台玻 (1802)-台中銀券商分點個股進出

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－台中銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台中銀券商分點個股進出
台中銀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	1	20.50	34	20.46	20.65	-33	13,416	-0.25%
2024/11/21	2	19.55	12	19.58	19.50	-10	12,200	-0.08%
2024/11/19	1	18.35	0	0.00	18.40	1	11,100	0.01%
2024/11/15	0	0.00	2	18.50	18.25	-2	11,075	-0.02%
2024/11/14	2	17.90	0	0.00	17.90	2	11,010	0.02%
2024/11/13	2	18.25	0	0.00	18.25	2	10,940	0.02%
2024/11/12	3	18.28	2	18.40	18.40	1	10,899	0.01%
2024/11/11	0	0.00	1	19.20	18.95	-1	10,783	-0.01%
2024/11/08	2	19.40	5	19.94	19.40	-3	10,745	-0.03%
2024/11/07	1	19.30	2	19.35	19.75	-1	10,449	-0.01%
2024/11/05	5	19.40	5	19.60	19.60	0	10,258	0.00%
2024/11/04	0	0.00	3	19.45	19.50	-3	10,239	-0.03%
2024/11/01	1	19.15	0	0.00	19.65	1	10,381	0.01%
2024/10/30	6	19.47	0	0.00	19.45	6	10,270	0.06%
2024/10/29	10	19.64	20	19.78	19.85	-10	10,051	-0.10%
2024/10/28	4	19.43	68	19.39	19.85	-64	9,347	-0.68%
2024/10/25	3	18.18	2	18.45	18.60	1	8,335	0.01%
2024/10/24	51	18.70	57	19.31	18.40	-6	8,163	-0.07%
2024/10/23	0	0.00	1	19.15	18.45	-1	7,529	-0.01%
2024/10/21	0	0.00	11	18.65	18.70	-11	7,359	-0.15%
2024/10/16	2	17.80	1	17.85	17.75	1	7,214	0.01%
2024/10/15	1	16.90	0	0.00	16.80	1	6,969	0.01%
2024/10/14	6	16.73	0	0.00	16.70	6	6,947	0.09%
2024/10/11	8	16.91	13	16.90	16.85	-5	6,949	-0.07%
2024/10/09	3	17.45	0	0.00	17.30	3	6,981	0.04%
2024/10/08	6	18.39	32	18.05	18.00	-26	6,954	-0.37%
2024/10/07	5	18.97	9	19.13	18.95	-4	6,828	-0.06%
2024/10/04	13	19.32	23.5	19.37	19.10	-10.5	6,796	-0.15%
2024/10/01	7	18.65	16	18.41	18.75	-9	6,391	-0.14%
2024/09/30	26	18.83	9	18.74	18.70	17	5,973	0.28%
2024/09/27	1	17.00	18	17.74	17.75	-17	5,164	-0.33%
2024/09/26	5	16.25	0	0.00	16.15	5	4,782	0.10%
2024/09/25	0	0.00	15.1	16.35	16.20	-15.1	4,891	-0.31%
2024/09/24	5	15.90	0	0.00	15.95	5	5,036	0.10%
2024/09/19	1	16.05	1	15.90	16.05	0	5,448	0.00%
2024/09/18	1	15.80	0	0.00	15.50	1	5,557	0.02%
2024/09/16	0	0.00	0.1	15.75	15.70	-0.1	5,760	0.00%
2024/09/12	2	15.35	0	0.00	15.50	2	6,517	0.03%
2024/09/09	0.6	15.05	0	0.00	15.30	0.6	8,751	0.01%
2024/09/05	0	0.00	4	15.65	15.35	-4	9,018	-0.04%
2024/09/04	17	15.46	0	0.00	15.25	17	9,297	0.18%
2024/09/03	0	0.00	2	16.20	16.15	-2	9,602	-0.02%
2024/09/02	0.3	16.50	0	0.00	16.35	0.3	9,956	0.00%
2024/08/29	2	16.35	0	0.00	16.30	2	11,155	0.02%
2024/08/28	0	0.00	1	16.30	16.35	-1	11,774	-0.01%
2024/08/27	1	16.30	0	0.00	16.45	1	12,106	0.01%
2024/08/26	0	0.00	10.1	16.35	16.50	-10.1	12,257	-0.08%
2024/08/23	3.1	15.75	0	0.00	15.85	3.1	12,348	0.03%
2024/08/22	2	16.00	0	0.00	16.05	2	12,397	0.02%
2024/08/20	1	15.95	10	15.95	15.90	-9	12,484	-0.07%
2024/08/14	11	16.11	2	16.15	16.25	9	12,718	0.07%
2024/08/13	10.3	16.10	0	0.00	16.00	10.3	12,679	0.08%
2024/08/12	1	16.25	0	0.00	16.15	1	12,690	0.01%
2024/08/09	0	0.00	0.1	16.25	16.20	-0.1	12,694	0.00%
2024/08/08	0	0.00	2	16.00	15.95	-2	12,674	-0.02%
2024/08/07	0.3	16.15	0	0.00	16.10	0.3	12,655	0.00%
2024/08/06	8	15.35	5	14.60	15.40	3	12,612	0.02%
2024/08/05	38.1	15.70	0	0.00	15.65	38.1	12,472	0.31%
2024/08/02	1	17.50	5	17.45	17.35	-4	12,231	-0.03%
2024/08/01	0.5	17.60	0	0.00	17.90	0.5	12,201	0.00%
2024/07/26	2	17.55	17	17.65	17.70	-15	12,107	-0.12%
2024/07/23	2	17.60	0	0.00	17.70	2	12,115	0.02%
2024/07/22	1.1	17.70	0	0.00	17.50	1.1	12,080	0.01%
2024/07/19	4.1	18.13	1	18.05	18.05	3.1	11,962	0.03%
2024/07/18	22	18.89	6	18.75	18.70	16	11,755	0.14%
2024/07/17	0.2	19.00	0	0.00	18.90	0.2	11,665	0.00%
2024/07/12	2	19.28	30	19.35	19.15	-28	11,675	-0.24%
2024/07/11	0	0.00	7	19.15	19.00	-7	11,615	-0.06%
2024/07/10	1	19.05	3	19.05	19.00	-2	11,577	-0.02%
2024/07/08	22	19.20	13	19.03	18.95	9	11,398	0.08%
2024/07/05	0	0.00	58	19.33	19.35	-58	11,188	-0.52%
2024/07/04	10	18.65	7	18.65	18.60	3	10,894	0.03%
2024/07/03	14	18.63	6	18.71	18.60	8	10,870	0.07%
2024/07/02	10.1	18.90	0	0.00	18.70	10.1	10,780	0.09%
2024/07/01	27	19.18	0	0.00	18.95	27	10,836	0.25%
2024/06/28	3	19.40	3	19.30	19.35	0	10,718	0.00%
2024/06/27	4.1	18.71	5	19.30	18.90	-0.9	10,555	-0.01%
2024/06/26	8	18.87	0	0.00	18.80	8	10,357	0.08%
2024/06/25	2	19.15	1	19.10	19.25	1	10,241	0.01%
2024/06/24	5	19.30	5	19.35	19.35	0	10,148	0.00%
2024/06/21	11	19.67	2	19.68	19.60	9	9,994	0.09%
2024/06/20	2	20.00	1	20.15	19.75	1	9,783	0.01%
2024/06/19	8	19.80	15	19.90	19.90	-7	9,531	-0.07%
2024/06/18	43	20.08	115.5	20.76	19.90	-72.5	9,046	-0.80%	大賣/
2024/06/17	31	20.15	116	20.08	20.25	-85	8,104	-1.05%	大賣/
2024/06/14	17	18.39	11	19.03	19.00	6	7,101	0.08%
2024/06/13	7	18.51	5	18.30	18.30	2	6,852	0.03%
2024/06/12	21	18.77	30	18.61	18.60	-9	6,779	-0.13%
2024/06/11	72.1	18.97	0	0.00	18.90	72.1	6,656	1.08%
2024/06/07	20	19.30	10	19.50	19.35	10	6,453	0.15%
2024/06/06	0	0.00	93	19.14	19.40	-93	6,065	-1.53%
2024/06/05	1	19.15	0	0.00	18.90	1	5,723	0.02%
2024/06/04	65	19.28	12	19.32	18.85	53	5,378	0.99%
2024/06/03	11	18.75	77.8	18.58	19.05	-66.8	4,556	-1.47%
2024/05/31	12	18.24	81	18.14	18.15	-69	3,960	-1.74%
2024/05/30	36	17.31	18	17.58	17.95	18	3,651	0.49%
2024/05/29	50.5	17.57	13	17.41	17.40	37.5	3,477	1.08%
2024/05/28	23	17.22	10	17.25	17.25	13	3,300	0.39%
2024/05/27	7	17.05	2	17.00	17.05	5	3,236	0.15%
2024/05/24	2	17.18	2	17.23	17.20	0	3,217	0.00%
2024/05/23	0	0.00	1	17.80	17.65	-1	3,152	-0.03%
2024/05/09	0	0.00	12	17.10	16.95	-12	2,950	-0.41%
2024/05/07	0.3	17.10	0	0.00	17.05	0.3	2,963	0.01%
2024/05/06	51	17.25	1	17.20	17.20	50	2,953	1.69%
2024/04/29	1.2	17.33	0	0.00	17.40	1.2	2,943	0.04%
2024/04/25	60	16.95	0	0.00	16.95	60	2,912	2.06%
2024/04/22	0	0.00	3	17.00	16.95	-3	3,049	-0.10%
2024/04/19	8	16.53	2	16.63	16.60	6	3,000	0.20%
2024/04/18	3	16.90	4	17.00	17.05	-1	2,920	-0.03%
2024/04/17	23	16.73	0	0.00	16.90	23	2,918	0.79%
2024/04/16	18.2	16.88	6	16.75	16.75	12.2	2,976	0.41%
2024/04/12	1	17.20	1	17.15	17.20	0	2,905	0.00%
2024/04/11	2	17.30	1	17.40	17.25	1	2,903	0.03%
2024/04/09	2	17.68	0	0.00	17.60	2	3,003	0.07%
2024/04/08	0	0.00	1	17.50	17.40	-1	3,043	-0.03%
2024/04/03	1	17.80	0	0.00	17.20	1	3,017	0.03%
2024/04/02	0	0.00	1	17.25	17.15	-1	2,910	-0.03%
2024/03/29	50	17.25	0	0.00	17.20	50	2,926	1.71%
2024/03/28	33	17.15	0	0.00	17.15	33	2,915	1.13%
2024/03/25	0	0.00	0.8	17.35	17.45	-0.8	2,934	-0.03%
2024/03/22	10.1	17.50	8	17.50	17.40	2.1	2,969	0.07%
2024/03/21	0	0.00	1	17.35	17.50	-1	3,005	-0.03%
2024/03/20	0.1	17.18	1	17.20	17.25	-0.9	3,274	-0.03%
2024/03/15	12	16.96	4	17.05	16.95	8	3,262	0.25%
2024/03/14	0.1	17.45	1	17.35	17.40	-1	3,177	-0.03%
2024/03/13	46.1	17.51	72	17.67	17.55	-25.9	3,158	-0.82%
2024/03/12	0	0.00	111	17.97	17.90	-111	3,104	-3.58%	大賣/鉅額交易
2024/03/11	0.1	17.80	2	17.85	17.85	-2	3,101	-0.06%
2024/03/08	0.3	17.85	0	0.00	17.80	0.3	3,125	0.01%
2024/03/07	0	0.00	0.2	18.00	18.00	-0.2	3,160	-0.01%
2024/03/06	20	18.30	0	0.00	18.15	20	3,134	0.64%
2024/03/01	0	0.00	1	18.00	18.05	-1	3,196	-0.03%
2024/02/23	6.2	18.30	1	18.30	18.25	5.2	3,320	0.16%
2024/02/22	5	18.54	0	0.00	18.55	5	3,345	0.15%
2024/02/21	0	0.00	10	18.75	18.75	-10	3,385	-0.30%
2024/02/19	3	18.75	4.3	18.72	18.80	-1.3	3,433	-0.04%
2024/02/16	0	0.00	10	18.35	18.40	-10	3,496	-0.29%
2024/02/15	0	0.00	1	18.00	18.10	-1	3,485	-0.03%
2024/02/05	50	17.80	0	0.00	17.80	50	3,476	1.44%
2024/01/31	0	0.00	1	18.00	18.00	-1	3,558	-0.03%
2024/01/30	0	0.00	2	18.38	18.15	-2	3,598	-0.06%
2024/01/26	0	0.00	7	18.35	18.35	-7	3,804	-0.18%
2024/01/24	5	18.25	2	18.25	18.25	3	3,860	0.08%
2024/01/22	1	17.95	0	0.00	17.95	1	3,915	0.03%
2024/01/19	1	17.90	2	17.90	17.85	-1	3,993	-0.03%
2024/01/18	1	17.80	0	0.00	17.80	1	4,026	0.02%
2024/01/17	2.2	17.83	1.1	17.90	17.65	1.1	4,041	0.03%
2024/01/16	41.2	18.05	1	18.15	18.05	40.2	4,011	1.00%
2024/01/15	0	0.00	6	18.31	18.35	-6	3,977	-0.15%
2024/01/12	10	18.35	19	18.31	18.35	-9	4,075	-0.22%
2024/01/11	31	18.36	0	0.00	18.35	31	4,115	0.75%
2024/01/10	5	18.25	0	0.00	18.25	5	4,236	0.12%
2024/01/09	27	18.85	0	0.00	18.75	27	4,189	0.64%
2024/01/08	16.2	19.05	6	19.08	19.00	10.2	4,229	0.24%
2024/01/05	1	18.95	2	19.00	18.95	-1	4,267	-0.02%
2024/01/04	2.1	18.75	0	0.00	18.75	2.1	4,373	0.05%
2024/01/03	12	18.95	1	19.40	18.90	11	4,616	0.24%
2024/01/02	3	19.15	2	19.30	19.20	1	4,533	0.02%
2023/12/28	0.3	19.15	0	0.00	19.10	0.3	4,836	0.01%
2023/12/27	6	19.00	3	18.97	19.00	3	5,055	0.06%
2023/12/26	0	0.00	11	18.90	19.00	-11	5,231	-0.21%
2023/12/21	125	18.88	0	0.00	18.80	125	5,468	2.29%	大買/鉅額交易
2023/12/20	0	0.00	3	18.92	19.00	-3	5,529	-0.05%
2023/12/18	78	19.18	5	19.21	19.00	73	5,621	1.30%
2023/12/15	2	18.93	3	19.07	19.05	-1	5,813	-0.02%
2023/12/14	80	18.78	0	0.00	18.75	80	5,772	1.39%
2023/12/12	0.2	18.65	0	0.00	18.65	0.2	6,074	0.00%
2023/12/11	2	18.80	0	0.00	18.60	2	6,176	0.03%
2023/12/08	0	0.00	1	18.75	18.75	-1	6,244	-0.02%
2023/12/07	1	18.80	8	18.90	18.70	-7	6,314	-0.11%
2023/12/05	0.1	19.00	1	19.00	18.95	-0.9	6,946	-0.01%
2023/12/04	3	19.40	13	19.27	19.15	-10	7,189	-0.14%
2023/12/01	0	0.00	1	18.95	18.95	-1	7,678	-0.01%
2023/11/30	0.1	19.00	0	0.00	18.95	0.1	7,950	0.00%
2023/11/29	0.1	18.85	0	0.00	18.90	0.1	9,346	0.00%
2023/11/28	4	19.00	2	19.05	19.10	2	10,723	0.02%
2023/11/27	0	0.00	1	18.90	18.75	-1	11,515	-0.01%
2023/11/22	0	0.00	10	19.15	19.15	-10	12,209	-0.08%
2023/11/21	1	19.25	16	19.25	19.10	-15	12,363	-0.12%
2023/11/20	0.1	19.00	0	0.00	19.00	0.1	12,460	0.00%
2023/11/16	0	0.00	13	19.32	19.35	-13	12,515	-0.10%
2023/11/15	0	0.00	33	19.12	19.35	-33	12,584	-0.26%
2023/11/10	12	18.75	60	18.75	18.75	-48	13,270	-0.36%
2023/11/08	27	19.20	3	19.25	19.05	24	13,891	0.17%
2023/11/06	3	19.15	37.2	19.04	19.00	-34.2	14,887	-0.23%
2023/11/02	0	0.00	2	18.65	18.85	-2	15,733	-0.01%
2023/11/01	0	0.00	5	18.30	18.35	-5	16,247	-0.03%
2023/10/31	5	18.50	0	0.00	18.25	5	17,159	0.03%
2023/10/27	0	0.00	3	18.75	18.65	-3	19,139	-0.02%
2023/10/26	1	18.25	0	0.00	18.25	1	20,525	0.00%
2023/10/25	0.1	18.55	1	18.55	18.60	-0.9	21,343	0.00%
2023/10/24	1	18.45	3	18.17	18.60	-2	21,835	-0.01%
2023/10/20	4	18.05	1	17.70	18.20	3	21,811	0.01%
2023/10/19	5	18.09	0	0.00	18.05	5	21,798	0.02%
2023/10/18	37	18.17	0	0.00	18.15	37	21,796	0.17%
2023/10/17	0	0.00	2	18.65	18.65	-2	21,696	-0.01%
2023/10/16	0.1	18.80	0	0.00	18.65	0.1	21,695	0.00%
2023/10/13	2	18.70	0	0.00	18.75	2	21,721	0.01%
2023/10/12	1.2	18.80	0	0.00	18.90	1.2	21,701	0.01%
2023/10/11	7.1	18.97	6	19.10	18.85	1.1	21,606	0.01%
2023/10/06	2.1	19.08	1	19.15	19.05	1.1	21,398	0.01%
2023/10/05	0	19.25	22	19.20	19.15	-22	21,414	-0.10%
2023/10/04	16.1	18.87	0	0.00	18.85	16.1	21,425	0.08%
2023/10/03	10	19.60	2	19.83	19.35	8	21,214	0.04%
2023/10/02	0	0.00	3	19.75	19.50	-3	21,023	-0.01%
2023/09/28	16	19.14	5	19.15	19.10	11	20,999	0.05%
2023/09/27	15.1	19.07	15	18.97	19.00	0.1	21,036	0.00%
2023/09/25	21	19.51	0	0.00	19.45	21	21,001	0.10%
2023/09/22	15	19.35	5	19.40	19.35	10	21,005	0.05%
2023/09/21	0	0.00	3	19.42	19.40	-3	21,117	-0.01%
2023/09/20	118	20.21	0	0.00	19.70	118	21,180	0.56%	大買/鉅額交易
2023/09/19	5	19.86	8	19.92	20.00	-3	21,164	-0.01%
2023/09/18	2.1	19.55	1	19.50	19.55	1.1	21,941	0.01%
2023/09/15	13	19.43	1	19.45	19.35	12	22,454	0.05%
2023/09/14	7	19.91	1	19.95	20.00	6	22,853	0.03%
2023/09/13	5	19.55	2	19.65	19.60	3	23,796	0.01%
2023/09/12	3	19.33	1	19.40	19.40	2	24,876	0.01%
2023/09/11	12	19.57	2	20.25	19.25	10	25,065	0.04%
2023/09/08	4	19.76	1.3	19.79	19.65	2.7	24,880	0.01%
2023/09/07	22.1	19.71	6	19.65	19.50	16.1	24,694	0.07%
2023/09/06	32	20.32	79	20.40	20.10	-47	24,551	-0.19%
2023/09/05	26	21.16	13	21.05	21.10	13	24,125	0.05%
2023/09/04	71	21.58	38	21.55	21.20	33	23,910	0.14%
2023/09/01	8	21.48	208	21.41	21.65	-200	22,592	-0.89%	大賣/鉅額交易
2023/08/31	55	20.23	9	20.22	19.70	46	21,260	0.22%
2023/08/30	31	19.98	23	19.82	20.35	8	20,606	0.04%
2023/08/29	0	0.00	20	18.75	18.75	-20	20,097	-0.10%
2023/08/28	13	18.76	0	0.00	18.85	13	20,032	0.06%
2023/08/25	18	18.05	0	0.00	18.55	18	19,961	0.09%
2023/08/24	21	18.26	9	18.25	18.30	12	19,799	0.06%
2023/08/23	16.1	18.54	1	18.65	18.50	15.1	19,704	0.08%
2023/08/22	0.1	18.80	0	0.00	18.65	0.1	19,714	0.00%
2023/08/21	12	18.88	5	18.80	18.80	7	19,712	0.04%
2023/08/18	13	19.18	6	19.19	19.15	7	19,649	0.04%
2023/08/17	17	19.19	14	19.49	19.35	3	19,589	0.02%
2023/08/16	36	19.19	1.2	19.07	18.95	34.9	19,280	0.18%
2023/08/15	8.2	20.32	0	0.00	20.05	8.2	18,970	0.04%
2023/08/14	6	20.44	5	20.75	20.20	1	18,723	0.01%
2023/08/11	3	21.00	6	21.65	21.05	-3	18,470	-0.02%
2023/08/10	45	22.30	5	22.50	21.15	40	18,115	0.22%
2023/08/09	7	22.12	66	22.48	22.50	-59	17,483	-0.34%
2023/08/08	26	22.22	38	22.43	22.00	-12	17,035	-0.07%
2023/08/07	14	21.64	20	21.99	22.05	-6	16,532	-0.04%
2023/08/04	7	21.42	41	21.21	21.80	-34	16,023	-0.21%
2023/08/02	15	21.01	17	21.32	20.80	-2	15,171	-0.01%
2023/08/01	90	21.95	108	22.35	21.40	-18	14,494	-0.12%	大賣/
2023/07/31	99	20.93	160.1	21.32	21.60	-61.1	13,227	-0.46%	大賣/
2023/07/28	28	19.74	20.5	19.87	19.80	7.5	11,790	0.06%
2023/07/27	4.5	19.22	11	19.26	19.30	-6.5	11,040	-0.06%
2023/07/26	2	17.93	0	0.00	17.90	2	10,669	0.02%
2023/07/25	1	17.45	2	17.60	17.70	-1	10,664	-0.01%
2023/07/24	5.1	17.50	9	17.45	17.45	-4	10,671	-0.04%
2023/07/20	1	18.10	5	18.14	18.10	-4	10,707	-0.04%
2023/07/19	0	0.00	2	18.00	17.70	-2	10,741	-0.02%
2023/07/18	2	17.83	0	0.00	17.80	2	10,813	0.02%
2023/07/17	20	18.04	0	0.00	18.10	20	10,857	0.18%
2023/07/14	25.8	18.00	0	0.00	17.90	25.8	11,005	0.23%
2023/07/13	1	18.10	0	0.00	17.85	1	11,020	0.01%
2023/07/12	0	0.00	6	18.00	17.90	-6	11,027	-0.05%
2023/07/11	1	18.25	0	0.00	18.05	1	11,009	0.01%
2023/07/10	22	18.01	0	0.00	18.00	22	11,023	0.20%
2023/07/07	9	18.30	0	0.00	18.25	9	10,952	0.08%
2023/07/06	30	18.50	11	18.38	18.35	19	10,909	0.17%
2023/07/05	9	18.98	0	0.00	18.90	9	10,753	0.08%
2023/07/04	7	19.16	1	19.30	19.00	6	10,667	0.06%
2023/07/03	3	19.27	0	0.00	19.20	3	10,603	0.03%
2023/06/30	2	19.30	0	0.00	19.30	2	10,571	0.02%
2023/06/29	6	19.50	31	19.57	19.55	-25	10,513	-0.24%
2023/06/28	42	19.64	5	19.75	19.75	37	10,379	0.36%
2023/06/27	0	0.00	1	19.85	19.90	-1	10,241	-0.01%
2023/06/26	89	20.12	21	20.50	20.10	68	10,064	0.68%
2023/06/21	66	19.34	1	19.35	19.60	65	9,053	0.72%
2023/06/20	47	19.53	50	19.50	19.20	-3	8,509	-0.04%
2023/06/19	17	20.30	37	20.80	20.10	-20	7,850	-0.25%
2023/06/16	37	19.95	29	19.69	20.10	8	6,810	0.12%
2023/06/15	5	18.60	3	18.40	18.40	2	5,646	0.04%
2023/06/14	4	17.80	0	0.00	17.90	4	5,435	0.07%
2023/06/13	50	18.10	0	0.00	18.05	50	5,265	0.95%
2023/06/09	20	18.23	0	0.00	18.10	20	5,051	0.40%
2023/06/07	6	18.50	0	0.00	18.45	6	4,942	0.12%
2023/06/06	32	18.71	0	0.00	18.65	32	4,884	0.66%
2023/06/05	20	18.75	1	18.30	19.05	19	4,829	0.39%
2023/06/02	11	18.51	0	0.00	18.55	11	4,650	0.24%
2023/05/26	1	18.30	0	0.00	18.30	1	4,488	0.02%
2023/05/24	0	0.00	1	18.60	18.65	-1	4,402	-0.02%
2023/05/23	4	18.83	0	0.00	19.00	4	4,360	0.09%
2023/05/22	0	0.00	1	19.05	19.05	-1	4,315	-0.02%
2023/05/19	0	0.00	1	18.95	18.95	-1	4,281	-0.02%
2023/05/18	3	18.93	0	0.00	19.05	3	4,230	0.07%
2023/05/17	1	18.40	11	18.90	19.00	-10	4,182	-0.24%
2023/05/15	110	18.35	0	0.00	18.35	110	4,071	2.70%	大買/鉅額交易
2023/05/12	8	18.59	0	0.00	18.75	8	4,039	0.20%
2023/05/11	8	18.59	0	0.00	18.50	8	3,990	0.20%
2023/05/10	4	18.85	0	0.00	18.95	4	3,940	0.10%
2023/05/09	6	19.04	0	0.00	18.90	6	3,900	0.15%
2023/05/08	1	19.05	0	0.00	19.05	1	3,874	0.03%
2023/05/05	22	19.20	0	0.00	19.20	22	3,852	0.57%
2023/05/04	22	19.55	0	0.00	19.50	22	3,812	0.58%
2023/05/02	16	19.27	1	19.30	19.50	15	3,840	0.39%
2023/04/26	1	20.40	0	0.00	20.55	1	3,876	0.03%
2023/04/25	0.2	20.40	102	20.71	20.45	-101.8	3,877	-2.63%	大賣/鉅額交易
2023/04/24	50	20.50	30	20.90	20.50	20	3,807	0.53%
2023/04/21	0	0.00	2	20.60	20.50	-2	3,758	-0.05%
2023/04/20	103	20.59	6	20.75	20.30	97	3,665	2.65%	大買/
2023/04/19	88	21.28	5	21.12	21.15	83	3,577	2.32%
2023/04/18	0	0.00	1	20.70	20.45	-1	3,493	-0.03%
2023/04/17	1	20.90	0	0.00	20.85	1	3,499	0.03%
2023/04/12	2	20.55	0	0.00	20.45	2	3,495	0.06%
2023/04/11	0	0.00	2	20.20	20.15	-2	3,642	-0.05%
2023/04/10	10	20.30	15	20.25	20.15	-5	3,776	-0.13%
2023/04/06	5	20.20	0	0.00	20.10	5	3,989	0.13%
2023/03/31	5	20.60	0	0.00	20.55	5	4,124	0.12%
2023/03/27	5	20.55	0	0.00	20.70	5	6,993	0.07%
2023/03/23	1	20.70	0	0.00	20.60	1	7,711	0.01%
2023/03/21	1	20.20	0	0.00	20.20	1	8,074	0.01%
2023/03/20	0	0.00	5	20.30	20.30	-5	8,207	-0.06%
2023/03/16	53	20.79	0	0.00	20.40	53	8,607	0.62%
2023/03/15	50	21.05	1	21.15	21.05	49	8,892	0.55%
2023/03/14	1	20.85	0	0.00	20.95	1	9,141	0.01%
2023/03/13	5	21.10	0	0.00	21.15	5	9,607	0.05%
2023/03/10	8	21.58	2	21.80	21.20	6	9,672	0.06%
2023/03/09	5	22.00	0	0.00	22.05	5	9,683	0.05%
2023/03/03	2	22.45	0	0.00	22.45	2	9,960	0.02%
2023/03/02	1	22.35	0	0.00	22.30	1	10,309	0.01%
2023/03/01	2	22.85	0	0.00	22.70	2	10,490	0.02%
2023/02/23	0	0.00	1	23.40	23.55	-1	10,985	-0.01%
2023/02/22	6	23.27	0	0.00	23.25	6	11,103	0.05%
2023/02/21	12	23.56	5	23.42	23.60	7	11,242	0.06%
2023/02/20	6	23.31	3	23.35	23.40	3	11,426	0.03%
2023/02/17	2	23.30	0	0.00	23.30	2	11,558	0.02%
2023/02/15	1	23.20	1	23.25	23.25	0	12,018	0.00%
2023/02/13	0	0.00	1	22.85	22.85	-1	12,287	-0.01%
2023/02/10	0	0.00	1	22.60	22.55	-1	12,425	-0.01%
2023/02/07	1	23.05	0	0.00	23.05	1	12,965	0.01%
2023/02/06	0	0.00	4	23.33	23.00	-4	13,074	-0.03%
2023/02/02	0	0.00	6	23.40	23.35	-6	13,317	-0.05%
2023/02/01	0	0.00	1	23.50	23.35	-1	13,510	-0.01%
2023/01/31	10	22.90	11	23.26	23.35	-1	13,711	-0.01%
2023/01/17	0	0.00	2	22.53	22.55	-2	13,590	-0.01%
2023/01/11	1	22.35	0	0.00	22.40	1	14,232	0.01%
2023/01/10	0	0.00	1	22.25	22.30	-1	14,424	-0.01%
2023/01/09	0	0.00	1	22.30	22.35	-1	14,483	-0.01%
2023/01/06	3	22.08	17	22.18	22.15	-14	14,522	-0.10%
2023/01/04	0	0.00	1	21.55	21.45	-1	14,564	-0.01%
2023/01/03	1	21.25	0	0.00	21.35	1	14,639	0.01%
2022/12/30	5	21.39	2	21.35	21.25	3	14,656	0.02%
2022/12/29	17	21.73	2	21.93	21.50	15	14,687	0.10%
2022/12/28	1	22.15	10	22.15	22.15	-9	14,683	-0.06%
2022/12/27	2	21.70	0	0.00	21.75	2	14,790	0.01%
2022/12/26	1	21.45	0	0.00	21.60	1	14,892	0.01%
2022/12/23	0	0.00	5	21.16	21.20	-5	14,861	-0.03%
2022/12/22	3	21.25	6	21.50	21.15	-3	14,763	-0.02%
2022/12/21	13	20.87	8	21.05	21.20	5	14,297	0.03%
2022/12/20	5	21.80	0	0.00	21.30	5	13,524	0.04%
2022/12/19	32	22.46	2	23.20	21.95	30	12,881	0.23%
2022/12/16	5	24.90	0	0.00	24.35	5	11,952	0.04%
2022/12/15	1	25.30	1	25.00	25.05	0	11,357	0.00%
2022/12/14	0	0.00	15	25.06	25.10	-15	11,272	-0.13%
2022/12/13	2	24.90	3	24.67	24.55	-1	11,092	-0.01%
2022/12/12	0	0.00	3	24.48	24.70	-3	10,847	-0.03%
2022/12/09	2	24.45	9	24.96	24.60	-7	10,731	-0.07%
2022/12/08	9	24.19	1	24.05	24.45	8	10,503	0.08%
2022/12/07	2	24.28	0	0.00	24.70	2	10,286	0.02%
2022/12/06	3	23.45	16	24.34	23.90	-13	9,962	-0.13%
2022/12/05	3	24.28	6	24.52	23.70	-3	9,692	-0.03%
2022/12/02	1	23.70	5	23.90	23.90	-4	9,215	-0.04%
2022/11/30	12	23.43	10	23.15	23.25	2	9,077	0.02%
2022/11/29	0.1	23.20	2	23.35	23.35	-2	8,974	-0.02%
2022/11/28	2	23.30	0	0.00	23.40	2	8,888	0.02%
2022/11/25	2	24.15	0	0.00	23.55	2	8,842	0.02%
2022/11/24	17.2	23.59	22	23.43	23.65	-4.8	8,705	-0.06%
2022/11/23	2	25.05	5	24.81	24.70	-3	8,353	-0.04%
2022/11/22	1	24.50	4	24.59	24.70	-3	8,208	-0.04%
2022/11/21	1	23.65	8	23.96	24.10	-7	7,856	-0.09%
2022/11/18	4	23.48	3	23.53	23.45	1	7,681	0.01%
2022/11/17	2	23.03	5	23.03	23.10	-3	7,551	-0.04%
2022/11/16	1	23.90	4	23.40	23.45	-3	7,380	-0.04%
2022/11/15	0	0.00	3.1	23.70	23.75	-3.1	7,175	-0.04%
2022/11/14	4	23.33	5	23.24	23.40	-1	7,049	-0.01%
2022/11/11	14	22.74	9	22.89	23.15	5	6,764	0.07%
2022/11/10	3	22.42	4	22.36	22.50	-1	6,583	-0.02%
2022/11/09	24	21.99	30	22.22	22.30	-6	6,459	-0.09%
2022/11/08	1.1	21.64	2	21.68	21.50	-0.9	6,284	-0.01%
2022/11/07	6	22.04	46	22.12	22.05	-40	6,191	-0.65%
2022/11/04	2	21.30	9	21.39	21.50	-7	6,007	-0.12%
2022/11/02	9	20.89	0	0.00	20.80	9	5,641	0.16%
2022/11/01	1	20.70	12	21.00	21.00	-11	5,505	-0.20%
2022/10/31	1	20.75	5	20.78	20.40	-4	5,338	-0.07%
2022/10/28	0	0.00	3	20.85	20.55	-3	5,252	-0.06%
2022/10/27	8	20.10	17	20.20	20.40	-9	5,038	-0.18%
2022/10/26	1	19.35	0	0.00	19.40	1	4,816	0.02%
2022/10/25	2	19.30	3	19.52	19.45	-1	4,745	-0.02%
2022/10/24	0	0.00	13	19.43	19.25	-13	4,635	-0.28%
2022/10/21	6	19.07	1	19.50	18.95	5	4,517	0.11%
2022/10/20	3	18.90	21	19.36	19.50	-18	4,402	-0.41%
2022/10/19	21	19.54	19	19.51	19.30	2	4,063	0.05%
2022/10/18	14	19.19	10	19.20	19.25	4	3,832	0.10%
2022/10/14	0	0.00	2	17.85	18.05	-2	3,561	-0.06%
2022/10/13	0	0.00	5	17.30	17.05	-5	3,498	-0.14%
2022/10/12	10	18.50	10	18.20	18.20	0	3,403	0.00%
2022/10/06	0	0.00	23	19.00	18.70	-23	3,172	-0.72%
2022/10/05	10	18.92	5	18.94	18.90	5	3,097	0.16%
2022/10/04	0	0.00	10	18.85	18.85	-10	2,969	-0.34%
2022/10/03	0	0.00	22	17.58	18.30	-22	2,724	-0.81%
2022/09/30	5	16.75	0	0.00	17.45	5	2,535	0.20%
2022/09/29	0	0.00	2	17.05	17.00	-2	2,494	-0.08%
2022/09/28	7	16.53	9	16.57	16.55	-2	2,438	-0.08%
2022/09/27	0	0.00	2	17.05	16.95	-2	2,397	-0.08%
2022/09/26	2	16.55	0	0.00	16.55	2	2,390	0.08%
2022/09/22	40	16.68	2	17.10	17.20	38	2,512	1.51%
2022/09/21	0	0.00	4	16.99	17.05	-4	2,515	-0.16%
2022/09/20	0	0.00	1	16.55	16.60	-1	2,642	-0.04%
2022/09/19	3	16.55	0	0.00	16.65	3	2,767	0.11%
2022/09/16	1	16.65	0	0.00	16.60	1	2,833	0.04%
2022/09/13	0	0.00	1	17.25	17.10	-1	2,947	-0.03%
2022/09/06	3	17.00	0	0.00	17.00	3	3,108	0.10%
2022/08/29	4	17.33	0	0.00	17.30	4	3,217	0.12%
2022/08/26	0	0.00	3	18.10	18.10	-3	3,159	-0.09%
2022/08/25	2	17.90	0	0.00	17.90	2	3,156	0.06%
2022/08/17	1	17.95	2	17.95	18.10	-1	3,409	-0.03%
2022/08/12	10	18.05	8	18.05	18.00	2	3,409	0.06%
2022/08/11	0	0.00	3	17.50	17.55	-3	3,374	-0.09%
2022/08/10	0.1	17.15	0	0.00	17.25	0.1	3,406	0.00%
2022/08/08	0	0.00	3	17.15	17.20	-3	3,446	-0.09%
2022/08/04	2	16.60	0	0.00	16.85	2	3,531	0.06%
2022/08/03	0	0.00	4	17.25	17.20	-4	3,552	-0.11%
2022/08/01	1	17.90	1	17.95	17.90	0	3,634	0.00%
2022/07/27	1	17.55	0	0.00	17.55	1	3,670	0.03%
2022/07/26	2	17.60	8	17.55	17.60	-6	3,697	-0.16%
2022/07/25	1	17.40	2	17.55	17.65	-1	3,736	-0.03%
2022/07/22	1	17.60	1	17.50	17.50	0	3,777	0.00%
2022/07/20	1	17.85	3	17.92	17.65	-2	3,927	-0.05%
2022/07/19	1	17.35	2	17.65	17.75	-1	4,011	-0.02%
2022/07/18	1	17.50	3	17.50	17.50	-2	4,037	-0.05%
2022/07/15	0	0.00	4	17.26	17.25	-4	4,115	-0.10%
2022/07/12	10	16.60	0	0.00	16.60	10	4,219	0.24%
2022/07/11	20	17.45	0	0.00	17.35	20	4,211	0.47%
2022/07/08	0	0.00	29	17.80	17.90	-29	4,221	-0.69%
2022/07/07	0	0.00	7	17.34	17.65	-7	4,239	-0.17%
2022/07/06	1	17.55	2	17.30	17.20	-1	4,347	-0.02%
2022/07/05	0	0.00	1	17.85	17.90	-1	4,418	-0.02%
2022/07/04	1	17.50	2	17.25	17.60	-1	4,454	-0.02%
2022/07/01	1	17.00	0	0.00	17.05	1	4,541	0.02%
2022/06/30	0.1	17.85	0	0.00	17.85	0.1	4,509	0.00%
2022/06/29	0	0.00	2	18.55	18.55	-2	4,453	-0.04%
2022/06/28	8	18.97	0.1	18.85	18.75	8	4,464	0.18%
2022/06/27	3	21.10	9	21.09	21.10	-6	4,418	-0.14%
2022/06/23	7	20.26	0	0.00	20.10	7	4,442	0.16%
2022/06/22	2	20.30	1	20.30	20.05	1	4,458	0.02%
2022/06/17	0.1	20.30	0	0.00	20.30	0.1	4,544	0.00%
2022/06/16	5	21.17	0	0.00	20.70	5	4,611	0.11%
2022/06/13	3.2	21.07	0	0.00	21.05	3.2	4,962	0.06%
2022/06/09	1	21.95	0	0.00	22.20	1	5,192	0.02%
2022/06/08	0.1	22.25	0	0.00	22.10	0.1	5,475	0.00%
2022/06/06	0	0.00	1.5	22.28	22.25	-1.5	5,922	-0.03%
2022/06/01	0	0.00	3	22.65	22.35	-3	6,725	-0.04%
2022/05/27	0	0.00	2	21.35	21.60	-2	6,717	-0.03%
2022/05/26	3	21.27	0	0.00	20.90	3	6,758	0.04%
2022/05/23	1	21.30	1	21.40	21.20	0	6,924	0.00%
2022/05/20	1	21.10	0	0.00	21.10	1	6,993	0.01%
2022/05/19	1	20.55	1	20.60	21.05	0	7,089	0.00%
2022/05/18	1	21.20	0	0.00	21.25	1	7,079	0.01%
2022/05/17	0	0.00	7	20.80	20.80	-7	7,100	-0.10%
2022/05/16	0	0.00	1	20.65	20.65	-1	7,132	-0.01%
2022/05/13	0	0.00	2	20.55	20.55	-2	7,217	-0.03%
2022/05/12	1	20.65	0	0.00	20.20	1	7,256	0.01%
2022/05/10	0.1	21.20	0	0.00	21.20	0.1	7,253	0.00%
2022/05/09	2	21.65	0	0.00	21.50	2	7,309	0.03%
2022/05/06	0	0.00	1	22.35	22.35	-1	7,339	-0.01%
2022/05/05	0.1	22.90	0	0.00	22.85	0.1	7,421	0.00%
2022/04/29	0.5	22.60	0	0.00	22.45	0.5	7,590	0.01%
2022/04/27	3	21.73	12	21.85	21.70	-9	7,767	-0.12%
2022/04/26	10	22.90	0	0.00	22.55	10	7,797	0.13%
2022/04/25	17	22.85	0	0.00	22.75	17	7,828	0.22%
2022/04/22	11	23.41	2	23.40	23.50	9	7,799	0.12%
2022/04/21	0	0.00	3	24.02	23.75	-3	7,871	-0.04%
2022/04/20	1	23.70	0	0.00	23.00	1	7,821	0.01%
2022/04/19	0	0.00	1	23.55	23.45	-1	7,850	-0.01%
2022/04/18	6	23.20	90	23.40	23.10	-84	7,845	-1.07%
2022/04/15	0.1	23.85	0	0.00	23.75	0.1	7,805	0.00%
2022/04/14	1	24.30	0	0.00	24.25	1	7,842	0.01%
2022/04/12	28.1	23.98	1	24.10	24.00	27.1	7,893	0.34%
2022/04/11	12	24.83	0	0.00	24.75	12	7,825	0.15%
2022/04/08	20	25.05	6	25.05	25.10	14	7,755	0.18%
2022/04/07	30	25.15	2	24.73	24.60	28.1	7,747	0.36%
2022/04/06	30	25.38	0	0.00	25.45	30	7,688	0.39%
2022/04/01	10	25.35	0	0.00	25.50	10	7,671	0.13%
2022/03/31	3	25.43	0	0.00	25.20	3	7,687	0.04%
2022/03/30	0	0.00	5	25.78	25.75	-5	7,653	-0.07%
2022/03/29	1	25.50	8	25.36	25.70	-7	7,636	-0.09%
2022/03/28	13	24.72	1	24.95	25.00	12	7,604	0.16%
2022/03/25	2	25.05	8	25.19	25.30	-6	7,626	-0.08%
2022/03/24	9	25.40	0	0.00	25.40	9	7,629	0.12%
2022/03/23	2	25.73	0	0.00	25.75	2	7,666	0.03%
2022/03/22	0	0.00	1	25.40	25.45	-1	7,605	-0.01%
2022/03/21	4	25.45	1	25.55	25.50	3	7,573	0.04%
2022/03/18	13	24.98	16	25.39	25.50	-3	7,575	-0.04%
2022/03/17	0	0.00	3	24.82	24.80	-3	7,437	-0.04%
2022/03/16	5	24.06	9	24.15	24.30	-4	7,507	-0.05%
2022/03/15	6	24.39	13	24.53	24.30	-7	7,440	-0.09%
2022/03/14	2	24.70	1	24.60	24.70	1	7,381	0.01%
2022/03/11	24	24.51	14	24.58	24.50	10	7,372	0.14%
2022/03/10	27	24.15	11.9	24.11	24.10	15.1	7,183	0.21%
2022/03/09	9.4	23.18	0	0.00	23.25	9.4	6,984	0.13%
2022/03/08	14.5	23.77	23	24.23	23.40	-8.5	6,901	-0.12%
2022/03/07	5	22.68	14	22.55	22.80	-9	6,296	-0.14%
2022/03/04	6	23.11	0	0.00	23.00	6	6,338	0.09%
2022/03/03	0	0.00	0.1	23.70	23.60	-0.1	6,439	0.00%
2022/03/02	6	23.74	11	23.50	23.65	-5	6,537	-0.08%
2022/03/01	0	0.00	1	23.50	23.45	-1	6,689	-0.01%
2022/02/25	0	0.00	3	22.70	22.90	-3	6,845	-0.04%
2022/02/24	11	22.68	0.5	22.80	22.70	10.5	6,924	0.15%
2022/02/22	10	23.17	1	23.45	23.15	9	7,200	0.12%
2022/02/21	0.1	23.45	18	23.70	23.70	-17.9	7,369	-0.24%
2022/02/18	20	22.90	0	0.00	22.95	20	7,412	0.27%
2022/02/16	5	22.80	0	0.00	22.95	5	7,787	0.06%
2022/02/15	4	22.65	0	0.00	22.50	4	8,320	0.05%
2022/02/14	5	23.00	0	0.00	22.90	5	8,915	0.06%
2022/02/11	1	23.60	0	0.00	23.65	1	9,052	0.01%
2022/02/10	3	23.97	1	24.40	23.85	2	9,364	0.02%
2022/02/09	2	23.90	16	23.97	24.05	-14	9,543	-0.15%
2022/02/08	2	23.95	0	0.00	24.00	2	9,493	0.02%
2022/02/07	1	23.35	2	23.48	23.75	-1	9,520	-0.01%
2022/01/26	9	23.19	2	23.15	23.05	7	9,509	0.07%
2022/01/25	11	23.40	5	23.10	23.10	6	9,610	0.06%
2022/01/24	0	0.00	10	23.65	23.65	-10	9,596	-0.10%
2022/01/21	7	24.64	9	24.58	24.35	-2	9,579	-0.02%
2022/01/20	6	25.23	1	25.50	25.45	5	9,499	0.05%
2022/01/19	1	25.00	11	25.10	25.20	-10	9,477	-0.11%
2022/01/18	12	24.70	0	0.00	24.65	12	9,465	0.13%
2022/01/17	2	24.48	3	24.83	25.00	-1	9,508	-0.01%
2022/01/14	10	24.80	5	24.80	24.90	5	9,633	0.05%
2022/01/13	7	25.54	1	25.45	25.40	6	9,643	0.06%
2022/01/12	2	25.28	0	0.00	25.20	2	9,739	0.02%
2022/01/11	1	25.65	0	0.00	25.65	1	9,892	0.01%
2022/01/07	2	25.55	0	0.00	25.50	2	10,141	0.02%
2022/01/06	5	25.84	0	0.00	25.90	5	10,269	0.05%
2022/01/05	3	26.00	0	0.00	26.05	3	10,345	0.03%
2022/01/04	7	26.24	2	26.15	26.20	5	10,473	0.05%
2022/01/03	0	0.00	20	26.60	26.60	-20	10,577	-0.19%
2021/12/30	0	0.00	6	26.85	26.75	-6	10,812	-0.06%
2021/12/29	0	0.00	2	26.65	26.75	-2	11,036	-0.02%
2021/12/28	0	0.00	3	26.75	26.75	-3	11,273	-0.03%
2021/12/27	0	0.00	32	26.77	26.75	-32	11,540	-0.28%
2021/12/24	0	0.00	4	26.75	26.60	-4	11,889	-0.03%
2021/12/23	1	26.60	0	0.00	26.55	1	12,089	0.01%
2021/12/22	6	26.70	7	26.43	26.40	-1	12,239	-0.01%
2021/12/21	8	25.81	3	25.80	26.10	5	12,467	0.04%
2021/12/20	2	26.15	0	0.00	26.00	2	12,613	0.02%
2021/12/17	0	0.00	1	26.15	25.80	-1	12,888	-0.01%
2021/12/16	7	25.43	0	0.00	25.50	7	13,033	0.05%
2021/12/15	2	25.60	0	0.00	25.55	2	13,317	0.02%
2021/12/14	3	25.63	12	25.92	25.60	-9	13,554	-0.07%
2021/12/13	1	26.15	0	0.00	26.05	1	13,652	0.01%
2021/12/10	5	26.32	10	26.23	26.15	-5	13,798	-0.04%
2021/12/09	1	27.10	1	27.15	26.90	0	13,923	0.00%
2021/12/08	10	27.28	3	26.90	26.90	7	14,150	0.05%
2021/12/07	2	27.00	0	0.00	26.95	2	14,306	0.01%
2021/12/06	7	26.89	13	26.98	26.90	-6	14,510	-0.04%
2021/12/03	5	26.50	0	0.00	26.55	5	14,604	0.03%
2021/12/02	6	26.44	0	0.00	26.35	6	14,703	0.04%
2021/11/30	22	26.68	6	26.70	26.70	16	14,958	0.11%
2021/11/29	7	25.71	1	26.50	26.05	6	15,133	0.04%
2021/11/26	6	26.40	1	26.40	26.40	5	15,271	0.03%
2021/11/25	5	26.72	3	26.67	26.60	2	15,658	0.01%
2021/11/24	5	27.00	2	26.75	27.00	3	15,961	0.02%
2021/11/23	8	27.03	9	27.03	26.95	-1	16,079	-0.01%
2021/11/22	6	27.17	7	27.35	27.35	-1	16,256	-0.01%
2021/11/19	26	26.95	32	26.65	26.50	-6	16,278	-0.04%
2021/11/18	7	27.16	9	27.47	27.05	-2	16,436	-0.01%
2021/11/17	42	27.02	15	27.05	26.90	27	16,658	0.16%
2021/11/16	8	27.18	4	27.00	27.05	4	16,949	0.02%
2021/11/15	11	27.71	0	0.00	27.50	11	17,404	0.06%
2021/11/12	27	27.87	7	27.83	27.80	20	17,801	0.11%
2021/11/11	26	28.86	23.7	29.47	29.05	2.3	17,703	0.01%
2021/11/10	0.7	28.09	10.1	28.16	27.80	-9.4	17,393	-0.05%
2021/11/09	54	28.28	4	27.89	27.75	50	17,732	0.28%
2021/11/08	6	27.94	8	28.19	28.65	-2	17,604	-0.01%
2021/11/05	0.1	27.70	0	0.00	27.75	0.1	17,811	0.00%
2021/11/04	1	27.50	0	0.00	27.45	1	18,290	0.01%
2021/11/02	3	27.52	19	28.34	27.40	-16	18,915	-0.08%
2021/11/01	10	27.90	41	27.90	27.85	-31	19,148	-0.16%
2021/10/29	4	27.26	1	27.30	27.30	3	19,308	0.02%
2021/10/28	10	27.32	0	0.00	27.50	10	19,508	0.05%
2021/10/27	9	27.77	0	0.00	27.70	9	19,733	0.05%
2021/10/26	23	28.20	22	28.12	27.95	1	20,168	0.00%
2021/10/25	2	28.10	8	27.93	28.10	-6	20,599	-0.03%
2021/10/22	15	27.29	3.1	27.70	27.20	12	21,288	0.06%
2021/10/21	3.1	28.58	8	28.40	28.55	-4.9	22,008	-0.02%
2021/10/20	8	28.27	0	0.00	28.35	8	22,615	0.04%
2021/10/19	6	28.24	8	28.49	28.35	-2	23,093	-0.01%
2021/10/18	6	27.32	9.5	27.01	27.60	-3.5	24,006	-0.01%
2021/10/15	2	27.50	11	27.42	27.75	-9	25,115	-0.04%
2021/10/14	0	0.00	2	27.05	27.25	-2	25,970	-0.01%
2021/10/13	0	0.00	1	27.50	26.40	-1	27,156	0.00%
2021/10/12	2	26.65	0	0.00	27.10	2	28,949	0.01%
2021/10/08	43	28.11	0	0.00	27.50	43	29,958	0.14%
2021/10/07	1	27.50	8	27.72	27.75	-7	32,130	-0.02%
2021/10/06	8	27.09	6	27.30	26.95	2	33,230	0.01%
2021/10/05	3	27.28	1	27.50	27.90	2	34,144	0.01%
2021/10/04	2.1	27.47	5	28.54	27.25	-2.9	35,785	-0.01%
2021/10/01	24	28.38	1	28.70	27.90	23	38,498	0.06%
2021/09/30	3	29.40	3	29.77	29.60	0	41,020	0.00%
2021/09/29	33	29.90	3	29.65	29.70	30	43,139	0.07%
2021/09/28	8	29.97	8	29.83	29.90	0	43,904	0.00%
2021/09/27	0	0.00	5	30.92	30.90	-5	45,468	-0.01%
2021/09/24	4	30.51	0	0.00	30.40	4	49,160	0.01%
2021/09/23	12	30.91	9	30.97	31.05	3	50,227	0.01%
2021/09/22	19.1	30.60	14	30.20	30.45	5.1	50,615	0.01%
2021/09/17	15	31.84	0	0.00	31.65	15	51,348	0.03%
2021/09/16	8	32.66	5	32.36	32.35	3	51,969	0.01%
2021/09/15	2	32.65	3	32.92	33.00	-1	52,709	0.00%
2021/09/14	12	32.62	0	0.00	32.45	12	53,260	0.02%
2021/09/13	22	33.37	11	33.72	33.35	11	53,856	0.02%
2021/09/10	2	33.65	22	33.63	33.60	-20	54,444	-0.04%
2021/09/09	25.1	33.28	3	33.10	33.35	22.1	54,851	0.04%
2021/09/08	23	34.57	22	34.39	34.15	1	54,949	0.00%
2021/09/07	0	0.00	2	34.40	34.20	-2	55,213	0.00%
2021/09/06	6	34.68	13	34.92	34.00	-7	55,517	-0.01%
2021/09/03	0	0.00	15	35.75	35.80	-15	55,875	-0.03%
2021/09/02	11	35.37	2	35.33	35.25	9	56,773	0.02%
2021/09/01	53	36.34	79	36.23	35.90	-26	57,014	-0.05%
2021/08/31	78	36.63	52.2	36.29	36.05	25.8	57,241	0.05%
2021/08/30	5	37.06	22	36.99	37.65	-17	58,326	-0.03%
2021/08/27	6	35.75	14	36.03	35.80	-8	59,544	-0.01%
2021/08/26	37	34.81	35	34.99	35.05	2	60,998	0.00%
2021/08/25	20	34.20	30	34.66	34.95	-10	62,475	-0.02%
2021/08/24	58	34.65	58	34.56	34.70	0	63,137	0.00%
2021/08/23	22	33.64	27	33.97	34.55	-5	64,805	-0.01%
2021/08/20	8	32.12	1	32.20	32.35	7	65,756	0.01%
2021/08/19	43.2	32.29	17	32.81	31.55	26.2	66,043	0.04%
2021/08/18	20	32.02	23.7	32.04	34.40	-3.7	65,847	-0.01%
2021/08/17	16.1	33.23	21	33.71	32.45	-4.9	66,268	-0.01%
2021/08/16	5	34.53	2	35.23	34.95	3	66,948	0.00%
2021/08/13	31.8	35.31	12	35.98	34.45	19.8	67,784	0.03%
2021/08/12	9	36.93	2	37.00	37.25	7	68,500	0.01%
2021/08/11	6.1	36.98	4	37.10	37.20	2.1	70,010	0.00%
2021/08/10	100.1	38.54	60	37.67	37.70	40.1	70,882	0.06%
2021/08/09	5	39.53	71	39.51	39.15	-66	71,589	-0.09%
2021/08/06	10	38.92	17	38.93	38.55	-7	72,737	-0.01%
2021/08/05	19.4	38.24	1	38.50	38.15	18.4	74,155	0.02%
2021/08/04	2	39.00	4	39.36	39.30	-2	75,459	0.00%
2021/08/03	1.1	38.65	0	0.00	39.15	1.1	79,185	0.00%
2021/08/02	0.1	39.25	2	38.63	39.30	-1.9	80,611	0.00%
2021/07/30	11.1	38.79	2	38.25	38.10	9.1	82,086	0.01%
2021/07/29	4.1	38.85	15	38.69	39.50	-10.9	83,693	-0.01%
2021/07/28	23.1	37.44	1	37.50	37.20	22.1	84,373	0.03%
2021/07/27	32.1	38.90	13	39.35	38.30	19.1	84,998	0.02%
2021/07/26	28.1	40.53	1	40.70	40.50	27.1	85,907	0.03%
2021/07/23	18.1	42.08	20	42.17	42.15	-1.9	87,229	0.00%
2021/07/22	39	42.46	5	41.65	41.20	34	87,746	0.04%
2021/07/21	29	44.51	29	45.15	44.00	0	87,965	0.00%
2021/07/20	41.1	43.88	9	43.50	43.35	32.1	87,506	0.04%
2021/07/19	83	46.61	72	46.29	45.80	11	87,340	0.01%
2021/07/16	35	45.97	67.6	45.39	46.00	-32.6	88,075	-0.04%
2021/07/15	106	42.72	95	42.75	43.20	11	87,269	0.01%	大買/
2021/07/14	105.9	43.09	207.5	43.34	43.40	-101.6	86,777	-0.12%	大買/大賣/鉅額交易
2021/07/13	58.4	41.40	35	41.53	40.90	23.4	85,764	0.03%
2021/07/12	75	41.27	69.3	40.65	40.45	5.7	85,557	0.01%
2021/07/09	122.4	40.28	67	39.98	39.20	55.4	84,845	0.07%	大買/
2021/07/08	93	42.19	104.5	42.81	43.10	-11.5	83,403	-0.01%	大賣/
2021/07/07	136	40.00	168	40.36	40.30	-32	81,113	-0.04%	大買/大賣/
2021/07/06	59	38.80	109.2	39.01	40.25	-50.2	78,677	-0.06%	大賣/
2021/07/05	90.9	37.03	126	36.81	36.60	-35.1	76,522	-0.05%	大賣/
2021/07/02	42	37.77	109	38.60	37.35	-67	75,877	-0.09%	大賣/
2021/07/01	176	38.98	130	38.91	37.70	46	74,873	0.06%	大買/大賣/
2021/06/30	0	0.00	41	36.26	37.40	-41	72,054	-0.06%
2021/06/29	12	34.53	23	34.33	34.00	-11	70,931	-0.02%
2021/06/28	4	34.96	7.3	34.92	35.20	-3.3	70,449	0.00%
2021/06/25	15	33.68	24	33.95	34.55	-9	69,656	-0.01%
2021/06/24	27	33.50	26	33.39	33.10	1	68,905	0.00%
2021/06/23	32	32.09	20	32.70	33.05	12	67,978	0.02%
2021/06/22	25	32.54	24	32.28	32.20	1	67,294	0.00%
2021/06/21	17	30.73	3	30.98	30.80	14	66,446	0.02%
2021/06/18	9	32.81	32	32.80	32.50	-23	65,645	-0.04%
2021/06/17	2	33.30	4	33.18	33.35	-2	65,077	0.00%
2021/06/16	15	33.65	2	33.15	33.15	13	64,723	0.02%
2021/06/15	8	33.73	55	33.16	34.20	-47	64,394	-0.07%
2021/06/11	27	33.87	4	34.31	33.50	23	64,026	0.04%
2021/06/10	77	33.81	10	33.09	34.25	67	63,629	0.11%
2021/06/09	26	34.29	18	35.19	34.45	8	62,836	0.01%
2021/06/08	6	35.74	19	35.73	35.30	-13	62,526	-0.02%
2021/06/07	59	36.15	25	36.74	35.50	34	62,135	0.05%
2021/06/04	100	36.91	58.2	37.03	36.75	41.8	60,710	0.07%
2021/06/03	106.2	36.86	112	36.61	36.40	-5.8	59,195	-0.01%	大買/大賣/
2021/06/02	63	35.35	74	35.24	35.30	-11	57,617	-0.02%
2021/06/01	43	33.40	18	33.75	33.75	25	56,057	0.04%
2021/05/31	153	34.19	88	33.92	32.90	65	55,610	0.12%	大買/
2021/05/28	19	31.19	81	31.51	32.45	-62	54,011	-0.11%
2021/05/27	46	29.82	15	30.71	29.50	31	53,045	0.06%
2021/05/26	1	30.30	9	30.26	30.40	-8	52,601	-0.02%
2021/05/25	10	30.04	38	30.16	30.45	-28	52,218	-0.05%
2021/05/24	18	30.27	26	30.61	29.55	-8	51,465	-0.02%
2021/05/21	8	28.34	19	28.92	29.65	-11	50,876	-0.02%
2021/05/20	41	28.10	43	28.00	27.80	-2	49,833	0.00%
2021/05/19	142	29.67	109	29.84	29.50	33	48,816	0.07%	大買/大賣/
2021/05/18	53	27.79	41	27.84	28.40	12	47,309	0.03%
2021/05/17	14	26.16	17.3	25.90	25.85	-3.3	46,170	-0.01%
2021/05/14	46	29.45	9	30.31	28.70	37	45,017	0.08%
2021/05/13	58	32.42	53	32.61	31.85	5	43,600	0.01%
2021/05/12	59	38.36	30	38.18	35.35	29	41,823	0.07%
2021/05/11	135.7	38.47	153	39.10	39.25	-17.3	40,308	-0.04%	大買/大賣/
2021/05/10	30	35.65	118	36.64	36.95	-88	36,557	-0.24%	大賣/
2021/05/07	46	34.19	30	33.63	33.60	16	34,999	0.05%
2021/05/06	57	33.82	81.3	34.07	34.75	-24.3	33,381	-0.07%
2021/05/05	35	31.83	10	31.77	31.60	25	31,406	0.08%
2021/05/04	81.2	31.55	19	31.27	31.05	62.2	30,336	0.21%
2021/05/03	28	35.25	43	35.08	34.45	-15	29,190	-0.05%
2021/04/29	41	33.98	49	33.81	33.85	-8	27,591	-0.03%
2021/04/28	6	31.92	50	32.55	32.85	-44	25,761	-0.17%
2021/04/27	39	30.03	51	30.09	29.90	-12	24,932	-0.05%
2021/04/26	56	28.87	9	28.64	28.80	47	23,814	0.20%
2021/04/23	23	27.67	10	27.83	28.00	13	23,299	0.06%
2021/04/22	119.6	29.44	74	29.07	28.10	45.6	22,716	0.20%	大買/
2021/04/21	21	26.95	37.6	27.93	28.35	-16.6	20,821	-0.08%
2021/04/20	20.1	25.31	13	25.34	25.80	7.1	20,179	0.04%
2021/04/19	47.1	25.79	27	25.82	26.30	20.1	19,834	0.10%
2021/04/16	36	23.88	42	24.56	24.85	-6	18,680	-0.03%
2021/04/15	25.2	23.06	64	23.50	23.15	-38.8	17,919	-0.22%
2021/04/14	7	22.21	43	22.88	23.10	-36	17,842	-0.20%
2021/04/13	54	22.88	45	23.08	22.35	9	17,969	0.05%
2021/04/12	7.3	22.39	20	22.44	22.30	-12.7	18,304	-0.07%
2021/04/09	19	21.62	1	21.60	21.60	18	19,133	0.09%
2021/04/08	25	21.77	3	22.20	21.90	22	19,641	0.11%
2021/04/07	39	22.57	27	22.51	21.80	12	19,431	0.06%
2021/04/06	15	21.48	102.5	21.92	22.40	-87.5	18,723	-0.47%	大賣/
2021/04/01	11	20.40	10	20.33	20.40	1	17,819	0.01%
2021/03/31	6	20.00	4	20.15	19.90	2	17,789	0.01%
2021/03/30	34	20.05	1	20.00	19.80	33	17,743	0.19%
2021/03/29	38	19.64	2	19.73	19.65	36	17,588	0.20%
2021/03/26	1	19.20	0	0.00	19.35	1	17,770	0.01%
2021/03/25	4	19.30	0	0.00	19.15	4	18,091	0.02%
2021/03/24	3	19.03	0	0.00	19.05	3	18,403	0.02%
2021/03/23	3	19.27	0	0.00	19.15	3	19,070	0.02%
2021/03/19	9	19.22	1	19.20	19.15	8	20,370	0.04%
2021/03/18	4	19.16	2	19.43	19.60	2	20,565	0.01%
2021/03/17	7	19.25	1	19.50	19.20	6	20,635	0.03%
2021/03/16	5	19.42	0	0.00	19.30	5	20,825	0.02%
2021/03/15	8	19.97	0	0.00	19.85	8	20,802	0.04%
2021/03/12	0	0.00	3	20.15	20.45	-3	20,736	-0.01%
2021/03/11	1	19.95	5	19.90	19.85	-4	21,177	-0.02%
2021/03/10	0	0.00	8	19.95	19.80	-8	21,575	-0.04%
2021/03/09	17	20.00	8	19.96	20.20	9	21,528	0.04%
2021/03/08	9	19.87	0	0.00	19.80	9	21,526	0.04%
2021/03/05	6	19.90	1	20.45	19.55	5	21,721	0.02%
2021/03/04	9	20.21	7	20.19	20.00	2	22,034	0.01%
2021/03/03	12	20.26	40	20.08	20.30	-28	22,040	-0.13%
2021/03/02	19	19.91	14.3	20.20	19.20	4.7	21,870	0.02%
2021/02/26	1	19.65	4	20.03	20.00	-3	21,713	-0.01%
2021/02/25	4	20.05	5.1	19.85	19.75	-1.1	21,632	-0.01%
2021/02/24	9	19.52	15	19.49	19.55	-6	21,778	-0.03%
2021/02/23	37.2	19.58	47	19.70	19.45	-9.8	21,815	-0.04%
2021/02/22	5.2	18.76	4	18.69	18.75	1.2	21,543	0.01%
2021/02/19	5	18.60	6	18.38	18.35	-1	21,611	0.00%
2021/02/18	6	18.02	9	18.29	18.20	-3	21,752	-0.01%
2021/02/17	6	17.69	15	17.60	17.80	-9	21,638	-0.04%
2021/02/05	0	0.00	22	16.95	16.95	-22	21,555	-0.10%
2021/02/04	5	16.90	5	16.95	16.95	0	21,628	0.00%
2021/02/03	19	16.71	10	16.80	16.90	9	21,813	0.04%
2021/02/02	10	16.25	10	16.75	16.75	0	22,135	0.00%
2021/02/01	12	16.39	10	16.44	16.20	2	22,245	0.01%
2021/01/29	4	16.08	0	0.00	15.95	4	22,281	0.02%
2021/01/28	0	0.00	10	16.25	16.20	-10	22,604	-0.04%
2021/01/27	22	17.15	10	16.75	16.75	12	22,495	0.05%
2021/01/26	2	17.13	15	17.35	17.00	-13	22,473	-0.06%
2021/01/25	16	17.57	4	17.83	17.80	12	22,321	0.05%
2021/01/22	16	16.89	17	17.03	17.30	-1	22,079	0.00%
2021/01/21	4	16.69	0	0.00	16.80	4	21,889	0.02%
2021/01/20	10	16.80	20	16.83	16.70	-10	21,739	-0.05%
2021/01/19	20	17.82	13	17.75	17.60	7	21,508	0.03%
2021/01/18	16	17.42	5	17.25	17.25	11	21,354	0.05%
2021/01/15	5	17.48	1	17.75	17.65	4	21,092	0.02%
2021/01/14	17	18.02	0	0.00	18.10	17	20,839	0.08%
2021/01/13	15	18.23	47	18.44	18.55	-32	20,723	-0.15%
2021/01/12	9	17.64	100	17.50	17.45	-91	20,302	-0.45%
2021/01/11	13	18.31	2	18.50	18.30	11	19,988	0.06%
2021/01/08	49	18.46	21	18.47	18.30	28	19,855	0.14%
2021/01/07	4	19.04	37	19.03	18.85	-33	19,546	-0.17%
2021/01/06	24	20.18	7	19.76	19.45	17	19,415	0.09%
2021/01/05	54.5	21.15	16	20.93	20.60	38.5	18,858	0.20%
2021/01/04	18	20.89	29	21.43	21.45	-11	18,153	-0.06%
2020/12/31	27	19.16	56	19.41	19.50	-29	16,888	-0.17%
2020/12/30	5	18.45	7	18.65	18.55	-2	16,215	-0.01%
2020/12/29	6	18.46	1	18.40	18.40	5	16,150	0.03%
2020/12/28	16	18.69	22	18.49	18.65	-6	15,974	-0.04%
2020/12/25	19	18.04	7	18.08	18.10	12	15,916	0.08%
2020/12/24	1	18.25	10	18.25	18.10	-9	15,701	-0.06%
2020/12/23	15	18.24	6	18.41	18.30	9	15,699	0.06%
2020/12/22	19	18.96	26	18.58	18.45	-7	15,730	-0.04%
2020/12/21	8	19.24	24.2	19.14	19.00	-16.2	15,633	-0.10%
2020/12/18	9	19.04	6	19.18	18.80	3	15,354	0.02%
2020/12/17	24	18.87	9	18.95	19.20	15	15,254	0.10%
2020/12/16	22	18.57	59	18.81	18.85	-37	14,647	-0.25%
2020/12/15	37	17.97	21	17.72	17.65	16	13,861	0.12%
2020/12/14	5	17.50	20	17.78	17.90	-15	13,673	-0.11%
2020/12/11	3	17.08	1	17.55	17.10	2	13,454	0.01%
2020/12/10	15	17.80	0	0.00	17.45	15	13,349	0.11%
2020/12/09	11	17.59	25	17.64	17.70	-14	13,274	-0.11%
2020/12/08	3	18.10	2	18.00	17.80	1	13,711	0.01%
2020/12/07	17	18.74	26	18.78	17.90	-9	14,576	-0.06%
2020/12/04	28	17.94	32	18.05	18.40	-4	14,060	-0.03%
2020/12/03	0	0.00	1	17.30	17.25	-1	13,758	-0.01%
2020/12/02	5	17.70	6	17.44	17.45	-1	14,226	-0.01%
2020/12/01	19	17.33	12	17.38	17.30	7	15,026	0.05%
2020/11/30	45	18.62	10	18.35	17.95	35	15,421	0.23%
2020/11/27	8	17.01	42	16.83	17.10	-34	14,937	-0.23%
2020/11/26	16	16.27	21	16.29	16.55	-5	14,561	-0.03%
2020/11/25	69	15.80	38	15.92	15.95	31	14,366	0.22%
2020/11/24	5	15.54	3	15.50	15.40	2	14,158	0.01%
2020/11/23	61	15.87	20	15.75	15.80	41	14,101	0.29%
2020/11/20	11	15.60	18	15.55	15.95	-7	13,860	-0.05%
2020/11/19	11	15.48	26	15.69	15.30	-15	13,751	-0.11%
2020/11/18	12	15.04	15	14.91	15.25	-3	13,508	-0.02%
2020/11/17	23	14.75	127	14.93	15.20	-104	13,350	-0.78%	大賣/鉅額交易
2020/11/16	2	14.30	10	14.35	14.35	-8	13,322	-0.06%
2020/11/13	2	14.00	1	13.90	14.00	1	13,989	0.01%
2020/11/12	30	14.36	0	0.00	14.05	30	14,458	0.21%
2020/11/11	0	0.00	4	14.45	14.60	-4	14,343	-0.03%
2020/11/10	9	14.12	15	14.49	14.10	-6	14,122	-0.04%
2020/11/09	6	13.95	39	13.81	13.80	-33	13,705	-0.24%
2020/11/06	7	13.39	36	13.61	13.55	-29	13,784	-0.21%
2020/11/05	79	13.38	11	13.47	13.15	68	14,373	0.47%
2020/11/03	0	0.00	7	12.97	12.95	-7	13,849	-0.05%
2020/10/30	1	12.40	10	12.45	12.55	-9	13,791	-0.07%
2020/10/29	10	12.40	0	0.00	12.50	10	13,725	0.07%
2020/10/28	15.2	12.88	5	12.65	12.65	10.2	13,696	0.07%
2020/10/27	1	12.90	1	13.15	12.90	0	13,635	0.00%
2020/10/26	0	0.00	12	13.01	13.00	-12	13,625	-0.09%
2020/10/23	1	12.80	1	12.80	12.75	0	13,538	0.00%
2020/10/22	10	12.75	0	0.00	12.80	10	13,558	0.07%
2020/10/21	0	0.00	11	12.76	13.00	-11	13,566	-0.08%
2020/10/20	13	12.65	8	12.65	12.80	5	13,480	0.04%
2020/10/16	12	12.97	26	12.81	12.80	-14	13,626	-0.10%
2020/10/15	11	13.01	17	13.07	12.95	-6	13,638	-0.04%
2020/10/14	12	12.78	27	13.22	13.15	-15	13,563	-0.11%
2020/10/13	15	12.68	3	12.73	12.70	12	13,351	0.09%
2020/10/12	30	12.96	32	13.01	13.00	-2	13,575	-0.01%
2020/10/07	12	12.37	0	0.00	12.45	12	13,165	0.09%
2020/10/06	10	12.55	11	12.40	12.40	-1	13,133	-0.01%
2020/10/05	5	12.22	0	0.00	12.30	5	13,053	0.04%
2020/09/30	0	0.00	4	12.38	12.15	-4	13,063	-0.03%
2020/09/29	0	0.00	12	12.05	12.10	-12	13,097	-0.09%
2020/09/28	20	12.18	23	12.31	12.30	-3	13,057	-0.02%
2020/09/25	4	11.88	30	12.10	11.70	-26	12,950	-0.20%
2020/09/24	10	12.35	10	12.30	11.95	0	12,775	0.00%
2020/09/23	12	12.99	13	12.74	12.75	-1	12,534	-0.01%
2020/09/22	19	12.89	9	13.01	13.00	10	12,447	0.08%
2020/09/21	27	13.14	9	13.05	12.95	18	12,159	0.15%
2020/09/18	8	13.29	12	13.30	13.30	-4	12,205	-0.03%
2020/09/17	1	13.50	2	13.38	13.40	-1	12,090	-0.01%
2020/09/16	3	12.93	2	12.93	12.90	1	12,016	0.01%
2020/09/15	0	0.00	16	13.01	13.10	-16	11,942	-0.13%
2020/09/14	11	13.25	13	13.00	13.05	-2	11,917	-0.02%
2020/09/11	31	13.23	31	13.25	13.00	0	11,714	0.00%
2020/09/10	82	12.96	100	13.19	13.55	-18	11,146	-0.16%
2020/09/09	12	12.30	21	12.30	12.35	-9	10,095	-0.09%
2020/09/08	11	12.68	21	12.45	12.45	-10	10,085	-0.10%
2020/09/07	42	12.95	51	12.86	12.90	-9	9,906	-0.09%
2020/09/04	91	12.78	73	12.80	13.00	18	9,420	0.19%
2020/09/03	21	12.31	23	12.34	12.35	-2	8,686	-0.02%
2020/09/01	0	0.00	1	11.45	11.45	-1	7,892	-0.01%
2020/08/28	0	0.00	2	11.33	11.40	-2	8,074	-0.02%
2020/08/27	2	11.35	3	11.30	11.20	-1	8,025	-0.01%
2020/08/25	2	11.33	5	11.50	11.05	-3	7,801	-0.04%
2020/08/24	1	11.00	1	11.15	11.00	0	7,610	0.00%
2020/08/21	14	11.03	15	11.01	10.90	-1	7,552	-0.01%
2020/08/20	9	11.06	2	10.75	10.80	7	7,453	0.09%
2020/08/19	19	11.76	21	11.88	11.65	-2	7,098	-0.03%
2020/08/18	16	11.02	4	11.55	11.55	12	6,292	0.19%
2020/08/14	2	10.35	0	0.00	10.55	2	5,691	0.04%
2020/08/13	2	10.35	5	10.35	10.30	-3	5,665	-0.05%
2020/08/12	0	0.00	1	10.45	10.45	-1	5,612	-0.02%
2020/08/11	8	11.06	3	10.98	11.15	5	5,261	0.10%
2020/08/10	0	0.00	5	10.15	10.15	-5	4,411	-0.11%
2020/08/03	0	0.00	1	9.95	9.93	-1	4,318	-0.02%
2020/07/31	0	0.00	1	10.05	10.10	-1	4,321	-0.02%
2020/07/30	0	0.00	3	10.10	10.00	-3	4,321	-0.07%
2020/07/28	1	9.78	0	0.00	9.75	1	4,242	0.02%
2020/07/24	3	10.20	0	0.00	10.15	3	4,202	0.07%
2020/07/23	1	10.70	1	10.40	10.40	0	4,152	0.00%
2020/07/22	0	0.00	22	10.69	10.70	-22	4,109	-0.54%
2020/07/20	0	0.00	3	10.10	10.05	-3	3,799	-0.08%
2020/07/16	1	10.45	9	10.26	10.40	-8	3,745	-0.21%
2020/07/14	1	9.82	0	0.00	9.85	1	3,438	0.03%
2020/07/10	4	9.87	0	0.00	9.81	4	3,458	0.12%
2020/07/09	24	9.99	0	0.00	10.00	24	3,431	0.70%
2020/07/08	0	0.00	10	10.05	10.10	-10	3,397	-0.29%
2020/07/07	0	0.00	1	9.99	10.00	-1	3,224	-0.03%
2020/07/03	1	9.94	0	0.00	9.92	1	3,233	0.03%
2020/07/02	1	9.92	0	0.00	9.93	1	3,243	0.03%
2020/07/01	1	9.95	1	9.98	9.91	0	3,248	0.00%
2020/06/29	11	9.93	0	0.00	9.94	11	3,234	0.34%
2020/06/23	2	10.25	1	10.30	10.10	1	3,035	0.03%
2020/06/19	8	10.12	0	0.00	9.94	8	2,746	0.29%
2020/06/18	1	10.05	1	10.00	10.00	0	2,672	0.00%
2020/06/17	12	10.14	11	10.17	10.10	1	2,645	0.04%
2020/06/16	5	10.21	10	10.15	10.15	-5	2,614	-0.19%
2020/06/15	12	9.78	10	9.91	10.20	2	2,635	0.08%
2020/06/12	2	9.52	0	0.00	9.84	2	2,487	0.08%
2020/06/11	16	10.44	13	10.23	10.05	3	2,469	0.12%
2020/06/10	14	10.30	10	10.80	10.85	4	2,356	0.17%
2020/06/08	4	10.00	101	10.05	10.00	-97	2,160	-4.49%	大賣/
2020/06/05	0	0.00	2	10.15	10.30	-2	2,089	-0.10%
2020/06/04	4	10.33	74	10.23	10.35	-70	1,993	-3.51%
2020/06/03	53	9.03	0	0.00	9.42	53	1,762	3.01%
2020/05/29	1	8.81	0	0.00	8.80	1	1,714	0.06%
2020/05/21	2	8.90	0	0.00	8.91	2	1,698	0.12%
2020/05/19	0	0.00	1	8.90	8.91	-1	1,692	-0.06%
2020/05/12	11	8.77	0	0.00	8.82	11	1,659	0.66%
2020/05/07	1	8.96	1	8.87	8.94	0	1,640	0.00%
2020/05/04	1	8.57	0	0.00	8.61	1	1,619	0.06%
2020/04/29	0	0.00	4	8.83	8.86	-4	1,589	-0.25%
2020/04/27	0	0.00	1	8.60	8.57	-1	1,619	-0.06%
2020/04/22	6	8.17	0	0.00	8.25	6	1,599	0.38%
2020/04/10	80	8.41	0	0.00	8.47	80	1,509	5.30%
2020/04/07	0	0.00	4	7.37	7.55	-4	1,461	-0.27%
2020/03/27	4	7.44	0	0.00	7.42	4	1,467	0.27%
2020/03/25	10	7.23	0	0.00	7.32	10	1,496	0.67%
2020/03/24	10	7.07	0	0.00	7.00	10	1,519	0.66%
2020/03/20	4	7.00	0	0.00	7.00	4	1,538	0.26%
2020/03/19	4	6.59	0	0.00	6.53	4	1,515	0.26%
2020/03/17	0	0.00	1	7.52	7.41	-1	1,396	-0.07%
2020/03/16	101	8.11	0	0.00	8.00	101	1,350	7.48%	大買/鉅額交易
2020/03/13	1	8.07	0	0.00	8.37	1	1,324	0.08%
2020/03/11	0	0.00	0.9	9.58	9.50	-0.9	1,190	-0.08%
2020/02/26	1	10.20	0	0.00	10.15	1	1,084	0.09%
2020/02/04	0	0.00	5	10.10	10.15	-5	1,228	-0.41%
2020/02/03	0	0.00	3	10.00	10.05	-3	1,228	-0.24%
2020/01/17	13	11.30	0	0.00	11.35	13	1,175	1.11%
2020/01/15	1	11.30	0	0.00	11.30	1	1,195	0.08%
2019/12/31	0	0.00	5	11.40	11.40	-5	1,313	-0.38%
2019/12/26	2	11.45	0	0.00	11.45	2	1,290	0.15%
2019/12/24	0	0.00	0.1	11.45	11.45	-0.1	1,300	-0.01%
2019/12/18	2	11.75	0	0.00	11.80	2	1,206	0.17%
2019/12/13	0	0.00	5	11.45	11.50	-5	1,185	-0.42%
2019/11/19	0	0.00	1	11.25	11.25	-1	1,210	-0.08%
2019/11/14	0	0.00	21	11.60	11.60	-21	1,129	-1.86%
2019/11/05	1	11.70	0	0.00	11.80	1	1,122	0.09%
2019/10/22	5	11.95	0	0.00	11.95	5	1,108	0.45%
2019/10/18	3	11.55	0	0.00	11.65	3	1,069	0.28%
2019/10/16	5	11.55	0	0.00	11.65	5	1,001	0.50%
2019/10/01	0	0.00	0	11.70	11.70	0	1,185	0.00%
2019/09/27	1	11.65	0	0.00	11.65	1	1,188	0.08%
2019/09/04	2	12.00	0	0.00	12.10	2	1,200	0.17%
2019/08/22	2	11.75	0	0.00	11.70	2	1,197	0.17%
2019/08/12	6	11.93	0	0.00	11.95	6	1,236	0.49%
2019/08/08	10	11.90	0	0.00	12.00	10	1,251	0.80%
2019/07/24	10	12.30	0	0.00	12.15	10	1,371	0.73%
2019/07/19	0	0.00	2	12.40	12.35	-2	1,357	-0.15%
2019/07/10	0	0.00	0.2	12.70	12.45	-0.2	1,668	-0.01%
2019/07/05	0	0.00	1	12.25	12.25	-1	1,988	-0.05%
2019/07/04	0	0.00	3	12.30	12.30	-3	1,979	-0.15%
2019/06/05	0	0.00	3	12.20	12.15	-3	2,029	-0.15%
2019/06/03	0	0.00	10.5	12.25	12.20	-10.5	2,030	-0.51%
2019/05/21	10	12.20	0	0.00	12.20	10	2,195	0.46%
2019/05/13	10	11.75	2	12.00	11.70	8	2,103	0.38%
2019/05/10	0	0.00	1	12.00	12.05	-1	2,051	-0.05%
2019/05/08	2	12.15	0	0.00	12.15	2	2,022	0.10%
2019/04/25	0	0.00	10	12.25	12.25	-10	1,934	-0.52%
2019/04/22	10	12.35	0	0.00	12.30	10	1,892	0.53%
2019/04/19	20	12.20	0	0.00	12.20	20	1,867	1.07%
2019/04/18	4	12.05	0	0.00	12.05	4	1,856	0.22%
2019/04/17	2	12.15	0	0.00	12.05	2	1,794	0.11%
2019/04/16	0	0.00	6	12.23	12.25	-6	1,647	-0.36%
2019/04/15	7	12.43	0	0.00	12.20	7	1,533	0.46%
2019/04/12	1	12.90	0	0.00	12.65	1	1,337	0.07%
2019/04/10	0	0.00	2	13.55	13.65	-2	1,136	-0.18%
2019/04/09	0	0.00	18	13.55	13.50	-18	1,132	-1.59%
2019/03/18	0	0.00	10	13.90	13.90	-10	1,063	-0.94%
2019/03/14	18	13.96	0	0.00	13.95	18	1,042	1.73%
2019/03/12	0	0.00	5	13.65	13.60	-5	1,028	-0.49%
2019/03/11	4	13.50	0	0.00	13.50	4	1,033	0.39%
2019/03/08	0	0.00	3	13.60	13.65	-3	1,055	-0.28%
2019/03/07	11	13.50	0	0.00	13.45	11	1,051	1.05%
2019/03/06	10	13.50	0	0.00	13.50	10	1,057	0.95%
2019/02/27	0	0.00	1	13.65	13.65	-1	1,059	-0.09%
2019/02/25	0	0.00	4	13.70	13.90	-4	1,024	-0.39%
2019/02/21	3	13.53	0	0.00	13.55	3	957	0.31%
2019/02/12	0	0.00	3	13.10	13.10	-3	859	-0.35%
2019/01/25	5	13.00	0	0.00	13.05	5	899	0.56%
2018/12/26	0	0.00	2	12.90	12.90	-2	1,187	-0.17%
2018/12/25	0	0.00	1	12.90	12.90	-1	1,177	-0.08%
2018/12/21	3	12.90	0	0.00	12.90	3	1,196	0.25%
2018/12/20	1	13.10	0	0.00	13.15	1	1,178	0.08%
2018/12/19	0	0.00	5	13.41	13.40	-5	1,160	-0.43%
2018/12/17	1	13.65	0	0.00	13.55	1	1,179	0.08%
2018/12/14	1	13.80	0	0.00	13.80	1	1,173	0.09%
2018/12/13	1	13.70	0	0.00	13.75	1	1,188	0.08%
2018/12/10	0	0.00	2	13.65	13.55	-2	1,216	-0.16%
2018/12/07	5	13.80	0	0.00	13.85	5	1,229	0.41%
2018/11/29	1	14.00	0	0.00	13.80	1	1,241	0.08%
2018/10/22	0	13.60	0	0.00	13.60	0	1,298	0.00%
2018/10/18	0.1	13.70	0	0.00	13.75	0.1	1,259	0.01%
2018/10/11	1	14.40	0	0.00	14.40	1	1,149	0.09%
2018/10/03	1	16.10	0	0.00	16.05	1	1,085	0.09%
2018/09/27	0.1	16.30	0	0.00	16.40	0.1	1,124	0.01%
2018/09/26	0.1	16.35	0	0.00	16.40	0.1	1,186	0.01%
2018/09/25	0	0.00	1	16.45	16.50	-1	1,204	-0.08%
2018/09/07	1	15.80	0	0.00	15.75	1	1,407	0.07%
2018/09/06	1	16.10	3	16.05	16.00	-2	1,412	-0.14%
2018/08/31	2	16.45	0	0.00	16.35	2	1,546	0.13%
2018/08/30	0.1	16.30	0	0.00	16.35	0.1	1,596	0.00%
2018/08/22	0.1	16.05	0	0.00	16.05	0.1	1,866	0.00%
2018/08/21	0.1	16.10	2	16.25	16.20	-1.9	1,900	-0.10%
2018/08/20	0.1	16.10	0	0.00	16.15	0.1	1,950	0.00%
2018/08/17	0.1	15.95	0	0.00	16.00	0.1	1,970	0.00%
2018/08/16	2	16.00	0	0.00	15.95	2	1,985	0.10%
2018/08/15	0	0.00	3	16.20	16.30	-3	2,025	-0.15%
2018/08/14	3	16.40	0	0.00	16.20	3	2,064	0.15%
2018/08/03	0	0.00	4	17.00	17.00	-4	2,292	-0.17%
2018/08/01	1	16.65	1	16.75	16.90	0	2,294	0.00%
2018/07/31	0.1	16.55	0	0.00	16.60	0.1	2,283	0.00%
2018/07/25	1	16.55	0	0.00	16.55	1	2,353	0.04%
2018/07/16	1	16.45	0	0.00	16.45	1	2,743	0.04%
2018/07/11	2	16.10	0	0.00	16.05	2	2,948	0.07%
2018/06/22	2	17.00	0	0.00	17.00	2	3,526	0.06%
2018/06/12	0	17.80	0	0.00	17.80	0	3,540	0.00%
2018/06/08	12	17.65	0	0.00	17.75	12	3,563	0.34%
2018/06/07	0.1	17.75	0	0.00	17.75	0.1	3,561	0.00%
2018/06/06	0.1	17.90	3	18.05	18.00	-2.9	3,533	-0.08%
2018/06/04	1	18.10	1	18.05	18.10	0	3,571	0.00%
2018/06/01	0.1	18.00	0	0.00	18.00	0.1	3,571	0.00%
2018/05/30	20	17.55	0	0.00	17.55	20	3,535	0.57%
2018/05/29	10	17.85	0	0.00	17.95	10	3,538	0.28%
2018/05/28	0.1	17.80	0	0.00	17.80	0.1	3,538	0.00%
2018/05/25	3.1	18.15	0	0.00	18.10	3.1	3,530	0.09%
2018/05/22	2	18.60	2	18.75	18.55	0	3,645	0.00%
2018/05/18	90	19.09	0	0.00	19.05	90	3,653	2.46%
2018/05/15	0	0.00	2	19.48	19.25	-2	3,718	-0.05%
2018/05/14	2	19.55	4	19.65	19.65	-2	3,849	-0.05%
2018/05/09	0	0.00	2	19.00	18.95	-2	3,803	-0.05%
2018/04/30	3	19.53	0	0.00	19.90	3	4,185	0.07%
2018/04/25	0	0.00	5	19.25	19.35	-5	4,334	-0.12%
2018/04/24	0	0.00	1	19.85	18.95	-1	4,450	-0.02%
2018/04/23	8	20.06	0	0.00	20.00	8	4,427	0.18%
2018/04/20	1	20.05	0	0.00	20.25	1	4,436	0.02%
2018/04/18	0	0.00	63	19.89	19.80	-63	4,407	-1.43%
2018/04/13	1	19.50	0	0.00	19.50	1	4,631	0.02%
2018/04/12	61	19.20	0	0.00	19.70	61	4,837	1.26%
2018/04/11	0	0.00	1	19.20	19.40	-1	4,830	-0.02%
2018/04/02	6	18.42	1	18.40	18.40	5	5,266	0.09%
2018/03/31	2	18.60	2	18.15	18.75	0	5,749	0.00%
2018/03/29	0.1	17.10	0	0.00	17.15	0.1	5,952	0.00%
2018/03/26	0.1	16.90	10	17.00	17.00	-9.9	6,469	-0.15%
2018/03/22	0	0.00	3	17.52	17.35	-3	6,561	-0.05%
2018/03/20	0	0.00	10	17.60	17.50	-10	6,671	-0.15%
2018/03/19	10	17.60	0	0.00	17.75	10	6,728	0.15%
2018/03/15	0	0.00	5	18.00	18.00	-5	6,959	-0.07%
2018/03/14	2	17.65	0	0.00	17.65	2	7,123	0.03%
2018/03/13	0	0.00	10	17.70	17.70	-10	7,324	-0.14%
2018/03/09	1	17.35	0	0.00	17.50	1	7,867	0.01%
2018/03/06	6	17.08	0	0.00	17.00	6	8,549	0.07%
2018/03/05	10	17.20	0	0.00	17.15	10	8,526	0.12%
2018/03/02	10	17.80	0	0.00	17.75	10	8,518	0.12%
2018/02/21	0	0.00	5	17.70	18.00	-5	8,407	-0.06%
2018/02/12	2.1	17.35	0	0.00	17.35	2.1	8,496	0.02%
2018/02/09	2	17.15	0	0.00	17.20	2	8,495	0.02%
2018/02/07	10	17.40	17	17.59	17.30	-7	8,562	-0.08%
2018/02/06	1	17.40	0	0.00	16.65	1	8,508	0.01%
2018/02/05	2	18.55	1	18.50	18.50	1	8,459	0.01%
2018/01/30	1	19.65	0.3	19.35	19.35	0.7	8,336	0.01%
2018/01/29	10	19.45	7	19.51	19.35	3	8,320	0.04%
2018/01/26	1	20.05	177	20.15	20.05	-176	8,167	-2.15%	大賣/鉅額交易
2018/01/25	0	0.00	10	20.85	20.80	-10	8,081	-0.12%
2018/01/24	1	20.55	0	0.00	20.60	1	8,025	0.01%
2018/01/23	1	20.40	0	0.00	20.40	1	7,973	0.01%
2018/01/22	6	20.73	0	0.00	20.75	6	7,939	0.08%
2018/01/19	10	20.70	3	20.35	20.30	7	7,847	0.09%
2018/01/18	23	21.77	1	20.80	20.70	22	7,726	0.28%
2018/01/17	6	21.53	1	21.60	21.50	5	7,559	0.07%
2018/01/16	124	22.00	0	0.00	21.85	124	7,472	1.66%	大買/鉅額交易
2018/01/15	2	22.18	0	0.00	21.85	2	7,414	0.03%
2018/01/12	1	22.35	134	22.60	22.35	-133	7,320	-1.82%	大賣/鉅額交易
2018/01/11	1	22.60	0	0.00	22.50	1	7,283	0.01%
2018/01/10	2	22.65	11	22.58	22.85	-9	7,221	-0.12%
2018/01/09	4	22.11	0	0.00	22.30	4	6,996	0.06%
2018/01/08	1	22.80	16	23.24	22.75	-15	6,918	-0.22%
2018/01/05	11	21.96	9	22.01	22.15	2	6,643	0.03%
2018/01/04	28	22.21	21	22.00	21.85	7	6,555	0.11%
2018/01/03	52	22.84	45	22.30	22.00	7	6,440	0.11%
2018/01/02	5	22.10	2	22.10	22.15	3	6,224	0.05%