台玻 (1802)-元富-基隆券商分點個股進出

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
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－元富-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	4	20.11	20.65	-4	13,416	-0.03%
2024/11/21	0	0.00	31	19.26	19.50	-31	12,200	-0.25%
2024/11/18	10	18.10	2	18.15	18.15	8	11,091	0.07%
2024/11/15	0	0.00	10	18.70	18.25	-10	11,075	-0.09%
2024/11/14	10	18.10	0	0.00	17.90	10	11,010	0.09%
2024/11/12	13	18.53	2	18.65	18.40	11	10,899	0.10%
2024/11/08	1	19.35	0	0.00	19.40	1	10,745	0.01%
2024/11/06	0	0.00	4	19.60	19.45	-4	10,348	-0.04%
2024/11/05	2	19.60	0	0.00	19.60	2	10,258	0.02%
2024/11/04	0	0.00	2	19.35	19.50	-2	10,239	-0.02%
2024/10/30	2	19.40	0	0.00	19.45	2	10,270	0.02%
2024/10/29	0	0.00	8	19.90	19.85	-8	10,051	-0.08%
2024/10/28	0	0.00	10	19.60	19.85	-10	9,347	-0.11%
2024/10/24	2	19.00	2	19.70	18.40	0	8,163	0.00%
2024/10/21	5	18.65	5	18.65	18.70	0	7,359	0.00%
2024/10/16	2	16.65	0	0.00	17.75	2	7,214	0.03%
2024/10/11	0	0.00	2	17.20	16.85	-2	6,949	-0.03%
2024/10/09	3.1	17.56	0	0.00	17.30	3.1	6,981	0.04%
2024/10/08	2	18.05	2	18.75	18.00	0	6,954	0.00%
2024/10/04	0	0.00	2	19.40	19.10	-2	6,796	-0.03%
2024/10/01	0	0.00	1	19.00	18.75	-1	6,391	-0.02%
2024/09/30	1	18.90	3	18.73	18.70	-2	5,973	-0.03%
2024/09/27	0	0.00	3	17.75	17.75	-3	5,164	-0.06%
2024/09/19	0	0.00	2	15.80	16.05	-2	5,448	-0.04%
2024/09/10	0	0.00	1	15.35	15.25	-1	8,468	-0.01%
2024/08/09	0	0.00	1	16.25	16.20	-1	12,694	-0.01%
2024/08/05	3	15.65	0	0.00	15.65	3	12,472	0.02%
2024/07/22	1	17.50	13	17.75	17.50	-12	12,080	-0.10%
2024/07/19	1	18.05	2	18.05	18.05	-1	11,962	-0.01%
2024/07/17	4	18.93	0	0.00	18.90	4	11,665	0.03%
2024/07/12	0	0.00	1	19.25	19.15	-1	11,675	-0.01%
2024/07/11	0	0.00	2	19.15	19.00	-2	11,615	-0.02%
2024/07/08	6	19.42	0	0.00	18.95	6	11,398	0.05%
2024/07/05	1	18.65	0	0.00	19.35	1	11,188	0.01%
2024/07/04	2	18.75	0	0.00	18.60	2	10,894	0.02%
2024/07/02	1	18.70	0	0.00	18.70	1	10,780	0.01%
2024/07/01	0	0.00	10	19.00	18.95	-10	10,836	-0.09%
2024/06/28	0	0.00	1	19.40	19.35	-1	10,718	-0.01%
2024/06/27	10	19.35	0	0.00	18.90	10	10,555	0.09%
2024/06/26	1	19.00	3	18.97	18.80	-2	10,357	-0.02%
2024/06/25	2	19.15	1	19.35	19.25	1	10,241	0.01%
2024/06/21	20	19.71	0	0.00	19.60	20	9,994	0.20%
2024/06/20	4	19.73	0	0.00	19.75	4	9,783	0.04%
2024/06/19	5	19.94	2	19.90	19.90	3	9,531	0.03%
2024/06/18	6	20.34	1	20.10	19.90	5	9,046	0.06%
2024/06/17	15	20.39	6	20.00	20.25	9	8,104	0.11%
2024/06/14	1	18.60	4	19.00	19.00	-3	7,101	-0.04%
2024/06/13	0	0.00	2	18.40	18.30	-2	6,852	-0.03%
2024/06/07	2	19.38	1	19.40	19.35	1	6,453	0.02%
2024/06/06	3.1	19.30	5	19.15	19.40	-1.9	6,065	-0.03%
2024/06/04	10	19.43	4	19.40	18.85	6	5,378	0.11%
2024/06/03	2	18.95	17	18.65	19.05	-15	4,556	-0.33%
2024/05/31	0	0.00	1	18.10	18.15	-1	3,960	-0.03%
2024/05/30	1	17.15	5	17.67	17.95	-4	3,651	-0.11%
2024/05/29	3	17.45	0	0.00	17.40	3	3,477	0.09%
2024/05/24	3	17.30	0	0.00	17.20	3	3,217	0.09%
2024/05/23	0	0.00	12	17.40	17.65	-12	3,152	-0.38%
2024/05/08	2	16.95	0	0.00	16.95	2	2,954	0.07%
2024/04/29	16	17.15	0	0.00	17.40	16	2,943	0.54%
2024/04/26	134	16.95	3	16.98	17.00	131	2,907	4.51%	大買/鉅額交易
2024/04/22	3	16.95	150	17.02	16.95	-147	3,049	-4.82%	大賣/鉅額交易
2024/04/19	5	16.50	0	0.00	16.60	5	3,000	0.17%
2024/04/16	19	16.85	0	0.00	16.75	19	2,976	0.64%
2024/04/12	1	17.20	0	0.00	17.20	1	2,905	0.03%
2024/04/11	2	17.25	0	0.00	17.25	2	2,903	0.07%
2024/04/10	2	17.65	0	0.00	17.65	2	2,903	0.07%
2024/04/09	1	17.65	0	0.00	17.60	1	3,003	0.03%
2024/04/08	3	17.40	0	0.00	17.40	3	3,043	0.10%
2024/04/03	1	17.30	0	0.00	17.20	1	3,017	0.03%
2024/04/02	1	17.20	0	0.00	17.15	1	2,910	0.03%
2024/03/28	0	0.00	1	17.15	17.15	-1	2,915	-0.03%
2024/03/26	1	17.55	0	0.00	17.20	1	2,923	0.03%
2024/03/18	1	17.00	0	0.00	17.40	1	3,291	0.03%
2024/03/15	4	17.10	0	0.00	16.95	4	3,262	0.12%
2024/03/13	2	17.70	0	0.00	17.55	2	3,158	0.06%
2024/03/08	2	17.80	2	17.85	17.80	0	3,125	0.00%
2024/03/07	5	18.00	6	18.20	18.00	-1	3,160	-0.03%
2024/03/05	0	0.00	5	18.20	17.90	-5	3,117	-0.16%
2024/03/01	0	0.00	8	18.10	18.05	-8	3,196	-0.25%
2024/02/23	1	18.30	0	0.00	18.25	1	3,320	0.03%
2024/02/05	2	17.88	0	0.00	17.80	2	3,476	0.06%
2024/01/31	2	18.00	0	0.00	18.00	2	3,558	0.06%
2024/01/23	0	0.00	2	18.15	18.15	-2	3,893	-0.05%
2024/01/19	0	0.00	35	17.85	17.85	-35	3,993	-0.88%
2024/01/16	2	18.05	0	0.00	18.05	2	4,011	0.05%
2024/01/09	0	0.00	100	18.75	18.75	-100	4,189	-2.39%
2024/01/04	1	18.80	0	0.00	18.75	1	4,373	0.02%
2024/01/03	100	18.95	0	0.00	18.90	100	4,616	2.17%
2024/01/02	1	18.85	0	0.00	19.20	1	4,533	0.02%
2023/12/18	2	19.20	0	0.00	19.00	2	5,621	0.04%
2023/12/12	1	18.60	0	0.00	18.65	1	6,074	0.02%
2023/12/06	0	0.00	2	19.05	19.00	-2	6,646	-0.03%
2023/12/04	2	19.15	0	0.00	19.15	2	7,189	0.03%
2023/11/15	0	0.00	10	19.30	19.35	-10	12,584	-0.08%
2023/11/10	5	18.75	33	18.90	18.75	-28	13,270	-0.21%
2023/11/03	0	0.00	4	18.75	18.85	-4	15,219	-0.03%
2023/11/02	2	18.60	0	0.00	18.85	2	15,733	0.01%
2023/10/30	0	0.00	1	18.50	18.45	-1	17,831	-0.01%
2023/10/27	0	0.00	4	18.65	18.65	-4	19,139	-0.02%
2023/10/26	2	18.60	0	0.00	18.25	2	20,525	0.01%
2023/10/17	1	18.65	0	0.00	18.65	1	21,696	0.00%
2023/10/05	0	0.00	5	19.20	19.15	-5	21,414	-0.02%
2023/10/04	3	18.92	0	0.00	18.85	3	21,425	0.01%
2023/10/03	0	0.00	4	19.60	19.35	-4	21,214	-0.02%
2023/10/02	2	19.05	0	0.00	19.50	2	21,023	0.01%
2023/09/27	4	19.00	0	0.00	19.00	4	21,036	0.02%
2023/09/26	0	0.00	1	19.50	19.30	-1	21,017	0.00%
2023/09/22	3	19.35	0	0.00	19.35	3	21,005	0.01%
2023/09/21	1	19.40	20	19.46	19.40	-19	21,117	-0.09%
2023/09/20	3	20.03	1	19.70	19.70	2	21,180	0.01%
2023/09/19	0	0.00	4	19.86	20.00	-4	21,164	-0.02%
2023/09/15	1	19.50	3	19.70	19.35	-2	22,454	-0.01%
2023/09/14	0	0.00	3	19.85	20.00	-3	22,853	-0.01%
2023/09/13	0	0.00	1	19.50	19.60	-1	23,796	0.00%
2023/09/11	2	19.63	1	19.30	19.25	1	25,065	0.00%
2023/09/08	7	19.74	8	19.95	19.65	-1	24,880	0.00%
2023/09/07	4	19.75	0	0.00	19.50	4	24,694	0.02%
2023/09/06	6	20.50	0	0.00	20.10	6	24,551	0.02%
2023/09/05	2	21.00	0	0.00	21.10	2	24,125	0.01%
2023/09/04	22	21.43	8	21.39	21.20	14	23,910	0.06%
2023/09/01	4	20.66	33	21.52	21.65	-29	22,592	-0.13%
2023/08/31	33	20.26	1	20.00	19.70	32	21,260	0.15%
2023/08/30	3	20.12	11	19.61	20.35	-8	20,606	-0.04%
2023/08/25	0	0.00	1	18.70	18.55	-1	19,961	-0.01%
2023/08/24	5	18.40	0	0.00	18.30	5	19,799	0.03%
2023/08/21	2	18.75	0	0.00	18.80	2	19,712	0.01%
2023/08/18	0	0.00	1	19.15	19.15	-1	19,649	-0.01%
2023/08/17	1	19.40	0	0.00	19.35	1	19,589	0.01%
2023/08/16	9	19.28	7	19.52	18.95	2	19,280	0.01%
2023/08/15	0	0.00	1	20.80	20.05	-1	18,970	-0.01%
2023/08/14	2	20.33	4	20.58	20.20	-2	18,723	-0.01%
2023/08/11	5	21.20	0	0.00	21.05	5	18,470	0.03%
2023/08/10	7	21.63	1	22.75	21.15	6	18,115	0.03%
2023/08/09	3	22.03	12	22.25	22.50	-9	17,483	-0.05%
2023/08/08	25	22.53	1	22.95	22.00	24	17,035	0.14%
2023/08/07	5	21.37	4	22.00	22.05	1	16,532	0.01%
2023/08/04	2	20.65	25	21.87	21.80	-23	16,023	-0.14%
2023/08/02	3	21.05	5	21.55	20.80	-2	15,171	-0.01%
2023/08/01	18	21.68	5	21.86	21.40	13	14,494	0.09%
2023/07/31	8	20.86	9	21.12	21.60	-1	13,227	-0.01%
2023/07/28	6	19.71	0	0.00	19.80	6	11,790	0.05%
2023/07/27	9	18.71	4	18.85	19.30	5	11,040	0.05%
2023/07/26	0	0.00	1	18.10	17.90	-1	10,669	-0.01%
2023/07/24	1	17.70	20	17.50	17.45	-19	10,671	-0.18%
2023/07/19	1	17.70	5	17.70	17.70	-4	10,741	-0.04%
2023/07/18	2	17.88	20	17.85	17.80	-18	10,813	-0.17%
2023/07/17	0	0.00	35	18.16	18.10	-35	10,857	-0.32%
2023/07/13	1	17.80	0	0.00	17.85	1	11,020	0.01%
2023/07/10	4	18.05	0	0.00	18.00	4	11,023	0.04%
2023/07/07	2	18.28	0	0.00	18.25	2	10,952	0.02%
2023/07/06	9	18.54	0	0.00	18.35	9	10,909	0.08%
2023/07/04	4	19.05	2	19.25	19.00	2	10,667	0.02%
2023/07/03	0	0.00	5	19.40	19.20	-5	10,603	-0.05%
2023/06/30	2	19.30	0	0.00	19.30	2	10,571	0.02%
2023/06/29	7	19.49	0	0.00	19.55	7	10,513	0.07%
2023/06/28	2	19.55	0	0.00	19.75	2	10,379	0.02%
2023/06/27	17	19.89	12	20.01	19.90	5	10,241	0.05%
2023/06/26	24	20.36	7	20.42	20.10	17	10,064	0.17%
2023/06/21	4	19.38	0	0.00	19.60	4	9,053	0.04%
2023/06/20	6	19.43	0	0.00	19.20	6	8,509	0.07%
2023/06/19	10	20.55	0	0.00	20.10	10	7,850	0.13%
2023/06/16	15	19.44	0	0.00	20.10	15	6,810	0.22%
2023/06/15	2	18.30	8	18.40	18.40	-6	5,646	-0.11%
2023/06/14	2	18.00	0	0.00	17.90	2	5,435	0.04%
2023/06/13	5	18.02	0	0.00	18.05	5	5,265	0.09%
2023/06/12	3	17.78	0	0.00	17.75	3	5,178	0.06%
2023/06/09	13	18.18	0	0.00	18.10	13	5,051	0.26%
2023/06/08	1	18.55	0	0.00	18.40	1	4,928	0.02%
2023/06/07	1	18.50	0	0.00	18.45	1	4,942	0.02%
2023/06/05	1	18.90	11	18.95	19.05	-10	4,829	-0.21%
2023/05/31	2	18.35	0	0.00	18.35	2	4,578	0.04%
2023/05/30	0	0.00	24	18.65	18.50	-24	4,543	-0.53%
2023/05/26	2	18.35	0	0.00	18.30	2	4,488	0.04%
2023/05/24	2	18.55	0	0.00	18.65	2	4,402	0.05%
2023/05/23	2	18.88	0	0.00	19.00	2	4,360	0.05%
2023/05/17	12	19.00	0	0.00	19.00	12	4,182	0.29%
2023/05/15	1	18.25	0	0.00	18.35	1	4,071	0.02%
2023/05/12	1	19.00	0	0.00	18.75	1	4,039	0.02%
2023/05/11	1	19.00	0	0.00	18.50	1	3,990	0.03%
2023/05/10	0	0.00	11	18.72	18.95	-11	3,940	-0.28%
2023/05/09	0	0.00	11	18.65	18.90	-11	3,900	-0.28%
2023/05/08	8	19.09	0	0.00	19.05	8	3,874	0.21%
2023/05/05	3	19.28	0	0.00	19.20	3	3,852	0.08%
2023/05/04	2	19.55	0	0.00	19.50	2	3,812	0.05%
2023/05/02	6	19.46	2	19.35	19.50	4	3,840	0.10%
2023/04/28	0	0.00	15	20.35	20.30	-15	3,874	-0.39%
2023/04/27	4	20.25	0	0.00	20.25	4	3,876	0.10%
2023/04/26	0	0.00	2	20.30	20.55	-2	3,876	-0.05%
2023/04/25	1	20.30	0	0.00	20.45	1	3,877	0.03%
2023/04/24	1	20.45	0	0.00	20.50	1	3,807	0.03%
2023/04/21	0	0.00	5	20.45	20.50	-5	3,758	-0.13%
2023/04/20	13	20.39	0	0.00	20.30	13	3,665	0.35%
2023/04/19	0	0.00	15	21.02	21.15	-15	3,577	-0.42%
2023/04/18	5	20.55	0	0.00	20.45	5	3,493	0.14%
2023/04/17	2	20.85	6	20.88	20.85	-4	3,499	-0.11%
2023/04/14	0	0.00	1	20.70	20.60	-1	3,460	-0.03%
2023/04/13	0	0.00	7	20.43	20.45	-7	3,496	-0.20%
2023/04/12	0	0.00	16	20.52	20.45	-16	3,495	-0.46%
2023/04/11	0	0.00	11	20.16	20.15	-11	3,642	-0.30%
2023/04/10	8	20.23	0	0.00	20.15	8	3,776	0.21%
2023/04/06	3	20.23	0	0.00	20.10	3	3,989	0.08%
2023/03/31	3	20.57	0	0.00	20.55	3	4,124	0.07%
2023/03/29	2	20.95	0	0.00	20.95	2	5,420	0.04%
2023/03/28	0	0.00	6	20.40	20.40	-6	6,068	-0.10%
2023/03/27	0	0.00	6	20.69	20.70	-6	6,993	-0.09%
2023/03/24	1	20.50	5	20.55	20.50	-4	7,598	-0.05%
2023/03/23	1	20.70	3	20.65	20.60	-2	7,711	-0.03%
2023/03/20	0	0.00	18	20.33	20.30	-18	8,207	-0.22%
2023/03/17	1	20.15	0	0.00	20.45	1	8,435	0.01%
2023/03/16	4	20.49	5	21.00	20.40	-1	8,607	-0.01%
2023/03/15	0	0.00	2	21.20	21.05	-2	8,892	-0.02%
2023/03/10	4	21.36	0	0.00	21.20	4	9,672	0.04%
2023/03/09	1	22.00	0	0.00	22.05	1	9,683	0.01%
2023/03/08	2	22.18	0	0.00	22.20	2	9,749	0.02%
2023/03/07	1	22.50	0	0.00	22.55	1	9,790	0.01%
2023/03/02	5	22.33	0	0.00	22.30	5	10,309	0.05%
2023/03/01	13	22.81	0	0.00	22.70	13	10,490	0.12%
2023/02/23	0	0.00	4	23.56	23.55	-4	10,985	-0.04%
2023/02/22	3	23.17	0	0.00	23.25	3	11,103	0.03%
2023/02/21	0	0.00	5	23.61	23.60	-5	11,242	-0.04%
2023/02/20	0	0.00	3	23.32	23.40	-3	11,426	-0.03%
2023/02/16	0	0.00	1	23.45	23.35	-1	11,834	-0.01%
2023/02/14	0	0.00	3	23.20	23.15	-3	12,125	-0.02%
2023/02/10	2	22.60	0	0.00	22.55	2	12,425	0.02%
2023/02/09	0	0.00	2	23.00	22.90	-2	12,600	-0.02%
2023/02/07	0	0.00	2	23.20	23.05	-2	12,965	-0.02%
2023/02/06	6	22.92	0	0.00	23.00	6	13,074	0.05%
2023/02/03	0	0.00	1	23.35	23.35	-1	13,204	-0.01%
2023/02/02	0	0.00	2	23.40	23.35	-2	13,317	-0.02%
2023/02/01	0	0.00	2	23.40	23.35	-2	13,510	-0.01%
2023/01/31	0	0.00	4	23.18	23.35	-4	13,711	-0.03%
2023/01/17	0	0.00	1	22.50	22.55	-1	13,590	-0.01%
2023/01/16	2	22.23	0	0.00	22.20	2	13,690	0.01%
2023/01/12	0	0.00	2	22.60	22.65	-2	14,051	-0.01%
2023/01/10	0	0.00	3	22.18	22.30	-3	14,424	-0.02%
2023/01/09	0	0.00	1	22.35	22.35	-1	14,483	-0.01%
2023/01/06	1	22.05	9	22.14	22.15	-8	14,522	-0.06%
2023/01/04	0	0.00	12	21.49	21.45	-12	14,564	-0.08%
2022/12/29	10	21.82	2	22.60	21.50	8	14,687	0.05%
2022/12/28	0	0.00	5	22.34	22.15	-5	14,683	-0.03%
2022/12/22	3	21.22	1	21.40	21.15	2	14,763	0.01%
2022/12/21	5	20.51	0	0.00	21.20	5	14,297	0.03%
2022/12/20	5	21.46	1	21.45	21.30	4	13,524	0.03%
2022/12/19	45	22.34	0	0.00	21.95	45	12,881	0.35%
2022/12/16	0	0.00	5	25.22	24.35	-5	11,952	-0.04%
2022/12/15	1	24.85	3	25.20	25.05	-2	11,357	-0.02%
2022/12/14	0	0.00	16	25.09	25.10	-16	11,272	-0.14%
2022/12/13	4	24.54	10	25.03	24.55	-6	11,092	-0.05%
2022/12/12	1	24.10	4	24.65	24.70	-3	10,847	-0.03%
2022/12/09	3	24.95	0	0.00	24.60	3	10,731	0.03%
2022/12/08	6	24.12	0	0.00	24.45	6	10,503	0.06%
2022/12/07	0	0.00	9	24.69	24.70	-9	10,286	-0.09%
2022/12/06	0	0.00	5	24.36	23.90	-5	9,962	-0.05%
2022/12/05	17	23.99	8	24.93	23.70	9	9,692	0.09%
2022/12/02	0	0.00	23	23.87	23.90	-23	9,215	-0.25%
2022/11/30	2	23.45	0	0.00	23.25	2	9,077	0.02%
2022/11/29	1	23.00	0	0.00	23.35	1	8,974	0.01%
2022/11/28	1	23.10	0	0.00	23.40	1	8,888	0.01%
2022/11/25	19	23.94	8	23.83	23.55	11	8,842	0.12%
2022/11/24	11	23.75	0	0.00	23.65	11	8,705	0.13%
2022/11/23	8	24.62	0	0.00	24.70	8	8,353	0.10%
2022/11/22	5	24.25	8	24.72	24.70	-3	8,208	-0.04%
2022/11/21	0	0.00	12	23.81	24.10	-12	7,856	-0.15%
2022/11/18	0	0.00	1	23.50	23.45	-1	7,681	-0.01%
2022/11/17	5	22.96	0	0.00	23.10	5	7,551	0.07%
2022/11/16	4	23.34	0	0.00	23.45	4	7,380	0.05%
2022/11/11	0	0.00	5	23.06	23.15	-5	6,764	-0.07%
2022/11/10	2	22.30	3	22.50	22.50	-1	6,583	-0.02%
2022/11/09	0	0.00	72.6	22.20	22.30	-72.6	6,459	-1.12%
2022/11/08	6	21.57	0	0.00	21.50	6	6,284	0.10%
2022/11/04	0	0.00	6	21.50	21.50	-6	6,007	-0.10%
2022/11/03	1	20.40	0	0.00	20.45	1	5,758	0.02%
2022/11/02	2	20.90	0	0.00	20.80	2	5,641	0.04%
2022/11/01	39	20.95	0	0.00	21.00	39	5,505	0.71%
2022/10/28	1	20.85	1	20.65	20.55	0	5,252	0.00%
2022/10/27	0	0.00	8	20.15	20.40	-8	5,038	-0.16%
2022/10/25	30	19.35	0	0.00	19.45	30	4,745	0.63%
2022/10/21	4	18.95	0	0.00	18.95	4	4,517	0.09%
2022/10/20	2	18.70	2	19.70	19.50	0	4,402	0.00%
2022/10/19	2	19.35	4	19.60	19.30	-2	4,063	-0.05%
2022/10/18	0	0.00	3	19.00	19.25	-3	3,832	-0.08%
2022/10/17	0	0.00	0.1	18.25	18.45	-0.1	3,637	0.00%
2022/10/13	2	17.63	0	0.00	17.05	2	3,498	0.06%
2022/10/12	1	18.10	0	0.00	18.20	1	3,403	0.03%
2022/10/06	1	18.75	0	0.00	18.70	1	3,172	0.03%
2022/10/05	5	18.90	0	0.00	18.90	5	3,097	0.16%
2022/10/04	1	18.40	0	0.00	18.85	1	2,969	0.03%
2022/10/03	1	18.10	3	18.03	18.30	-2	2,724	-0.07%
2022/09/30	0	0.00	1	17.30	17.45	-1	2,535	-0.04%
2022/09/27	1	16.50	0	0.00	16.95	1	2,397	0.04%
2022/09/26	1	16.60	2	16.55	16.55	-1	2,390	-0.04%
2022/09/23	1	16.90	0	0.00	17.05	1	2,434	0.04%
2022/09/22	1	16.65	0	0.00	17.20	1	2,512	0.04%
2022/09/21	0	0.00	1	16.70	17.05	-1	2,515	-0.04%
2022/09/20	1	16.55	0	0.00	16.60	1	2,642	0.04%
2022/09/14	1	16.70	0	0.00	16.75	1	2,923	0.03%
2022/09/12	0	0.00	1	17.15	17.15	-1	3,052	-0.03%
2022/09/08	1	16.55	0	0.00	16.65	1	3,104	0.03%
2022/09/07	2	16.58	2	16.55	16.50	0	3,131	0.00%
2022/09/06	0	0.00	1	17.05	17.00	-1	3,108	-0.03%
2022/09/01	1	17.30	0	0.00	17.20	1	3,231	0.03%
2022/08/29	5	17.32	0	0.00	17.30	5	3,217	0.16%
2022/08/12	1	18.00	0	0.00	18.00	1	3,409	0.03%
2022/08/10	1	17.25	0	0.00	17.25	1	3,406	0.03%
2022/08/02	1	17.50	0	0.00	17.45	1	3,590	0.03%
2022/08/01	3	17.95	0	0.00	17.90	3	3,634	0.08%
2022/07/01	1	17.55	0	0.00	17.05	1	4,541	0.02%
2022/06/30	2	17.73	0	0.00	17.85	2	4,509	0.04%
2022/06/28	4	19.05	0	0.00	18.75	4	4,464	0.09%
2022/06/27	0	0.00	1	21.10	21.10	-1	4,418	-0.02%
2022/06/23	0	0.00	2	20.10	20.10	-2	4,442	-0.05%
2022/06/21	0	0.00	1	20.15	20.70	-1	4,483	-0.02%
2022/06/20	0	0.00	4	20.55	19.70	-4	4,567	-0.09%
2022/06/17	8	20.31	0	0.00	20.30	8	4,544	0.18%
2022/06/16	2	21.00	0	0.00	20.70	2	4,611	0.04%
2022/06/13	5	21.09	0	0.00	21.05	5	4,962	0.10%
2022/06/01	5	22.49	0	0.00	22.35	5	6,725	0.07%
2022/05/26	3	21.12	0	0.00	20.90	3	6,758	0.04%
2022/05/09	1	21.85	0	0.00	21.50	1	7,309	0.01%
2022/05/06	2	22.33	0	0.00	22.35	2	7,339	0.03%
2022/05/05	1	23.05	0	0.00	22.85	1	7,421	0.01%
2022/05/04	1	22.60	0	0.00	22.80	1	7,420	0.01%
2022/04/29	3	22.50	1.8	22.54	22.45	1.2	7,590	0.02%
2022/04/27	2	21.80	0	0.00	21.70	2	7,767	0.03%
2022/04/26	0	0.00	1	22.75	22.55	-1	7,797	-0.01%
2022/04/21	5	24.10	5	23.75	23.75	0	7,871	0.00%
2022/04/18	2	23.08	0	0.00	23.10	2	7,845	0.03%
2022/04/13	1	24.15	0	0.00	24.15	1	7,895	0.01%
2022/04/12	2	24.03	0	0.00	24.00	2	7,893	0.03%
2022/04/07	1	24.90	1	25.10	24.60	0	7,747	0.00%
2022/04/01	0	0.00	1	25.20	25.50	-1	7,671	-0.01%
2022/03/31	5	25.35	0	0.00	25.20	5	7,687	0.07%
2022/03/30	1	25.55	0	0.00	25.75	1	7,653	0.01%
2022/03/25	0	0.00	1	25.25	25.30	-1	7,626	-0.01%
2022/03/23	3	25.73	0	0.00	25.75	3	7,666	0.04%
2022/03/21	1	25.45	0	0.00	25.50	1	7,573	0.01%
2022/03/18	1	25.50	0	0.00	25.50	1	7,575	0.01%
2022/03/15	4	24.43	3	24.70	24.30	1	7,440	0.01%
2022/03/11	0	0.00	1	24.70	24.50	-1	7,372	-0.01%
2022/03/09	2	23.20	0	0.00	23.25	2	6,984	0.03%
2022/03/08	1	24.35	63.1	24.29	23.40	-62.1	6,901	-0.90%
2022/03/04	0	0.00	1	23.35	23.00	-1	6,338	-0.02%
2022/03/02	0	0.00	0	24.00	23.65	0	6,537	0.00%
2022/02/25	0	0.00	2	22.78	22.90	-2	6,845	-0.03%
2022/02/24	1	23.15	0	0.00	22.70	1	6,924	0.01%
2022/02/22	1	23.05	0	0.00	23.15	1	7,200	0.01%
2022/02/21	0	0.00	0.1	23.75	23.70	-0.1	7,369	0.00%
2022/02/17	5	22.90	0	0.00	23.00	5	7,669	0.07%
2022/02/16	0.1	22.75	0	0.00	22.95	0.1	7,787	0.00%
2022/02/15	11.3	22.62	2	22.65	22.50	9.3	8,320	0.11%
2022/02/14	18	23.13	0	0.00	22.90	18	8,915	0.20%
2022/02/11	0.1	23.85	0	0.00	23.65	0.1	9,052	0.00%
2022/02/09	0.5	24.00	0	0.00	24.05	0.5	9,543	0.01%
2022/02/08	2	23.88	0	0.00	24.00	2	9,493	0.02%
2022/01/25	6	23.25	0	0.00	23.10	6	9,610	0.06%
2022/01/24	9	23.63	2	23.90	23.65	7	9,596	0.07%
2022/01/21	27	24.65	0	0.00	24.35	27	9,579	0.28%
2022/01/19	0	0.00	1	25.00	25.20	-1	9,477	-0.01%
2022/01/14	2	24.83	0	0.00	24.90	2	9,633	0.02%
2022/01/12	1	25.25	0	0.00	25.20	1	9,739	0.01%
2022/01/10	1	25.75	3	25.90	25.80	-2	10,008	-0.02%
2022/01/07	0	0.00	3	25.50	25.50	-3	10,141	-0.03%
2022/01/05	3	26.05	0	0.00	26.05	3	10,345	0.03%
2022/01/04	3	26.15	2	26.15	26.20	1	10,473	0.01%
2021/12/28	2	26.75	0	0.00	26.75	2	11,273	0.02%
2021/12/27	0	0.00	2	26.80	26.75	-2	11,540	-0.02%
2021/12/22	0	0.00	1	26.45	26.40	-1	12,239	-0.01%
2021/12/21	5	25.55	5	25.75	26.10	0	12,467	0.00%
2021/12/17	0	0.00	45	26.15	25.80	-45	12,888	-0.35%
2021/12/16	5	25.35	0	0.00	25.50	5	13,033	0.04%
2021/12/14	15	25.75	4	25.60	25.60	11	13,554	0.08%
2021/12/13	5	26.05	0	0.00	26.05	5	13,652	0.04%
2021/12/10	21	26.26	0	0.00	26.15	21	13,798	0.15%
2021/12/07	0	0.00	91	27.20	26.95	-91	14,306	-0.64%
2021/11/29	5	26.05	0	0.00	26.05	5	15,133	0.03%
2021/11/26	20	26.43	0	0.00	26.40	20	15,271	0.13%
2021/11/25	8	26.64	0	0.00	26.60	8	15,658	0.05%
2021/11/24	10	26.73	0	0.00	27.00	10	15,961	0.06%
2021/11/23	1	27.00	0	0.00	26.95	1	16,079	0.01%
2021/11/19	12	26.63	0	0.00	26.50	12	16,278	0.07%
2021/11/18	0	0.00	16	27.25	27.05	-16	16,436	-0.10%
2021/11/17	10	26.99	2	27.00	26.90	8	16,658	0.05%
2021/11/16	15	27.17	0	0.00	27.05	15	16,949	0.09%
2021/11/15	11	27.74	0	0.00	27.50	11	17,404	0.06%
2021/11/12	28	27.98	0	0.00	27.80	28	17,801	0.16%
2021/11/11	2	29.05	53.3	29.55	29.05	-51.3	17,703	-0.29%
2021/11/10	1	27.80	0	0.00	27.80	1	17,393	0.01%
2021/11/09	12	27.68	1	27.80	27.75	11	17,732	0.06%
2021/11/08	0	0.00	1	28.25	28.65	-1	17,604	-0.01%
2021/11/02	1	27.50	0	0.00	27.40	1	18,915	0.01%
2021/11/01	1	27.50	0	0.00	27.85	1	19,148	0.01%
2021/10/26	0	0.00	3	28.55	27.95	-3	20,168	-0.01%
2021/10/22	1	27.90	1	27.40	27.20	0	21,288	0.00%
2021/10/19	1	28.35	0	0.00	28.35	1	23,093	0.00%
2021/10/13	5	26.55	0	0.00	26.40	5	27,156	0.02%
2021/10/12	7	26.59	6	27.10	27.10	1	28,949	0.00%
2021/10/08	10	27.32	0	0.00	27.50	10	29,958	0.03%
2021/10/07	0	0.00	74	27.57	27.75	-74	32,130	-0.23%
2021/10/06	13	27.05	4	26.78	26.95	9	33,230	0.03%
2021/10/05	8	27.24	42	27.40	27.90	-34	34,144	-0.10%
2021/10/04	12	27.40	11	27.74	27.25	1	35,785	0.00%
2021/10/01	24	28.49	85	28.98	27.90	-61	38,498	-0.16%
2021/09/30	2	29.45	1	29.45	29.60	1	41,020	0.00%
2021/09/29	9	29.58	5	29.65	29.70	4	43,139	0.01%
2021/09/28	2.2	29.94	108	29.96	29.90	-105.8	43,904	-0.24%	大賣/鉅額交易
2021/09/27	10	30.80	10	31.10	30.90	0	45,468	0.00%
2021/09/24	12	30.56	0	0.00	30.40	12	49,160	0.02%
2021/09/23	28	30.71	53	31.28	31.05	-25	50,227	-0.05%
2021/09/22	35	30.56	0	0.00	30.45	35	50,615	0.07%
2021/09/17	4	31.90	0	0.00	31.65	4	51,348	0.01%
2021/09/16	13	32.58	0	0.00	32.35	13	51,969	0.03%
2021/09/15	1	32.85	1	32.80	33.00	0	52,709	0.00%
2021/09/14	28	32.68	0	0.00	32.45	28	53,260	0.05%
2021/09/13	1	33.60	3	33.68	33.35	-2	53,856	0.00%
2021/09/10	1	33.60	10	33.55	33.60	-9	54,444	-0.02%
2021/09/09	44.5	33.21	0	0.00	33.35	44.5	54,851	0.08%
2021/09/08	6	34.15	4	34.45	34.15	2	54,949	0.00%
2021/09/07	0	0.00	12	34.50	34.20	-12	55,213	-0.02%
2021/09/06	2	34.60	1	36.00	34.00	1	55,517	0.00%
2021/09/02	6	35.03	4	35.26	35.25	2	56,773	0.00%
2021/09/01	23	36.05	1	36.25	35.90	22	57,014	0.04%
2021/08/31	35	36.30	0	0.00	36.05	35	57,241	0.06%
2021/08/30	3	36.65	0	0.00	37.65	3	58,326	0.01%
2021/08/27	0	0.00	21	35.66	35.80	-21	59,544	-0.04%
2021/08/26	10	34.75	0	0.00	35.05	10	60,998	0.02%
2021/08/25	3	34.28	2	34.90	34.95	1	62,475	0.00%
2021/08/24	1	34.70	0	0.00	34.70	1	63,137	0.00%
2021/08/23	1.1	33.58	0	0.00	34.55	1.1	64,805	0.00%
2021/08/20	1	32.50	0	0.00	32.35	1	65,756	0.00%
2021/08/19	23	33.16	0	0.00	31.55	23	66,043	0.03%
2021/08/18	3	33.47	31.5	34.20	34.40	-28.5	65,847	-0.04%
2021/08/17	23	32.79	188	33.95	32.45	-165	66,268	-0.25%	大賣/鉅額交易
2021/08/16	1	35.35	0	0.00	34.95	1	66,948	0.00%
2021/08/13	23	35.93	0	0.00	34.45	23	67,784	0.03%
2021/08/12	18	37.17	0	0.00	37.25	18	68,500	0.03%
2021/08/11	57	36.95	0	0.00	37.20	57	70,010	0.08%
2021/08/10	42	38.33	9	39.43	37.70	33	70,882	0.05%
2021/08/09	0	0.00	26	39.45	39.15	-26	71,589	-0.04%
2021/08/06	0	0.00	4	39.15	38.55	-4	72,737	-0.01%
2021/08/05	39	38.14	0	0.00	38.15	39	74,155	0.05%
2021/08/04	0	0.00	8	39.36	39.30	-8	75,459	-0.01%
2021/08/03	7	38.64	20	38.85	39.15	-13	79,185	-0.02%
2021/08/02	0	0.00	1	39.30	39.30	-1	80,611	0.00%
2021/07/30	2	38.33	6	38.65	38.10	-4	82,086	0.00%
2021/07/29	1	39.60	5	39.11	39.50	-4	83,693	0.00%
2021/07/28	4	37.46	41	37.46	37.20	-37	84,373	-0.04%
2021/07/27	11	38.88	36	39.12	38.30	-25	84,998	-0.03%
2021/07/26	16	40.59	1	40.30	40.50	15	85,907	0.02%
2021/07/23	3	41.97	6	41.91	42.15	-3	87,229	0.00%
2021/07/22	10	42.35	0	0.00	41.20	10	87,746	0.01%
2021/07/21	6	43.89	2	44.33	44.00	4	87,965	0.00%
2021/07/20	14	43.86	0	0.00	43.35	14	87,506	0.02%
2021/07/19	14	45.87	1	46.65	45.80	13	87,340	0.01%
2021/07/16	18	45.59	18	45.86	46.00	0	88,075	0.00%
2021/07/15	10	42.30	6	42.52	43.20	4	87,269	0.00%
2021/07/14	10	43.20	63	43.36	43.40	-53	86,777	-0.06%
2021/07/13	5	41.66	15	42.08	40.90	-10	85,764	-0.01%
2021/07/12	12	40.79	11	40.94	40.45	1	85,557	0.00%
2021/07/09	71	39.99	5	39.46	39.20	66	84,845	0.08%
2021/07/08	29	42.04	45	43.04	43.10	-16	83,403	-0.02%
2021/07/07	32	40.54	48.1	40.18	40.30	-16.1	81,113	-0.02%
2021/07/06	9	38.47	49	38.73	40.25	-40	78,677	-0.05%
2021/07/05	12	36.60	20	36.93	36.60	-8	76,522	-0.01%
2021/07/02	20	37.95	12	38.86	37.35	8	75,877	0.01%
2021/07/01	48	38.96	34.1	39.26	37.70	14	74,873	0.02%
2021/06/30	0	0.00	11	36.34	37.40	-11	72,054	-0.02%
2021/06/29	4	34.10	3	34.25	34.00	1	70,931	0.00%
2021/06/28	10	34.44	6	34.94	35.20	4	70,449	0.01%
2021/06/25	0	0.00	2	34.05	34.55	-2	69,656	0.00%
2021/06/24	11	33.36	3	33.90	33.10	8	68,905	0.01%
2021/06/23	6	32.43	8	32.62	33.05	-2	67,978	0.00%
2021/06/22	6	32.73	12	32.76	32.20	-6	67,294	-0.01%
2021/06/21	6	30.80	7	31.00	30.80	-1	66,446	0.00%
2021/06/18	7.1	32.66	8	32.61	32.50	-0.9	65,645	0.00%
2021/06/17	5.1	33.02	7	33.61	33.35	-2	65,077	0.00%
2021/06/16	18	33.84	1	34.05	33.15	17	64,723	0.03%
2021/06/15	9	33.45	26	33.93	34.20	-17	64,394	-0.03%
2021/06/11	19	34.24	15	34.17	33.50	4	64,026	0.01%
2021/06/10	35	33.65	53	33.43	34.25	-18	63,629	-0.03%
2021/06/09	50	34.39	24	34.66	34.45	26	62,836	0.04%
2021/06/08	14	35.33	10	35.70	35.30	4	62,526	0.01%
2021/06/07	31	35.81	16	36.49	35.50	15	62,135	0.02%
2021/06/04	13	36.55	10	37.13	36.75	3	60,710	0.00%
2021/06/03	34	36.66	29	37.07	36.40	5	59,195	0.01%
2021/06/02	14	34.34	15	34.63	35.30	-1	57,617	0.00%
2021/06/01	13	33.67	4	33.55	33.75	9	56,057	0.02%
2021/05/31	15	34.23	12	33.87	32.90	3	55,610	0.01%
2021/05/28	2	31.60	16	31.78	32.45	-14	54,011	-0.03%
2021/05/27	4	29.80	1	29.75	29.50	3	53,045	0.01%
2021/05/26	4	30.50	2	29.95	30.40	2	52,601	0.00%
2021/05/25	3	29.85	5	30.43	30.45	-2	52,218	0.00%
2021/05/24	17	29.61	8	30.37	29.55	9	51,465	0.02%
2021/05/21	1	28.60	2	29.03	29.65	-1	50,876	0.00%
2021/05/20	8	28.60	11	28.07	27.80	-3	49,833	-0.01%
2021/05/19	16	29.41	9	29.61	29.50	7	48,816	0.01%
2021/05/18	3	27.70	11	27.13	28.40	-8	47,309	-0.02%
2021/05/17	30	25.85	2	26.55	25.85	28	46,170	0.06%
2021/05/14	47	29.84	6	29.74	28.70	41	45,017	0.09%
2021/05/13	42	33.07	12	32.78	31.85	30	43,600	0.07%
2021/05/12	21	37.65	15	37.32	35.35	6	41,823	0.01%
2021/05/11	43	39.27	28	39.41	39.25	15	40,308	0.04%
2021/05/10	7	36.71	57	36.31	36.95	-50	36,557	-0.14%
2021/05/07	36	32.66	4	33.31	33.60	32	34,999	0.09%
2021/05/06	3	33.33	12	34.23	34.75	-9	33,381	-0.03%
2021/05/05	4	31.56	34	29.48	31.60	-30	31,406	-0.10%
2021/05/04	26	31.17	21.3	31.55	31.05	4.7	30,336	0.02%
2021/05/03	12	34.81	46.2	35.19	34.45	-34.2	29,190	-0.12%
2021/04/29	20	33.83	39	34.52	33.85	-19	27,591	-0.07%
2021/04/28	3	31.60	7	32.64	32.85	-4	25,761	-0.02%
2021/04/27	13	29.58	27.3	30.23	29.90	-14.3	24,932	-0.06%
2021/04/26	36	28.92	5	28.94	28.80	31	23,814	0.13%
2021/04/23	22	28.00	17	27.61	28.00	5	23,299	0.02%
2021/04/22	14.6	29.68	8	29.32	28.10	6.6	22,716	0.03%
2021/04/21	0	0.00	5	27.72	28.35	-5	20,821	-0.02%
2021/04/20	8.2	25.35	4	25.35	25.80	4.2	20,179	0.02%
2021/04/19	36	25.69	19	26.28	26.30	17	19,834	0.09%
2021/04/16	10	24.85	14	24.76	24.85	-4	18,680	-0.02%
2021/04/15	2	22.98	0	0.00	23.15	2	17,919	0.01%
2021/04/14	30	22.90	47	21.92	23.10	-17	17,842	-0.10%
2021/04/13	11	22.69	8	23.00	22.35	3	17,969	0.02%
2021/04/12	0	0.00	20	22.35	22.30	-20	18,304	-0.11%
2021/04/08	12	21.59	12	21.70	21.90	0	19,641	0.00%
2021/04/07	29	22.01	12	22.05	21.80	17	19,431	0.09%
2021/04/06	33	20.95	2	22.40	22.40	31	18,723	0.17%
2021/04/01	28	20.35	2	20.50	20.40	26	17,819	0.15%
2021/03/31	13	19.95	0	0.00	19.90	13	17,789	0.07%
2021/03/30	30	19.85	0	0.00	19.80	30	17,743	0.17%
2021/03/29	14	19.68	3	19.65	19.65	11	17,588	0.06%
2021/03/26	50	19.45	45	19.35	19.35	5	17,770	0.03%
2021/03/23	0	0.00	4	19.23	19.15	-4	19,070	-0.02%
2021/03/22	1	19.15	0	0.00	19.50	1	19,916	0.01%
2021/03/19	5	19.21	0	0.00	19.15	5	20,370	0.02%
2021/03/18	2	19.25	1	19.10	19.60	1	20,565	0.00%
2021/03/16	1	19.65	2	19.75	19.30	-1	20,825	0.00%
2021/03/15	6	19.86	0	0.00	19.85	6	20,802	0.03%
2021/03/11	28	20.03	135	20.02	19.85	-107	21,177	-0.51%	大賣/鉅額交易
2021/03/10	2	19.90	0	0.00	19.80	2	21,575	0.01%
2021/03/08	0	0.00	15	19.90	19.80	-15	21,526	-0.07%
2021/03/05	3	19.77	0	0.00	19.55	3	21,721	0.01%
2021/03/04	17	20.14	1	20.70	20.00	16	22,034	0.07%
2021/03/02	78	20.12	0	0.00	19.20	78	21,870	0.36%
2021/02/25	30	19.90	8	19.89	19.75	22	21,632	0.10%
2021/02/24	2	19.55	1	19.40	19.55	1	21,778	0.00%
2021/02/23	0	0.00	5	19.85	19.45	-5	21,815	-0.02%
2021/02/19	0	0.00	5	18.70	18.35	-5	21,611	-0.02%
2021/02/18	1	18.20	0	0.00	18.20	1	21,752	0.00%
2021/02/17	30	17.55	23	17.33	17.80	7	21,638	0.03%
2021/02/05	15	17.03	0	0.00	16.95	15	21,555	0.07%
2021/02/02	0	0.00	1	16.85	16.75	-1	22,135	0.00%
2021/01/29	20	16.20	0	0.00	15.95	20	22,281	0.09%
2021/01/26	0	0.00	10	17.00	17.00	-10	22,473	-0.04%
2021/01/21	0	0.00	1	16.80	16.80	-1	21,889	0.00%
2021/01/20	1	17.60	0	0.00	16.70	1	21,739	0.00%
2021/01/19	6	17.84	0	0.00	17.60	6	21,508	0.03%
2021/01/14	0	0.00	1.1	17.95	18.10	-1.1	20,839	-0.01%
2021/01/13	0	0.00	0.5	18.35	18.55	-0.5	20,723	0.00%
2021/01/12	3	17.45	0	0.00	17.45	3	20,302	0.01%
2021/01/08	0	0.00	10	18.60	18.30	-10	19,855	-0.05%
2021/01/07	47	19.05	104	18.80	18.85	-57	19,546	-0.29%	大賣/
2021/01/06	13	19.77	30	20.05	19.45	-17	19,415	-0.09%
2021/01/05	6	21.08	3	20.77	20.60	3	18,858	0.02%
2021/01/04	7	20.29	16	21.30	21.45	-9	18,153	-0.05%
2020/12/31	0	0.00	1	19.50	19.50	-1	16,888	-0.01%
2020/12/28	3	18.60	0	0.00	18.65	3	15,974	0.02%
2020/12/25	1	17.85	2	18.25	18.10	-1	15,916	-0.01%
2020/12/24	3	18.30	0	0.00	18.10	3	15,701	0.02%
2020/12/23	0	0.00	7	18.11	18.30	-7	15,699	-0.04%
2020/12/22	22	18.51	2	19.13	18.45	20	15,730	0.13%
2020/12/21	8	18.93	2	19.25	19.00	6	15,633	0.04%
2020/12/18	1	18.85	2	19.23	18.80	-1	15,354	-0.01%
2020/12/17	5	18.77	1	19.10	19.20	4	15,254	0.03%
2020/12/16	0	0.00	6	18.60	18.85	-6	14,647	-0.04%
2020/12/15	1	17.60	2	18.40	17.65	-1	13,861	-0.01%
2020/12/07	0	0.00	1	19.10	17.90	-1	14,576	-0.01%
2020/12/04	0	0.00	3	18.22	18.40	-3	14,060	-0.02%
2020/12/02	3	17.65	3	17.85	17.45	0	14,226	0.00%
2020/12/01	5	17.40	1	17.35	17.30	4	15,026	0.03%
2020/11/30	10	18.20	13	18.35	17.95	-3	15,421	-0.02%
2020/11/27	1	17.10	4	16.83	17.10	-3	14,937	-0.02%
2020/11/25	4	15.93	2	16.23	15.95	2	14,366	0.01%
2020/11/24	30	15.40	0	0.00	15.40	30	14,158	0.21%
2020/11/23	30	16.35	0	0.00	15.80	30	14,101	0.21%
2020/11/20	0	0.00	11	15.74	15.95	-11	13,860	-0.08%
2020/11/19	3	15.55	2	15.58	15.30	1	13,751	0.01%
2020/11/18	50	15.15	1	15.30	15.25	49	13,508	0.36%
2020/11/12	2	14.28	0	0.00	14.05	2	14,458	0.01%
2020/11/11	1	14.60	5	14.25	14.60	-4	14,343	-0.03%
2020/11/10	2	14.50	7	14.11	14.10	-5	14,122	-0.04%
2020/11/09	0	0.00	6	13.85	13.80	-6	13,705	-0.04%
2020/11/06	3	13.65	21	13.63	13.55	-18	13,784	-0.13%
2020/11/05	10	13.29	4	13.35	13.15	6	14,373	0.04%
2020/11/04	0	0.00	2	12.90	12.90	-2	13,909	-0.01%
2020/10/30	2	12.55	0	0.00	12.55	2	13,791	0.01%
2020/10/12	0	0.00	1	12.95	13.00	-1	13,575	-0.01%
2020/10/08	0	0.00	1	12.45	12.65	-1	13,228	-0.01%
2020/09/28	2	11.95	0	0.00	12.30	2	13,057	0.02%
2020/09/25	2	12.05	3	11.95	11.70	-1	12,950	-0.01%
2020/09/24	0	0.00	130	12.38	11.95	-130	12,775	-1.02%	大賣/鉅額交易
2020/09/22	3	13.10	0	0.00	13.00	3	12,447	0.02%
2020/09/17	10	13.45	0	0.00	13.40	10	12,090	0.08%
2020/09/16	0	0.00	7	12.95	12.90	-7	12,016	-0.06%
2020/09/15	0	0.00	23	13.05	13.10	-23	11,942	-0.19%
2020/09/14	0	0.00	10	13.15	13.05	-10	11,917	-0.08%
2020/09/11	30	13.55	0.1	13.20	13.00	29.9	11,714	0.26%
2020/09/10	4	12.91	2	13.53	13.55	2	11,146	0.02%
2020/09/09	2	12.48	0	0.00	12.35	2	10,095	0.02%
2020/09/08	1	12.55	32	12.53	12.45	-31	10,085	-0.31%
2020/09/07	1	12.95	4	12.69	12.90	-3	9,906	-0.03%
2020/09/04	12	12.84	1	12.95	13.00	11	9,420	0.12%
2020/09/03	31	12.33	10	12.35	12.35	21	8,686	0.24%
2020/09/02	0	0.00	25	11.38	11.25	-25	7,878	-0.32%
2020/09/01	0	0.00	10	11.45	11.45	-10	7,892	-0.13%
2020/08/31	0	0.00	10	11.55	11.50	-10	7,953	-0.13%
2020/08/28	10	11.45	0	0.00	11.40	10	8,074	0.12%
2020/08/20	15	10.85	0	0.00	10.80	15	7,453	0.20%
2020/08/19	70	11.68	0	0.00	11.65	70	7,098	0.99%
2020/08/12	1	10.55	1	10.45	10.45	0	5,612	0.00%
2020/07/27	0	0.00	30	10.00	9.90	-30	4,214	-0.71%
2020/07/24	0.1	10.15	0	0.00	10.15	0.1	4,202	0.00%
2020/07/22	0	0.00	1	10.70	10.70	-1	4,109	-0.02%
2020/07/16	30	10.43	3	10.42	10.40	27	3,745	0.72%
2020/07/08	1	10.15	0	0.00	10.10	1	3,397	0.03%
2020/07/06	0	0.00	1	9.99	10.00	-1	3,224	-0.03%
2020/07/03	0	0.00	1	9.92	9.92	-1	3,233	-0.03%
2020/06/18	0	0.00	3	10.00	10.00	-3	2,672	-0.11%
2020/06/15	2	10.04	4	10.17	10.20	-2	2,635	-0.08%
2020/06/10	4	10.84	1	10.85	10.85	3	2,356	0.13%
2020/06/05	4	10.03	5	10.10	10.30	-1	2,089	-0.05%
2020/06/03	0	0.00	1	9.32	9.42	-1	1,762	-0.06%
2020/05/26	5	8.76	1	8.84	8.80	4	1,725	0.23%
2020/05/22	1	8.70	0	0.00	8.65	1	1,717	0.06%
2020/05/18	0	0.00	1	8.67	8.66	-1	1,683	-0.06%
2020/05/15	1	8.56	0	0.00	8.56	1	1,680	0.06%
2020/04/23	0	0.00	3	8.34	8.35	-3	1,604	-0.19%
2020/04/08	3	8.20	0	0.00	8.26	3	1,493	0.20%
2020/03/17	0	0.00	1	7.55	7.41	-1	1,396	-0.07%
2020/03/16	1	8.11	0	0.00	8.00	1	1,350	0.07%
2020/03/12	0	0.00	10	8.96	8.95	-10	1,243	-0.80%
2020/02/27	0	0.00	20	10.15	10.15	-20	1,105	-1.81%
2020/01/30	100	10.80	0	0.00	10.35	100	1,211	8.26%
2019/12/24	0.3	11.45	0	0.00	11.45	0.3	1,300	0.02%
2019/12/19	20	11.75	0	0.00	11.55	20	1,244	1.61%
2019/12/02	0	0.00	1	11.50	11.55	-1	1,215	-0.08%
2019/11/25	0	0.00	0.4	11.35	11.35	-0.4	1,198	-0.03%
2019/11/19	1	11.30	0	0.00	11.25	1	1,210	0.08%
2019/11/18	1	11.45	0	0.00	11.45	1	1,159	0.09%
2019/11/08	0	0.00	1	11.75	11.80	-1	1,130	-0.09%
2019/11/04	6	11.70	0	0.00	11.70	6	1,119	0.54%
2019/10/29	0	0.00	2	11.60	11.60	-2	1,129	-0.18%
2019/10/22	0	0.00	1	12.00	11.95	-1	1,108	-0.09%
2019/10/21	0	0.00	1	11.85	11.90	-1	1,095	-0.09%
2019/09/04	0	0.00	1	12.10	12.10	-1	1,200	-0.08%
2019/09/03	0	0.00	1	11.75	11.75	-1	1,177	-0.08%
2019/08/23	0	0.00	1	11.75	11.70	-1	1,190	-0.08%
2019/08/16	2	11.60	0	0.00	11.65	2	1,204	0.17%
2019/08/02	0	0.00	6	12.00	12.00	-6	1,315	-0.46%
2019/07/10	0	0.00	1	12.40	12.45	-1	1,668	-0.06%
2019/07/09	0	0.00	3	12.30	12.35	-3	1,832	-0.16%
2019/07/08	0	0.00	1	12.10	12.10	-1	2,007	-0.05%
2019/07/01	0	0.00	1	12.20	12.25	-1	1,972	-0.05%
2019/06/28	1	12.15	0	0.00	12.15	1	1,982	0.05%
2019/06/20	0	0.00	1	12.25	12.25	-1	1,944	-0.05%
2019/06/11	1	12.00	0	0.00	11.95	1	2,038	0.05%
2019/06/06	0.2	12.15	0	0.00	12.05	0.2	2,033	0.01%
2019/06/03	2	12.25	0	0.00	12.20	2	2,030	0.10%
2019/05/28	0	0.00	1	12.30	12.25	-1	2,039	-0.05%
2019/05/24	0	0.00	3	12.12	12.05	-3	2,068	-0.15%
2019/05/16	0.1	11.95	0	0.00	11.95	0.1	2,143	0.00%
2019/05/13	2	12.00	0	0.00	11.70	2	2,103	0.10%
2019/05/07	2	12.30	0	0.00	12.25	2	2,008	0.10%
2019/05/06	1	12.20	1	12.40	12.20	0	1,985	0.00%
2019/05/02	10	12.30	0	0.00	12.25	10	1,957	0.51%
2019/04/24	1	12.35	0	0.00	12.35	1	1,922	0.05%
2019/04/22	0	0.00	1	12.40	12.30	-1	1,892	-0.05%
2019/04/19	0	0.00	1	12.25	12.20	-1	1,867	-0.05%
2019/04/17	13	12.30	0	0.00	12.05	13	1,794	0.72%
2019/04/15	6	12.41	0	0.00	12.20	6	1,533	0.39%
2019/04/12	4	12.90	0	0.00	12.65	4	1,337	0.30%
2019/03/21	1	13.55	0	0.00	13.55	1	1,131	0.09%
2019/03/11	0	0.00	20	13.45	13.50	-20	1,033	-1.93%
2019/02/27	5	13.65	0	0.00	13.65	5	1,059	0.47%
2019/02/25	17	13.66	0	0.00	13.90	17	1,024	1.66%
2019/02/22	0	0.00	1	13.55	13.50	-1	978	-0.10%
2019/02/21	1	13.50	0	0.00	13.55	1	957	0.10%
2019/01/14	2	13.00	0	0.00	13.10	2	997	0.20%
2018/11/12	3	13.70	0	0.00	13.65	3	1,263	0.24%
2018/11/08	4	13.80	0	0.00	13.80	4	1,286	0.31%
2018/10/29	2	12.95	0	0.00	13.05	2	1,302	0.15%
2018/10/18	0	0.00	1	13.75	13.75	-1	1,259	-0.08%
2018/10/15	2	13.90	9	13.83	13.70	-7	1,228	-0.57%
2018/10/12	2	14.10	0	0.00	14.35	2	1,173	0.17%
2018/10/11	2	14.70	0	0.00	14.40	2	1,149	0.17%
2018/10/09	5	16.10	0	0.00	15.95	5	1,089	0.46%
2018/10/05	0	0.00	16	15.70	15.60	-16	1,091	-1.47%
2018/10/04	0	0.00	2	16.05	16.05	-2	1,077	-0.19%
2018/09/10	1	15.30	0	0.00	15.30	1	1,379	0.07%
2018/08/31	1	16.35	0	0.00	16.35	1	1,546	0.06%
2018/08/30	10	16.50	0	0.00	16.35	10	1,596	0.63%
2018/08/29	15	16.40	0	0.00	16.40	15	1,628	0.92%
2018/08/15	1	16.10	2	16.28	16.30	-1	2,025	-0.05%
2018/08/09	0	0.00	2	16.98	16.95	-2	2,102	-0.10%
2018/08/07	1	16.60	0	0.00	16.65	1	2,197	0.05%
2018/08/01	0	0.00	2	16.80	16.90	-2	2,294	-0.09%
2018/07/27	0	0.00	2	16.45	16.65	-2	2,314	-0.09%
2018/07/11	2	16.00	0	0.00	16.05	2	2,948	0.07%
2018/07/10	0	0.00	1	16.20	16.30	-1	2,984	-0.03%
2018/07/09	0	0.00	2	16.05	16.00	-2	3,080	-0.06%
2018/07/06	2	15.80	1	16.05	15.75	1	3,180	0.03%
2018/06/22	1	17.00	0	0.00	17.00	1	3,526	0.03%
2018/06/21	1	17.25	1	17.45	17.20	0	3,510	0.00%
2018/06/20	1	17.25	0	0.00	17.30	1	3,542	0.03%
2018/06/19	1	17.60	11	17.66	17.55	-10	3,528	-0.28%
2018/06/15	2	17.68	1	17.80	17.65	1	3,523	0.03%
2018/06/14	0	0.00	1	17.80	17.80	-1	3,495	-0.03%
2018/06/13	1	17.80	0	0.00	17.75	1	3,492	0.03%
2018/06/12	2	17.85	2	18.03	17.80	0	3,540	0.00%
2018/06/07	4	17.80	0	0.00	17.75	4	3,561	0.11%
2018/06/06	1	18.00	0	0.00	18.00	1	3,533	0.03%
2018/06/05	1	18.00	1	18.25	18.05	0	3,529	0.00%
2018/05/31	1	18.00	3	18.03	18.25	-2	3,581	-0.06%
2018/05/30	1	17.55	0	0.00	17.55	1	3,535	0.03%
2018/05/28	3	17.90	0	0.00	17.80	3	3,538	0.08%
2018/05/25	2	18.08	1	18.30	18.10	1	3,530	0.03%
2018/05/24	0	0.00	2	18.15	18.25	-2	3,626	-0.06%
2018/05/23	3	18.20	0	0.00	18.25	3	3,659	0.08%
2018/05/22	1	18.60	2	18.80	18.55	-1	3,645	-0.03%
2018/05/21	1	18.95	0	0.00	18.90	1	3,648	0.03%
2018/05/17	1	19.00	0	0.00	19.05	1	3,652	0.03%
2018/05/16	3	19.15	1	19.30	19.15	2	3,679	0.05%
2018/05/14	0	0.00	1	19.75	19.65	-1	3,849	-0.03%
2018/05/10	0	0.00	1	18.95	18.95	-1	3,802	-0.03%
2018/05/09	1	19.00	0	0.00	18.95	1	3,803	0.03%
2018/04/30	1	19.85	0	0.00	19.90	1	4,185	0.02%
2018/04/26	0	0.00	1	19.40	18.70	-1	4,253	-0.02%
2018/04/25	0	0.00	1	19.25	19.35	-1	4,334	-0.02%
2018/04/24	3	19.33	1	20.10	18.95	2	4,450	0.04%
2018/04/23	1	20.05	1	20.30	20.00	0	4,427	0.00%
2018/04/19	2	20.00	0	0.00	19.85	2	4,435	0.05%
2018/04/18	0	0.00	1	19.80	19.80	-1	4,407	-0.02%
2018/04/17	2	19.68	2	19.68	19.50	0	4,417	0.00%
2018/04/13	3	19.60	0	0.00	19.50	3	4,631	0.06%
2018/04/12	0	0.00	1	19.60	19.70	-1	4,837	-0.02%
2018/04/11	2	19.00	1	19.00	19.40	1	4,830	0.02%
2018/03/31	0	0.00	15	18.58	18.75	-15	5,749	-0.26%
2018/03/30	1	17.70	0	0.00	17.60	1	5,812	0.02%
2018/03/26	0	0.00	10	16.90	17.00	-10	6,469	-0.15%
2018/03/22	5	17.40	20	17.40	17.35	-15	6,561	-0.23%
2018/03/21	5	17.60	0	0.00	17.50	5	6,611	0.08%
2018/03/19	5	17.75	0	0.00	17.75	5	6,728	0.07%
2018/03/16	15	17.74	0	0.00	17.55	15	6,914	0.22%
2018/03/14	0	0.00	1	17.60	17.65	-1	7,123	-0.01%
2018/03/13	0	0.00	1	17.60	17.70	-1	7,324	-0.01%
2018/03/12	3	17.33	2	17.43	17.35	1	7,721	0.01%
2018/03/08	1	17.30	3	17.42	17.30	-2	8,177	-0.02%
2018/03/06	3	17.03	1	17.15	17.00	2	8,549	0.02%
2018/03/05	2	17.48	0	0.00	17.15	2	8,526	0.02%
2018/02/26	0	0.00	1	18.05	18.20	-1	8,471	-0.01%
2018/02/23	0	0.00	1	17.90	17.80	-1	8,387	-0.01%
2018/02/22	2	17.70	0	0.00	17.40	2	8,410	0.02%
2018/02/06	2	16.73	0	0.00	16.65	2	8,508	0.02%
2018/01/31	1	19.20	0	0.00	19.40	1	8,381	0.01%
2018/01/30	1	19.35	2	19.60	19.35	-1	8,336	-0.01%
2018/01/29	44	19.33	40	19.34	19.35	4	8,320	0.05%
2018/01/26	3	20.25	0	0.00	20.05	3	8,167	0.04%
2018/01/19	1	20.45	150	20.37	20.30	-149	7,847	-1.90%	大賣/鉅額交易
2018/01/10	1	22.95	7	22.89	22.85	-6	7,221	-0.08%
2018/01/08	10	22.35	15	22.68	22.75	-5	6,918	-0.07%
2018/01/05	0	0.00	21	21.90	22.15	-21	6,643	-0.32%
2018/01/04	1	21.85	13	21.90	21.85	-12	6,555	-0.18%
2018/01/03	1	22.65	1	22.95	22.00	0	6,440	0.00%
2018/01/02	1	22.25	16	22.43	22.15	-15	6,224	-0.24%