05	-5.2	4,458	-0.12%
2022/06/21	0	0.00	4	20.39	20.70	-4	4,483	-0.09%
2022/06/20	6.1	19.91	1	19.90	19.70	5.1	4,567	0.11%
2022/06/17	2	20.40	1	20.30	20.30	1	4,544	0.02%
2022/06/15	5	21.20	0	0.00	21.15	5	4,775	0.10%
2022/06/14	3	21.13	14	21.21	21.30	-11	4,881	-0.23%
2022/06/13	37	21.10	12	21.15	21.05	25	4,962	0.50%
2022/06/10	1	21.90	0	0.00	22.00	1	5,044	0.02%
2022/06/09	1	22.00	5	22.20	22.20	-4	5,192	-0.08%
2022/06/08	0	22.15	0	0.00	22.10	0	5,475	0.00%
2022/06/06	4	22.25	0	0.00	22.25	4	5,922	0.07%
2022/06/02	1	22.35	0	0.00	22.25	1	6,600	0.02%
2022/06/01	4	22.58	2	22.63	22.35	2	6,725	0.03%
2022/05/31	1	22.20	3	22.80	22.80	-2	6,748	-0.03%
2022/05/30	0	0.00	1	22.00	22.30	-1	6,723	-0.01%
2022/05/27	1	21.60	1	21.25	21.60	0	6,717	0.00%
2022/05/26	2	21.05	0	0.00	20.90	2	6,758	0.03%
2022/05/25	0	0.00	0.3	21.15	21.15	-0.3	6,769	0.00%
2022/05/23	10	21.15	0	0.00	21.20	10	6,924	0.14%
2022/05/20	0	0.00	2	21.20	21.10	-2	6,993	-0.03%
2022/05/19	2	20.60	0	0.00	21.05	2	7,089	0.03%
2022/05/18	0	0.00	5	21.12	21.25	-5	7,079	-0.07%
2022/05/17	2	20.65	0	0.00	20.80	2	7,100	0.03%
2022/05/16	1.1	20.64	0	0.00	20.65	1.1	7,132	0.02%
2022/05/13	0	0.00	5	20.55	20.55	-5	7,217	-0.07%
2022/05/12	1.5	20.30	6	20.64	20.20	-4.5	7,256	-0.06%
2022/05/11	9	20.77	0	0.00	20.65	9	7,254	0.12%
2022/05/10	6	20.95	13	21.12	21.20	-7	7,253	-0.10%
2022/05/09	3	21.60	3	21.65	21.50	0	7,309	0.00%
2022/05/05	3	22.98	4	22.95	22.85	-1	7,421	-0.01%
2022/05/04	0	0.00	6	22.74	22.80	-6	7,420	-0.08%
2022/05/03	4	22.20	1	22.15	22.40	3	7,514	0.04%
2022/04/29	3.1	22.75	10	22.61	22.45	-7	7,590	-0.09%
2022/04/28	2	22.03	13	21.87	22.00	-11	7,718	-0.14%
2022/04/27	3	21.83	2	21.75	21.70	1	7,767	0.01%
2022/04/26	10	22.72	14	22.62	22.55	-4	7,797	-0.05%
2022/04/25	29	22.77	2	22.90	22.75	27	7,828	0.34%
2022/04/22	2	23.50	0	0.00	23.50	2	7,799	0.03%
2022/04/21	2	23.85	6	23.79	23.75	-4	7,871	-0.05%
2022/04/20	0	0.00	5	23.61	23.00	-5	7,821	-0.06%
2022/04/19	0	0.00	1	23.40	23.45	-1	7,850	-0.01%
2022/04/18	10.6	23.13	3	23.18	23.10	7.6	7,845	0.10%
2022/04/15	2.1	24.00	12	23.75	23.75	-9.9	7,805	-0.13%
2022/04/13	10	24.29	0	0.00	24.15	10	7,895	0.13%
2022/04/12	5.1	23.96	3.1	24.07	24.00	1.9	7,893	0.02%
2022/04/08	0	0.00	7	24.99	25.10	-7	7,755	-0.09%
2022/04/07	8	24.99	17.1	24.99	24.60	-9.1	7,747	-0.12%
2022/04/06	2	25.35	3	25.43	25.45	-1	7,688	-0.01%
2022/04/01	3	25.18	1	25.25	25.50	2	7,671	0.03%
2022/03/31	5	25.20	1	25.50	25.20	4	7,687	0.05%
2022/03/30	8.1	25.76	10	25.63	25.75	-1.9	7,653	-0.02%
2022/03/29	0	0.00	12.1	25.57	25.70	-12.1	7,636	-0.16%
2022/03/28	6	24.86	3	24.83	25.00	3	7,604	0.04%
2022/03/25	0	0.00	3	25.23	25.30	-3	7,626	-0.04%
2022/03/24	17	25.39	4	25.35	25.40	13	7,629	0.17%
2022/03/23	11	25.90	13	25.82	25.75	-2	7,666	-0.03%
2022/03/22	1	25.40	34	25.50	25.45	-33	7,605	-0.43%
2022/03/21	4	25.48	13	25.54	25.50	-9	7,573	-0.12%
2022/03/18	0	0.00	15.1	25.09	25.50	-15.1	7,575	-0.20%
2022/03/17	3	24.80	6	24.82	24.80	-3	7,437	-0.04%
2022/03/16	10	24.24	0.1	24.30	24.30	9.9	7,507	0.13%
2022/03/15	23	24.54	7	24.39	24.30	16	7,440	0.22%
2022/03/14	13	24.77	10	24.70	24.70	3	7,381	0.04%
2022/03/11	10	24.54	30	24.54	24.50	-20	7,372	-0.27%
2022/03/10	2.1	24.03	21.1	24.17	24.10	-19.1	7,183	-0.27%
2022/03/09	19.1	23.26	4	23.28	23.25	15.1	6,984	0.22%
2022/03/08	108	23.91	22	24.11	23.40	86	6,901	1.25%	大買/
2022/03/07	1	22.90	3	22.70	22.80	-2	6,296	-0.03%
2022/03/04	9	23.12	0	0.00	23.00	9	6,338	0.14%
2022/03/03	2	23.55	0	0.00	23.60	2	6,439	0.03%
2022/03/02	0	0.00	2	23.68	23.65	-2	6,537	-0.03%
2022/03/01	6	23.40	183	23.16	23.45	-177	6,689	-2.65%	大賣/鉅額交易
2022/02/25	6.1	22.75	0	0.00	22.90	6.1	6,845	0.09%
2022/02/24	242.7	23.00	71	23.19	22.70	171.7	6,924	2.48%	大買/鉅額交易
2022/02/23	4	23.35	184	23.50	23.35	-180	6,976	-2.58%	大賣/鉅額交易
2022/02/22	3	23.17	2	23.55	23.15	1	7,200	0.01%
2022/02/21	3	23.67	2	23.48	23.70	1	7,369	0.01%
2022/02/18	1	22.80	0	0.00	22.95	1	7,412	0.01%
2022/02/17	1	22.95	4.1	23.11	23.00	-3.1	7,669	-0.04%
2022/02/16	5	22.83	2	22.90	22.95	3	7,787	0.04%
2022/02/15	9.3	22.71	0	0.00	22.50	9.3	8,320	0.11%
2022/02/14	11.1	23.15	5	23.14	22.90	6.1	8,915	0.07%
2022/02/11	2	23.80	0	0.00	23.65	2	9,052	0.02%
2022/02/10	2	23.93	1	23.90	23.85	1	9,364	0.01%
2022/02/08	2	24.10	0	0.00	24.00	2	9,493	0.02%
2022/02/07	172	23.38	3	23.43	23.75	169	9,520	1.78%	大買/鉅額交易
2022/01/26	4	23.20	7	23.15	23.05	-3	9,509	-0.03%
2022/01/25	4.1	23.07	11.8	23.30	23.10	-7.7	9,610	-0.08%
2022/01/24	12.2	23.59	1	23.60	23.65	11.2	9,596	0.12%
2022/01/21	8.5	24.56	2	24.50	24.35	6.5	9,579	0.07%
2022/01/20	4	25.50	0	0.00	25.45	4	9,499	0.04%
2022/01/19	0	0.00	5.1	25.12	25.20	-5.1	9,477	-0.05%
2022/01/18	7.3	24.83	3	24.75	24.65	4.3	9,465	0.05%
2022/01/17	28	24.61	0	0.00	25.00	28	9,508	0.29%
2022/01/14	6.2	24.82	1.2	24.92	24.90	5	9,633	0.05%
2022/01/13	5.4	25.50	12	25.46	25.40	-6.6	9,643	-0.07%
2022/01/12	3.1	25.53	7	25.29	25.20	-3.9	9,739	-0.04%
2022/01/11	2	25.80	0	0.00	25.65	2	9,892	0.02%
2022/01/10	0	0.00	1.4	25.78	25.80	-1.4	10,008	-0.01%
2022/01/07	1.7	25.54	0.1	25.60	25.50	1.6	10,141	0.02%
2022/01/06	5.3	25.87	0	0.00	25.90	5.3	10,269	0.05%
2022/01/05	3	26.08	1	26.15	26.05	2	10,345	0.02%
2022/01/04	7.9	26.21	2	26.20	26.20	5.9	10,473	0.06%
2022/01/03	2	26.68	1	26.60	26.60	1	10,577	0.01%
2021/12/30	1.4	26.77	1	26.85	26.75	0.4	10,812	0.00%
2021/12/29	0.1	26.70	1	26.95	26.75	-0.9	11,036	-0.01%
2021/12/28	2	26.75	13	26.81	26.75	-11	11,273	-0.10%
2021/12/24	0	0.00	1	26.65	26.60	-1	11,889	-0.01%
2021/12/23	0	0.00	10	26.64	26.55	-10	12,089	-0.08%
2021/12/22	1.1	26.31	3	26.57	26.40	-1.9	12,239	-0.02%
2021/12/21	1	25.85	0	0.00	26.10	1	12,467	0.01%
2021/12/20	6	26.19	1	26.25	26.00	5	12,613	0.04%
2021/12/17	3.1	25.80	15	26.05	25.80	-11.9	12,888	-0.09%
2021/12/16	24.2	25.53	2	25.45	25.50	22.2	13,033	0.17%
2021/12/15	7	25.60	1	25.65	25.55	6	13,317	0.05%
2021/12/14	7	25.98	0	0.00	25.60	7	13,554	0.05%
2021/12/13	7	26.09	3.1	26.06	26.05	3.9	13,652	0.03%
2021/12/10	17.1	26.30	5	26.22	26.15	12.1	13,798	0.09%
2021/12/09	4	26.99	1	26.95	26.90	3	13,923	0.02%
2021/12/08	0	0.00	10	27.10	26.90	-10	14,150	-0.07%
2021/12/07	0	0.00	6	27.14	26.95	-6	14,306	-0.04%
2021/12/06	2	27.10	1	26.85	26.90	1	14,510	0.01%
2021/12/03	1	26.50	10	26.75	26.55	-9	14,604	-0.06%
2021/12/02	9	26.43	1	26.35	26.35	8	14,703	0.05%
2021/12/01	4	26.56	14	26.65	26.85	-10	14,853	-0.07%
2021/11/30	20	26.53	7	26.69	26.70	13	14,958	0.09%
2021/11/29	8	25.63	5	25.60	26.05	3	15,133	0.02%
2021/11/26	13.1	26.50	6	26.48	26.40	7.1	15,271	0.05%
2021/11/25	31	26.73	1	26.60	26.60	30	15,658	0.19%
2021/11/24	8	26.84	12	26.72	27.00	-4	15,961	-0.03%
2021/11/23	8	27.02	1	26.95	26.95	7	16,079	0.04%
2021/11/22	14	27.29	8.7	27.24	27.35	5.3	16,256	0.03%
2021/11/19	29.3	26.72	5	27.30	26.50	24.3	16,278	0.15%
2021/11/18	17.9	27.29	11	27.52	27.05	6.9	16,436	0.04%
2021/11/17	13.5	26.98	1	26.95	26.90	12.5	16,658	0.08%
2021/11/16	46	27.28	15	27.24	27.05	31	16,949	0.18%
2021/11/15	9.3	27.65	6	27.74	27.50	3.3	17,404	0.02%
2021/11/12	68	28.32	18	28.42	27.80	50	17,801	0.28%
2021/11/11	22	28.78	61	28.86	29.05	-39	17,703	-0.22%
2021/11/10	17.1	28.04	13	28.12	27.80	4.1	17,393	0.02%
2021/11/09	26	27.73	22.1	27.74	27.75	4	17,732	0.02%
2021/11/08	18.1	28.39	22	28.47	28.65	-4	17,604	-0.02%
2021/11/05	3	27.67	3.4	27.62	27.75	-0.4	17,811	0.00%
2021/11/04	10	27.88	3	28.17	27.45	7	18,290	0.04%
2021/11/03	6	27.51	6	27.52	27.65	0	18,493	0.00%
2021/11/02	6	28.19	6	28.24	27.40	0	18,915	0.00%
2021/11/01	3	27.83	6.3	27.59	27.85	-3.3	19,148	-0.02%
2021/10/29	3	27.28	1	27.80	27.30	2	19,308	0.01%
2021/10/28	13.2	27.30	0.4	27.35	27.50	12.8	19,508	0.07%
2021/10/27	4.2	27.57	1	27.70	27.70	3.2	19,733	0.02%
2021/10/26	13.1	28.11	3.1	28.66	27.95	10	20,168	0.05%
2021/10/25	2.2	28.08	8	27.92	28.10	-5.8	20,599	-0.03%
2021/10/22	13	27.51	5	27.57	27.20	8	21,288	0.04%
2021/10/21	4	28.59	1	28.70	28.55	3	22,008	0.01%
2021/10/20	0	0.00	1	28.40	28.35	-1	22,615	0.00%
2021/10/19	3	28.12	10	28.37	28.35	-7	23,093	-0.03%
2021/10/18	10	27.07	7	27.56	27.60	3	24,006	0.01%
2021/10/15	20.1	27.90	16	27.78	27.75	4.1	25,115	0.02%
2021/10/14	7	27.30	22	27.05	27.25	-15	25,970	-0.06%
2021/10/13	5	26.46	5	26.63	26.40	0	27,156	0.00%
2021/10/12	7	26.95	18	26.83	27.10	-11	28,949	-0.04%
2021/10/08	9	27.75	3	27.73	27.50	6	29,958	0.02%
2021/10/07	11.1	27.82	27.1	27.87	27.75	-16	32,130	-0.05%
2021/10/06	14.2	27.26	3	26.93	26.95	11.2	33,230	0.03%
2021/10/05	3	27.18	3	27.40	27.90	0	34,144	0.00%
2021/10/04	31.3	27.90	22	27.92	27.25	9.3	35,785	0.03%
2021/10/01	8.2	28.31	93	28.15	27.90	-84.8	38,498	-0.22%
2021/09/30	5	29.47	0	0.00	29.60	5	41,020	0.01%
2021/09/29	22.5	29.70	35	29.72	29.70	-12.5	43,139	-0.03%
2021/09/28	44	30.05	37.6	30.02	29.90	6.4	43,904	0.01%
2021/09/27	17	31.02	25	30.87	30.90	-8	45,468	-0.02%
2021/09/24	68	30.87	11	31.12	30.40	57	49,160	0.12%
2021/09/23	25	30.95	3	31.23	31.05	22	50,227	0.04%
2021/09/22	9.1	30.55	28	30.49	30.45	-19	50,615	-0.04%
2021/09/17	50.7	31.97	16	32.09	31.65	34.7	51,348	0.07%
2021/09/16	16	32.57	5	32.55	32.35	11	51,969	0.02%
2021/09/15	2	32.10	14	32.80	33.00	-12	52,709	-0.02%
2021/09/14	36	32.78	4	32.54	32.45	32	53,260	0.06%
2021/09/13	5	33.54	27	33.75	33.35	-22	53,856	-0.04%
2021/09/10	24	33.43	21	33.83	33.60	3	54,444	0.01%
2021/09/09	39	33.34	13	33.38	33.35	26	54,851	0.05%
2021/09/08	6.1	34.42	7	34.84	34.15	-0.9	54,949	0.00%
2021/09/07	3	34.37	7	34.52	34.20	-4	55,213	-0.01%
2021/09/06	43.5	35.05	14	35.03	34.00	29.5	55,517	0.05%
2021/09/03	6	35.66	34	35.99	35.80	-28	55,875	-0.05%
2021/09/02	31.2	35.19	17	35.50	35.25	14.2	56,773	0.03%
2021/09/01	31	36.13	50	36.31	35.90	-19	57,014	-0.03%
2021/08/31	67	36.56	52	36.29	36.05	15	57,241	0.03%
2021/08/30	151	36.73	143.5	37.02	37.65	7.5	58,326	0.01%	大買/大賣/
2021/08/27	34	35.20	35	35.81	35.80	-1	59,544	0.00%
2021/08/26	130	35.54	1,442	35.12	35.05	-1,312	60,998	-2.15%	大買/大賣/鉅額交易
2021/08/25	18	34.51	17	34.79	34.95	1	62,475	0.00%
2021/08/24	116	34.19	74	34.10	34.70	42	63,137	0.07%	大買/
2021/08/23	118	33.44	35	33.90	34.55	83	64,805	0.13%	大買/
2021/08/20	107	32.02	10.1	32.21	32.35	97	65,756	0.15%	大買/
2021/08/19	80.1	32.29	23	32.77	31.55	57.1	66,043	0.09%
2021/08/18	22	32.61	24	32.69	34.40	-2	65,847	0.00%
2021/08/17	77.1	33.32	47	33.39	32.45	30.1	66,268	0.05%
2021/08/16	326	35.29	133.5	34.78	34.95	192.6	66,948	0.29%	大買/大賣/鉅額交易
2021/08/13	38.6	35.26	7.1	35.91	34.45	31.5	67,784	0.05%
2021/08/12	126	37.16	121	37.01	37.25	5	68,500	0.01%	大買/大賣/
2021/08/11	448.3	37.96	450.1	37.02	37.20	-1.8	70,010	0.00%	大買/大賣/
2021/08/10	203.1	39.28	9	38.80	37.70	194.1	70,882	0.27%	大買/鉅額交易
2021/08/09	110	38.99	27	39.34	39.15	83	71,589	0.12%	大買/
2021/08/06	756.1	38.82	109	39.38	38.55	647.1	72,737	0.89%	大買/大賣/鉅額交易
2021/08/05	27	38.51	12	38.26	38.15	15	74,155	0.02%
2021/08/04	26.1	39.28	1	39.30	39.30	25.1	75,459	0.03%
2021/08/03	15	38.84	44	38.89	39.15	-29	79,185	-0.04%
2021/08/02	9.1	38.79	8	38.88	39.30	1.1	80,611	0.00%
2021/07/30	55.1	38.53	919	38.80	38.10	-863.9	82,086	-1.05%	大賣/鉅額交易
2021/07/29	75.2	39.38	35	38.89	39.50	40.2	83,693	0.05%
2021/07/28	54.2	37.44	23.1	37.33	37.20	31.1	84,373	0.04%
2021/07/27	92.8	39.20	48.2	39.23	38.30	44.6	84,998	0.05%
2021/07/26	88.9	40.69	36.1	40.89	40.50	52.8	85,907	0.06%
2021/07/23	18.2	41.93	144	41.63	42.15	-125.8	87,229	-0.14%	大賣/鉅額交易
2021/07/22	108.6	42.38	67.6	41.89	41.20	41	87,746	0.05%	大買/
2021/07/21	136.7	44.75	84.1	44.58	44.00	52.6	87,965	0.06%	大買/
2021/07/20	183	44.62	42.1	43.67	43.35	140.9	87,506	0.16%	大買/鉅額交易
2021/07/19	73	46.56	77.6	46.87	45.80	-4.6	87,340	-0.01%
2021/07/16	111.3	45.46	145.7	45.44	46.00	-34.5	88,075	-0.04%	大買/大賣/
2021/07/15	78	42.85	44.2	42.93	43.20	33.8	87,269	0.04%
2021/07/14	149.3	43.23	201.6	43.06	43.40	-52.3	86,777	-0.06%	大買/大賣/
2021/07/13	775.7	41.81	764	41.03	40.90	11.7	85,764	0.01%	大買/大賣/
2021/07/12	763	40.90	467.1	41.23	40.45	295.9	85,557	0.35%	大買/大賣/鉅額交易
2021/07/09	115.7	40.24	66	40.14	39.20	49.7	84,845	0.06%	大買/
2021/07/08	653.6	41.99	215.1	42.70	43.10	438.5	83,403	0.53%	大買/大賣/鉅額交易
2021/07/07	254.7	40.36	253	40.48	40.30	1.7	81,113	0.00%	大買/大賣/
2021/07/06	736.5	38.77	856.1	39.31	40.25	-119.6	78,677	-0.15%	大買/大賣/鉅額交易
2021/07/05	72.1	36.81	129	36.66	36.60	-56.9	76,522	-0.07%	大賣/
2021/07/02	228	38.03	218.2	37.73	37.35	9.8	75,877	0.01%	大買/大賣/
2021/07/01	395	39.15	225.9	39.06	37.70	169.1	74,873	0.23%	大買/大賣/鉅額交易
2021/06/30	96	36.07	200.6	36.15	37.40	-104.6	72,054	-0.15%	大賣/鉅額交易
2021/06/29	49.4	34.26	58.2	34.47	34.00	-8.8	70,931	-0.01%
2021/06/28	75.4	34.41	45.2	34.58	35.20	30.2	70,449	0.04%
2021/06/25	27.2	33.73	76	34.00	34.55	-48.8	69,656	-0.07%
2021/06/24	48	33.57	44	33.69	33.10	4	68,905	0.01%
2021/06/23	31	32.55	37	32.72	33.05	-6	67,978	-0.01%
2021/06/22	45.1	32.51	47	32.61	32.20	-1.9	67,294	0.00%
2021/06/21	123.6	30.99	59	31.08	30.80	64.6	66,446	0.10%	大買/
2021/06/18	53.4	32.91	6.7	32.66	32.50	46.7	65,645	0.07%
2021/06/17	40.1	33.05	13	33.28	33.35	27.1	65,077	0.04%
2021/06/16	15.1	33.48	39	33.32	33.15	-23.9	64,723	-0.04%
2021/06/15	25.2	33.51	75	33.65	34.20	-49.8	64,394	-0.08%
2021/06/11	16.4	33.88	11.1	34.12	33.50	5.4	64,026	0.01%
2021/06/10	45.4	33.71	34.2	33.59	34.25	11.2	63,629	0.02%
2021/06/09	24.7	34.41	93	34.15	34.45	-68.4	62,836	-0.11%
2021/06/08	36.4	35.63	18	35.76	35.30	18.4	62,526	0.03%
2021/06/07	213	36.69	117	35.63	35.50	96	62,135	0.15%	大買/大賣/
2021/06/04	128.1	36.73	97.2	36.96	36.75	30.9	60,710	0.05%	大買/
2021/06/03	64	36.63	96.1	36.83	36.40	-32.1	59,195	-0.05%
2021/06/02	132	34.84	103	34.88	35.30	29	57,617	0.05%	大買/大賣/
2021/06/01	60.8	33.78	134.5	33.59	33.75	-73.7	56,057	-0.13%	大賣/
2021/05/31	131.9	33.96	149.1	33.63	32.90	-17.3	55,610	-0.03%	大買/大賣/
2021/05/28	72	31.93	61	31.62	32.45	11	54,011	0.02%
2021/05/27	36.2	29.86	11	30.25	29.50	25.2	53,045	0.05%
2021/05/26	18	30.36	36.1	30.20	30.40	-18.1	52,601	-0.03%
2021/05/25	86	30.32	64	30.25	30.45	22	52,218	0.04%
2021/05/24	59	29.97	91.2	30.18	29.55	-32.2	51,465	-0.06%
2021/05/21	116	28.49	112.7	28.74	29.65	3.3	50,876	0.01%	大買/大賣/
2021/05/20	72.5	27.70	55.2	27.80	27.80	17.3	49,833	0.03%
2021/05/19	108.5	29.55	99	29.74	29.50	9.5	48,816	0.02%	大買/
2021/05/18	77	28.07	113	27.63	28.40	-36	47,309	-0.08%	大賣/
2021/05/17	59	26.30	44.6	26.09	25.85	14.5	46,170	0.03%
2021/05/14	134	30.43	123	29.26	28.70	11	45,017	0.02%	大買/大賣/
2021/05/13	94	32.29	70.5	32.36	31.85	23.5	43,600	0.05%
2021/05/12	178.2	37.49	73	37.51	35.35	105.2	41,823	0.25%	大買/鉅額交易
2021/05/11	176	38.65	166.5	39.30	39.25	9.5	40,308	0.02%	大買/大賣/
2021/05/10	58	36.22	99.2	36.33	36.95	-41.2	36,557	-0.11%
2021/05/07	184	33.58	93	33.33	33.60	91	34,999	0.26%	大買/
2021/05/06	91.1	33.74	147.7	33.69	34.75	-56.6	33,381	-0.17%	大賣/
2021/05/05	98.9	31.84	64.2	31.80	31.60	34.7	31,406	0.11%
2021/05/04	80.7	32.91	70	32.32	31.05	10.7	30,336	0.04%
2021/05/03	131.2	35.01	151.5	35.47	34.45	-20.3	29,190	-0.07%	大買/大賣/
2021/04/29	133	33.76	66	33.53	33.85	67	27,591	0.24%	大買/
2021/04/28	16	32.00	109	32.13	32.85	-93	25,761	-0.36%	大賣/
2021/04/27	114	29.35	114.2	29.98	29.90	-0.2	24,932	0.00%	大買/大賣/
2021/04/26	64	28.89	36.7	28.71	28.80	27.4	23,814	0.11%
2021/04/23	60	27.88	32	27.71	28.00	28	23,299	0.12%
2021/04/22	135.4	29.49	52.3	29.51	28.10	83.1	22,716	0.37%	大買/
2021/04/21	54.1	27.08	100.2	27.46	28.35	-46.2	20,821	-0.22%
2021/04/20	30	25.30	20	25.54	25.80	10	20,179	0.05%
2021/04/19	101	25.96	75.2	26.03	26.30	25.8	19,834	0.13%	大買/
2021/04/16	75	23.97	117.9	24.36	24.85	-42.9	18,680	-0.23%	大賣/
2021/04/15	7	23.08	2	23.60	23.15	5	17,919	0.03%
2021/04/14	12	22.83	31	22.98	23.10	-19	17,842	-0.11%
2021/04/13	57	23.19	35	23.12	22.35	22	17,969	0.12%
2021/04/12	12	22.22	19	22.36	22.30	-7	18,304	-0.04%
2021/04/09	5	21.60	9	21.67	21.60	-4	19,133	-0.02%
2021/04/08	22	21.59	17	21.68	21.90	5	19,641	0.03%
2021/04/07	35	22.39	37	22.26	21.80	-2	19,431	-0.01%
2021/04/06	38	21.43	63	21.75	22.40	-25	18,723	-0.13%
2021/04/01	3	20.48	12	20.33	20.40	-9	17,819	-0.05%
2021/03/31	10	20.02	4	19.98	19.90	6	17,789	0.03%
2021/03/30	6	19.98	9	19.90	19.80	-3	17,743	-0.02%
2021/03/29	2	19.73	2	19.53	19.65	0	17,588	0.00%
2021/03/26	1	19.40	4	19.30	19.35	-3	17,770	-0.02%
2021/03/25	6	19.25	3	19.50	19.15	3	18,091	0.02%
2021/03/24	0	0.00	46	19.12	19.05	-46	18,403	-0.25%
2021/03/23	2	19.33	5	19.16	19.15	-3	19,070	-0.02%
2021/03/22	8	19.44	28	19.45	19.50	-20	19,916	-0.10%
2021/03/19	1.2	19.16	2	19.15	19.15	-0.8	20,370	0.00%
2021/03/18	14	19.35	1	19.25	19.60	13	20,565	0.06%
2021/03/17	0	0.00	2	19.48	19.20	-2	20,635	-0.01%
2021/03/16	21	19.42	0	0.00	19.30	21	20,825	0.10%
2021/03/15	46	19.95	0.2	20.00	19.85	45.8	20,802	0.22%
2021/03/12	3	20.41	26	20.33	20.45	-23	20,736	-0.11%
2021/03/11	2	19.93	8	19.88	19.85	-6	21,177	-0.03%
2021/03/10	23	19.97	3	19.75	19.80	20	21,575	0.09%
2021/03/09	4	19.89	22	20.04	20.20	-18	21,528	-0.08%
2021/03/08	3	20.05	3	20.08	19.80	0	21,526	0.00%
2021/03/05	14	19.82	10	20.29	19.55	4	21,721	0.02%
2021/03/04	110	20.19	131.1	20.70	20.00	-21.1	22,034	-0.10%	大買/大賣/
2021/03/03	18	20.04	21	19.80	20.30	-3	22,040	-0.01%
2021/03/02	63	20.11	3	19.35	19.20	60	21,870	0.27%
2021/02/26	7	19.49	8	19.91	20.00	-1	21,713	0.00%
2021/02/25	7	19.68	12	19.83	19.75	-5	21,632	-0.02%
2021/02/24	4	19.61	10	19.20	19.55	-6	21,778	-0.03%
2021/02/23	49	19.53	52	19.63	19.45	-3	21,815	-0.01%
2021/02/22	18	18.62	2	18.63	18.75	16	21,543	0.07%
2021/02/19	0	0.00	2	18.35	18.35	-2	21,611	-0.01%
2021/02/18	16	18.37	3	18.12	18.20	13	21,752	0.06%
2021/02/17	2	17.73	2	17.60	17.80	0	21,638	0.00%
2021/02/05	10	17.20	0	0.00	16.95	10	21,555	0.05%
2021/02/04	0	0.00	7	16.91	16.95	-7	21,628	-0.03%
2021/02/03	0	0.00	6	17.03	16.90	-6	21,813	-0.03%
2021/02/02	7	16.83	4	16.48	16.75	3	22,135	0.01%
2021/02/01	18	16.18	14	16.29	16.20	4	22,245	0.02%
2021/01/29	0	0.00	6	16.12	15.95	-6	22,281	-0.03%
2021/01/28	6	16.19	1	16.20	16.20	5	22,604	0.02%
2021/01/27	15	17.05	10	16.80	16.75	5	22,495	0.02%
2021/01/26	5	17.00	35	17.31	17.00	-30	22,473	-0.13%
2021/01/25	0	0.00	1	17.60	17.80	-1	22,321	0.00%
2021/01/22	1	17.35	16	16.89	17.30	-15	22,079	-0.07%
2021/01/21	1	16.75	7	16.69	16.80	-6	21,889	-0.03%
2021/01/20	18	16.94	5	17.00	16.70	13	21,739	0.06%
2021/01/19	17	18.03	8	17.81	17.60	9	21,508	0.04%
2021/01/18	10	17.26	6	17.32	17.25	4	21,354	0.02%
2021/01/15	1	17.50	7	17.54	17.65	-6	21,092	-0.03%
2021/01/14	9	18.05	4	18.00	18.10	5	20,839	0.02%
2021/01/13	15	18.52	58	17.99	18.55	-43	20,723	-0.21%
2021/01/12	43	17.68	29	17.87	17.45	14	20,302	0.07%
2021/01/11	20	18.24	12	18.30	18.30	8	19,988	0.04%
2021/01/08	40	18.36	25	18.25	18.30	15	19,855	0.08%
2021/01/07	10	19.02	43	19.15	18.85	-33	19,546	-0.17%
2021/01/06	42	20.58	71	20.27	19.45	-29	19,415	-0.15%
2021/01/05	127	20.88	9	20.78	20.60	118	18,858	0.63%	大買/鉅額交易
2021/01/04	34	20.49	96	20.60	21.45	-62	18,153	-0.34%
2020/12/31	34	19.39	33.2	19.38	19.50	0.8	16,888	0.00%
2020/12/29	0	0.00	15	18.53	18.40	-15	16,150	-0.09%
2020/12/28	0	0.00	1	18.45	18.65	-1	15,974	-0.01%
2020/12/25	26	17.93	30	18.21	18.10	-4	15,916	-0.03%
2020/12/24	0	0.00	1	18.35	18.10	-1	15,701	-0.01%
2020/12/23	12	18.28	1	18.35	18.30	11	15,699	0.07%
2020/12/22	13	18.85	5	19.05	18.45	8	15,730	0.05%
2020/12/21	81	19.26	42	19.11	19.00	39	15,633	0.25%
2020/12/18	5	19.11	13	19.11	18.80	-8	15,354	-0.05%
2020/12/17	23.2	18.80	20	18.97	19.20	3.2	15,254	0.02%
2020/12/16	22	18.76	48.4	18.70	18.85	-26.4	14,647	-0.18%
2020/12/15	7	18.04	3	18.12	17.65	4	13,861	0.03%
2020/12/14	12	17.82	33	17.78	17.90	-21	13,673	-0.15%
2020/12/11	12	17.35	4	17.18	17.10	8	13,454	0.06%
2020/12/10	5	18.15	10	17.55	17.45	-5	13,349	-0.04%
2020/12/09	15	17.69	8.9	17.88	17.70	6.1	13,274	0.05%
2020/12/08	9	17.95	3.5	17.89	17.80	5.5	13,711	0.04%
2020/12/07	14	18.45	32	18.45	17.90	-18	14,576	-0.12%
2020/12/04	22	18.13	55	18.04	18.40	-33	14,060	-0.23%
2020/12/03	22	17.50	2	17.30	17.25	20	13,758	0.15%
2020/12/02	2	17.58	0	0.00	17.45	2	14,226	0.01%
2020/12/01	18.4	17.73	0	0.00	17.30	18.4	15,026	0.12%
2020/11/30	7	18.28	13	18.35	17.95	-6	15,421	-0.04%
2020/11/27	11	16.60	42	17.05	17.10	-31	14,937	-0.21%
2020/11/26	19	16.35	5	16.44	16.55	14	14,561	0.10%
2020/11/25	13	15.75	5	15.93	15.95	8	14,366	0.06%
2020/11/24	3	15.47	19	15.62	15.40	-16	14,158	-0.11%
2020/11/23	7	15.95	3	15.83	15.80	4	14,101	0.03%
2020/11/20	37	15.65	0	0.00	15.95	37	13,860	0.27%
2020/11/19	1	15.50	5	15.57	15.30	-4	13,751	-0.03%
2020/11/18	5	15.15	4	15.19	15.25	1	13,508	0.01%
2020/11/17	10	14.84	8	14.99	15.20	2	13,350	0.01%
2020/11/16	0	0.00	6	14.43	14.35	-6	13,322	-0.05%
2020/11/13	0	0.00	2	14.00	14.00	-2	13,989	-0.01%
2020/11/12	4	14.50	50	14.10	14.05	-46	14,458	-0.32%
2020/11/11	3	14.50	4	14.51	14.60	-1	14,343	-0.01%
2020/11/10	9	14.11	8	14.24	14.10	1	14,122	0.01%
2020/11/09	4	13.84	34	13.80	13.80	-30	13,705	-0.22%
2020/11/06	0	0.00	7	13.58	13.55	-7	13,784	-0.05%
2020/11/05	5	13.29	15	13.46	13.15	-10	14,373	-0.07%
2020/11/03	0	0.00	38	12.95	12.95	-38	13,849	-0.27%
2020/10/30	1	12.30	0	0.00	12.55	1	13,791	0.01%
2020/10/27	0	0.00	1	13.00	12.90	-1	13,635	-0.01%
2020/10/26	1	13.05	5	13.00	13.00	-4	13,625	-0.03%
2020/10/23	0	0.00	2	12.80	12.75	-2	13,538	-0.01%
2020/10/22	1	12.80	0	0.00	12.80	1	13,558	0.01%
2020/10/21	1	13.00	2	12.88	13.00	-1	13,566	-0.01%
2020/10/20	3	12.83	3	12.85	12.80	0	13,480	0.00%
2020/10/19	0	0.00	5	12.85	12.75	-5	13,445	-0.04%
2020/10/16	2	12.90	0	0.00	12.80	2	13,626	0.01%
2020/10/15	0	0.00	1	12.95	12.95	-1	13,638	-0.01%
2020/10/14	4	13.21	24	13.16	13.15	-20	13,563	-0.15%
2020/10/13	10	12.80	1	12.60	12.70	9	13,351	0.07%
2020/10/12	2	13.00	69	13.05	13.00	-67	13,575	-0.49%
2020/10/08	0	0.00	2	12.48	12.65	-2	13,228	-0.02%
2020/10/07	10	12.45	4	12.30	12.45	6	13,165	0.05%
2020/10/06	9	12.46	4	12.58	12.40	5	13,133	0.04%
2020/09/30	1	12.20	18	12.45	12.15	-17	13,063	-0.13%
2020/09/29	9	12.16	8	12.00	12.10	1	13,097	0.01%
2020/09/28	14	12.19	0	0.00	12.30	14	13,057	0.11%
2020/09/25	2	11.90	0	0.00	11.70	2	12,950	0.02%
2020/09/24	28	12.41	41	11.96	11.95	-13	12,775	-0.10%
2020/09/23	31	12.85	25	12.70	12.75	6	12,534	0.05%
2020/09/22	24	13.04	2	13.05	13.00	22	12,447	0.18%
2020/09/21	3	12.97	3	13.17	12.95	0	12,159	0.00%
2020/09/18	24	13.30	27	13.40	13.30	-3	12,205	-0.02%
2020/09/17	18	13.13	22	13.45	13.40	-4	12,090	-0.03%
2020/09/16	5	12.95	9	12.96	12.90	-4	12,016	-0.03%
2020/09/15	0	0.00	10	13.15	13.10	-10	11,942	-0.08%
2020/09/14	16	13.20	6	13.25	13.05	10	11,917	0.08%
2020/09/11	35	13.16	6	12.94	13.00	29	11,714	0.25%
2020/09/10	31	13.48	52	13.12	13.55	-21	11,146	-0.19%
2020/09/09	2	12.40	2	12.28	12.35	0	10,095	0.00%
2020/09/08	15	12.60	1	12.45	12.45	14	10,085	0.14%
2020/09/07	6	12.88	3	12.77	12.90	3	9,906	0.03%
2020/09/04	17	12.70	58	12.70	13.00	-41	9,420	-0.44%
2020/09/03	62	12.08	9	12.22	12.35	53	8,686	0.61%
2020/09/02	3	11.40	0	0.00	11.25	3	7,878	0.04%
2020/09/01	0	0.00	1	11.40	11.45	-1	7,892	-0.01%
2020/08/31	13	11.47	3	11.50	11.50	10	7,953	0.13%
2020/08/27	1	11.30	7	11.31	11.20	-6	8,025	-0.07%
2020/08/26	0	0.00	5	11.10	11.15	-5	7,870	-0.06%
2020/08/25	3	11.28	10	11.18	11.05	-7	7,801	-0.09%
2020/08/21	3	11.02	0	0.00	10.90	3	7,552	0.04%
2020/08/20	4	10.98	23	11.87	10.80	-19	7,453	-0.25%
2020/08/19	28	11.96	46	11.61	11.65	-18	7,098	-0.25%
2020/08/18	52	11.29	5	11.37	11.55	47	6,292	0.75%
2020/08/12	5	10.70	0	0.00	10.45	5	5,612	0.09%
2020/08/11	15	10.97	8	11.06	11.15	7	5,261	0.13%
2020/08/07	3	10.10	5	10.05	10.05	-2	4,396	-0.05%
2020/08/06	0	0.00	4	10.20	10.10	-4	4,390	-0.09%
2020/08/05	7	10.15	4	10.20	10.20	3	4,362	0.07%
2020/08/04	0	0.00	11	9.96	9.97	-11	4,315	-0.25%
2020/08/03	10	9.95	0	0.00	9.93	10	4,318	0.23%
2020/07/29	0	0.00	1	10.05	9.81	-1	4,246	-0.02%
2020/07/28	2	9.84	6	9.82	9.75	-4	4,242	-0.09%
2020/07/27	0	0.00	20	10.05	9.90	-20	4,214	-0.47%
2020/07/23	6	10.50	0	0.00	10.40	6	4,152	0.14%
2020/07/22	24	10.67	3	10.70	10.70	21	4,109	0.51%
2020/07/21	10	10.15	12	10.30	10.35	-2	3,887	-0.05%
2020/07/17	1	10.45	0	0.00	10.10	1	3,781	0.03%
2020/07/16	6	10.60	2	10.40	10.40	4	3,745	0.11%
2020/07/08	0	0.00	2	10.05	10.10	-2	3,397	-0.06%
2020/07/06	0	0.00	15	10.00	10.00	-15	3,224	-0.47%
2020/07/02	3	9.94	0	0.00	9.93	3	3,243	0.09%
2020/06/30	10	9.90	20	9.98	10.00	-10	3,238	-0.31%
2020/06/29	30	9.98	20	10.11	9.94	10	3,234	0.31%
2020/06/22	0	0.00	30	10.00	10.05	-30	2,746	-1.09%
2020/06/19	5	10.15	5.7	10.17	9.94	-0.7	2,746	-0.03%
2020/06/18	0	0.00	1	10.05	10.00	-1	2,672	-0.04%
2020/06/17	0	0.00	10	10.25	10.10	-10	2,645	-0.38%
2020/06/16	6	10.12	3	10.17	10.15	3	2,614	0.11%
2020/06/15	13	10.29	15	10.32	10.20	-2	2,635	-0.08%
2020/06/11	32	10.35	17	10.15	10.05	15	2,469	0.61%
2020/06/10	0	0.00	21	10.31	10.85	-21	2,356	-0.89%
2020/06/08	2	10.05	50	10.10	10.00	-48	2,160	-2.22%
2020/06/05	2	10.20	1	10.15	10.30	1	2,089	0.05%
2020/06/04	64	10.20	0	0.00	10.35	64	1,993	3.21%
2020/06/03	10	9.27	0	0.00	9.42	10	1,762	0.57%
2020/05/29	0	0.00	30	8.80	8.80	-30	1,714	-1.75%
2020/05/28	1	9.00	0	0.00	8.80	1	1,712	0.06%
2020/05/26	30	8.85	0	0.00	8.80	30	1,725	1.74%
2020/05/21	0	0.00	1	8.92	8.91	-1	1,698	-0.06%
2020/05/18	0	0.00	3	8.65	8.66	-3	1,683	-0.18%
2020/05/15	0	0.00	2	8.55	8.56	-2	1,680	-0.12%
2020/05/08	2	9.06	0	0.00	8.92	2	1,648	0.12%
2020/05/07	4	8.79	4	8.66	8.94	0	1,640	0.00%
2020/04/30	5	8.95	0	0.00	8.96	5	1,596	0.31%
2020/04/17	7	8.90	7	8.90	8.59	0	1,569	0.00%
2020/04/08	1	8.10	0	0.00	8.26	1	1,493	0.07%
2020/03/31	2	7.42	0	0.00	7.39	2	1,458	0.14%
2020/03/25	0	0.00	1	7.34	7.32	-1	1,496	-0.07%
2020/03/20	1	7.05	0	0.00	7.00	1	1,538	0.06%
2020/03/18	6	7.25	0	0.00	7.06	6	1,450	0.41%
2020/03/17	5	7.53	2	7.50	7.41	3	1,396	0.21%
2020/03/16	2	8.04	1	8.07	8.00	1	1,350	0.07%
2020/03/12	0	0.00	19	9.40	8.95	-19	1,243	-1.53%
2020/03/09	4	9.80	0	0.00	9.76	4	1,156	0.35%
2020/03/02	3	9.95	0	0.00	10.05	3	1,122	0.27%
2020/02/27	0	0.00	10	10.10	10.15	-10	1,105	-0.90%
2020/02/25	2	10.20	2	10.20	10.20	0	1,078	0.00%
2020/02/24	5	10.40	5	10.30	10.30	0	1,078	0.00%
2020/02/21	0	0.00	10	10.40	10.45	-10	1,088	-0.92%
2020/02/20	20	10.35	0	0.00	10.35	20	1,134	1.76%
2020/02/19	0	0.00	13	10.30	10.30	-13	1,172	-1.11%
2020/02/18	2	10.15	10	10.15	10.15	-8	1,177	-0.68%
2020/02/17	0	0.00	10.2	10.15	10.15	-10.2	1,182	-0.86%
2020/02/05	3	10.05	0	0.00	10.10	3	1,238	0.24%
2020/02/03	3	10.08	0	0.00	10.05	3	1,228	0.24%
2020/01/31	1	10.45	3	10.35	10.40	-2	1,214	-0.16%
2020/01/30	6	10.68	0	0.00	10.35	6	1,211	0.50%
2020/01/20	0	0.00	5	11.30	11.30	-5	1,169	-0.43%
2020/01/09	0	0.00	12	11.25	11.25	-12	1,335	-0.90%
2020/01/07	0	0.00	1	11.30	11.25	-1	1,349	-0.07%
2020/01/06	1	11.30	0	0.00	11.35	1	1,354	0.07%
2020/01/03	0	0.00	5	11.35	11.40	-5	1,341	-0.37%
2019/12/25	0	0.00	7	11.45	11.50	-7	1,274	-0.55%
2019/12/17	0	0.00	5	11.60	11.65	-5	1,190	-0.42%
2019/12/11	30	11.40	0	0.00	11.45	30	1,183	2.54%
2019/12/05	2	11.45	0	0.00	11.40	2	1,187	0.17%
2019/12/04	0	0.00	5	11.45	11.55	-5	1,178	-0.42%
2019/11/20	0	0.00	3	11.35	11.45	-3	1,218	-0.25%
2019/11/18	0	0.00	10	11.60	11.45	-10	1,159	-0.86%
2019/11/15	30	11.55	0	0.00	11.55	30	1,123	2.67%
2019/11/12	20	11.55	0	0.00	11.65	20	1,167	1.71%
2019/11/05	0	0.00	2	11.70	11.80	-2	1,122	-0.18%
2019/10/31	30	11.60	0	0.00	11.60	30	1,121	2.67%
2019/10/30	14	11.60	0	0.00	11.65	14	1,127	1.24%
2019/10/29	36	11.60	0	0.00	11.60	36	1,129	3.19%
2019/10/28	0	0.00	1	11.70	11.60	-1	1,118	-0.09%
2019/10/25	1	11.70	0.1	11.70	11.75	0.9	1,113	0.08%
2019/10/22	1	12.10	0	0.00	11.95	1	1,108	0.09%
2019/10/21	0	0.00	2	11.85	11.90	-2	1,095	-0.18%
2019/10/09	0	0.00	1	11.55	11.50	-1	1,050	-0.10%
2019/10/07	0	0.00	0	11.65	11.65	0	1,073	0.00%
2019/10/04	2	11.60	1	11.60	11.55	1	1,112	0.09%
2019/10/01	100	11.69	0	0.00	11.70	100	1,185	8.43%
2019/09/27	0	0.00	102	11.63	11.65	-102	1,188	-8.58%	大賣/鉅額交易
2019/09/24	0	0.00	1	11.95	11.95	-1	1,172	-0.09%
2019/09/20	0	0.00	4	12.03	12.10	-4	1,171	-0.34%
2019/09/18	0	0.00	11.5	12.04	12.05	-11.5	1,161	-0.99%
2019/09/16	1	11.95	10	12.00	11.95	-9	1,183	-0.76%
2019/09/11	7	11.90	0	0.00	11.80	7	1,199	0.58%
2019/09/09	0	0.00	1	11.95	11.95	-1	1,200	-0.08%
2019/08/30	0	0.00	10	11.70	11.65	-10	1,181	-0.85%
2019/08/29	8	11.65	5	11.60	11.60	3	1,189	0.25%
2019/08/26	5	11.55	0	0.00	11.55	5	1,187	0.42%
2019/08/20	75	11.60	0	0.00	11.60	75	1,221	6.14%
2019/08/19	0	0.00	75	11.60	11.60	-75	1,219	-6.15%
2019/08/16	3	11.60	0	0.00	11.65	3	1,204	0.25%
2019/08/15	2	11.60	0	0.00	11.65	2	1,185	0.17%
2019/08/14	5	11.90	0	0.00	11.85	5	1,220	0.41%
2019/08/06	0	0.00	2	11.65	11.85	-2	1,273	-0.16%
2019/08/02	2	12.00	0	0.00	12.00	2	1,315	0.15%
2019/07/25	1	12.20	0	0.00	12.30	1	1,370	0.07%
2019/07/18	0	0.00	0.4	12.40	12.40	-0.4	1,363	-0.03%
2019/07/11	0	0.00	1	12.55	12.45	-1	1,578	-0.06%
2019/07/10	3	12.32	2	12.38	12.45	1	1,668	0.06%
2019/07/09	6	12.30	10.5	12.21	12.35	-4.5	1,832	-0.24%
2019/07/01	1	12.20	20	12.15	12.25	-19	1,972	-0.96%
2019/06/21	1	12.25	0	0.00	11.95	1	1,977	0.05%
2019/05/21	0	0.00	4	12.25	12.20	-4	2,195	-0.18%
2019/05/15	2	11.80	2	11.90	12.10	0	2,131	0.00%
2019/05/13	0	0.00	3	11.80	11.70	-3	2,103	-0.14%
2019/04/25	5	12.30	0	0.00	12.25	5	1,934	0.26%
2019/04/24	0	0.00	1	12.40	12.35	-1	1,922	-0.05%
2019/04/18	3	12.05	0	0.00	12.05	3	1,856	0.16%
2019/04/16	32	12.36	12	12.32	12.25	20	1,647	1.21%
2019/04/15	1	12.50	0	0.00	12.20	1	1,533	0.07%
2019/04/12	1	12.55	0	0.00	12.65	1	1,337	0.07%
2019/04/01	0	0.00	8	13.55	13.60	-8	1,106	-0.72%
2019/03/27	1	13.50	0	0.00	13.50	1	1,127	0.09%
2019/03/22	2	13.55	0	0.00	13.55	2	1,131	0.18%
2019/03/20	3	13.70	0	0.00	13.60	3	1,103	0.27%
2019/03/19	10	13.85	0	0.00	13.70	10	1,078	0.93%
2019/03/18	2	13.90	0	0.00	13.90	2	1,063	0.19%
2019/03/13	1	13.55	0	0.00	13.60	1	1,019	0.10%
2019/03/05	0	0.00	10	13.45	13.45	-10	1,061	-0.94%
2019/02/21	10	13.45	10	13.50	13.55	0	957	0.00%
2019/02/18	10	13.20	0	0.00	13.15	10	840	1.19%
2018/11/29	0	0.00	5	13.85	13.80	-5	1,241	-0.40%
2018/11/21	0	0.00	2	13.55	13.50	-2	1,256	-0.16%
2018/11/20	0	0.00	11	13.46	13.55	-11	1,255	-0.88%
2018/11/19	0	0.00	9	13.60	13.55	-9	1,265	-0.71%
2018/11/14	0	0.00	9	13.40	13.40	-9	1,268	-0.71%
2018/10/25	1	13.10	4	13.10	13.00	-3	1,337	-0.22%
2018/10/15	1	14.00	6	14.05	13.70	-5	1,228	-0.41%
2018/10/11	0	0.00	5	15.30	14.40	-5	1,149	-0.43%
2018/10/02	2	16.35	0	0.00	16.10	2	1,090	0.18%
2018/09/25	4	16.25	1	16.30	16.50	3	1,204	0.25%
2018/09/13	1	15.50	0	0.00	15.80	1	1,333	0.07%
2018/08/10	0	0.00	10	16.90	16.85	-10	2,090	-0.48%
2018/07/18	1	16.40	0	0.00	16.50	1	2,599	0.04%
2018/07/06	3	15.82	0	0.00	15.75	3	3,180	0.09%
2018/07/04	2	15.95	0	0.00	15.90	2	3,321	0.06%
2018/07/03	0	0.00	7	16.30	16.30	-7	3,299	-0.21%
2018/07/02	3	16.65	0	0.00	16.60	3	3,306	0.09%
2018/06/26	2	16.78	0	0.00	16.85	2	3,549	0.06%
2018/06/25	3	17.08	1	17.05	17.00	2	3,525	0.06%
2018/06/22	5	17.00	0	0.00	17.00	5	3,526	0.14%
2018/06/21	2	17.25	0	0.00	17.20	2	3,510	0.06%
2018/06/19	0	0.00	0	17.65	17.55	0	3,528	0.00%
2018/06/15	3	17.65	0	0.00	17.65	3	3,523	0.09%
2018/06/14	3	17.82	0	0.00	17.80	3	3,495	0.09%
2018/06/13	5	17.75	0	0.00	17.75	5	3,492	0.14%
2018/06/12	0	0.00	2	17.85	17.80	-2	3,540	-0.06%
2018/06/07	2	17.83	0	0.00	17.75	2	3,561	0.06%
2018/06/06	0	0.00	5	18.05	18.00	-5	3,533	-0.14%
2018/05/31	5	17.65	0	0.00	18.25	5	3,581	0.14%
2018/05/29	10	17.80	0	0.00	17.95	10	3,538	0.28%
2018/05/28	1	18.00	0	0.00	17.80	1	3,538	0.03%
2018/05/23	5	18.20	0	0.00	18.25	5	3,659	0.14%
2018/05/18	5	19.05	0	0.00	19.05	5	3,653	0.14%
2018/05/16	1	19.00	0	0.00	19.15	1	3,679	0.03%
2018/05/14	2	19.65	5	19.80	19.65	-3	3,849	-0.08%
2018/05/11	10	18.80	0	0.00	18.85	10	3,808	0.26%
2018/05/09	1	19.00	0	0.00	18.95	1	3,803	0.03%
2018/05/07	5	19.34	0	0.00	19.35	5	3,919	0.13%
2018/05/04	5	18.85	0	0.00	19.05	5	4,061	0.12%
2018/04/30	21	19.52	21	19.69	19.90	0	4,185	0.00%
2018/04/27	0	0.00	10	19.00	19.20	-10	4,185	-0.24%
2018/04/26	1	18.80	4	18.70	18.70	-3	4,253	-0.07%
2018/04/25	10	19.30	2	19.40	19.35	8	4,334	0.18%
2018/04/24	11	19.17	0	0.00	18.95	11	4,450	0.25%
2018/04/20	2	20.00	1	20.25	20.25	1	4,436	0.02%
2018/04/19	0	0.00	1	20.00	19.85	-1	4,435	-0.02%
2018/04/17	0.2	19.40	0	0.00	19.50	0.2	4,417	0.00%
2018/04/13	1	19.60	2	19.80	19.50	-1	4,631	-0.02%
2018/04/12	3	19.77	1	19.30	19.70	2	4,837	0.04%
2018/04/11	10	19.00	34	18.85	19.40	-24	4,830	-0.50%
2018/04/10	18	18.48	3	18.35	18.40	15	4,814	0.31%
2018/04/03	7	18.19	0	0.00	18.30	7	5,067	0.14%
2018/04/02	5	18.95	7	18.51	18.40	-2	5,266	-0.04%
2018/03/31	25	18.02	23	18.78	18.75	2	5,749	0.03%
2018/03/30	0	0.00	2	17.60	17.60	-2	5,812	-0.03%
2018/03/27	0	0.00	15	17.30	17.30	-15	6,348	-0.24%
2018/03/23	1	17.00	0	0.00	17.15	1	6,530	0.02%
2018/03/22	0	0.00	10	17.40	17.35	-10	6,561	-0.15%
2018/03/20	5	17.50	0	0.00	17.50	5	6,671	0.07%
2018/03/16	10	17.75	0	0.00	17.55	10	6,914	0.14%
2018/03/15	2	17.85	12	18.04	18.00	-10	6,959	-0.14%
2018/03/13	0	0.00	10	17.65	17.70	-10	7,324	-0.14%
2018/03/07	0	0.00	95	16.93	16.75	-95	8,448	-1.12%
2018/03/06	2	17.00	0	0.00	17.00	2	8,549	0.02%
2018/03/05	7	17.31	0	0.00	17.15	7	8,526	0.08%
2018/03/02	15	17.80	0	0.00	17.75	15	8,518	0.18%
2018/03/01	5	17.65	5	17.90	18.10	0	8,483	0.00%
2018/02/27	75	18.15	0	0.00	17.95	75	8,501	0.88%
2018/02/26	49	18.21	18	18.43	18.20	31	8,471	0.37%
2018/02/23	1	17.75	0.2	17.80	17.80	0.8	8,387	0.01%
2018/02/22	1	17.75	0	0.00	17.40	1	8,410	0.01%
2018/02/12	3	17.00	1	17.35	17.35	2	8,496	0.02%
2018/02/09	1	17.00	0	0.00	17.20	1	8,495	0.01%
2018/02/08	0	0.00	2	17.45	17.45	-2	8,576	-0.02%
2018/02/06	3	16.68	1	16.80	16.65	2	8,508	0.02%
2018/01/29	0	0.00	1	19.45	19.35	-1	8,320	-0.01%
2018/01/26	6	20.03	0	0.00	20.05	6	8,167	0.07%
2018/01/19	6	20.53	0	0.00	20.30	6	7,847	0.08%
2018/01/18	0	0.00	2	20.85	20.70	-2	7,726	-0.03%
2018/01/15	2	22.20	2	21.95	21.85	0	7,414	0.00%
2018/01/12	1	22.45	0	0.00	22.35	1	7,320	0.01%
2018/01/08	2	22.10	2	22.80	22.75	0	6,918	0.00%
2018/01/05	5	21.90	0	0.00	22.15	5	6,643	0.08%