台玻 (1802)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	184	20.17	100	20.49	20.65	84	13,416	0.63%	大買/
2024/11/21	37	19.17	54	19.41	19.50	-17	12,200	-0.14%
2024/11/20	7	18.18	7	18.34	18.05	0	11,147	0.00%
2024/11/19	6	18.25	6	18.37	18.40	0	11,100	0.00%
2024/11/18	17	18.31	23	18.34	18.15	-6	11,091	-0.05%
2024/11/15	9	18.33	8	18.44	18.25	1	11,075	0.01%
2024/11/13	9	18.22	9	18.43	18.25	0	10,940	0.00%
2024/11/12	12	18.64	22	18.40	18.40	-10	10,899	-0.09%
2024/11/11	10	19.18	10	18.96	18.95	0	10,783	0.00%
2024/11/08	49	19.61	44	19.41	19.40	5	10,745	0.05%
2024/11/07	12	19.48	17	19.57	19.75	-5	10,449	-0.05%
2024/11/06	10	19.46	10	19.49	19.45	0	10,348	0.00%
2024/11/05	10	19.23	9	19.42	19.60	1	10,258	0.01%
2024/11/04	2	19.50	5	19.50	19.50	-3	10,239	-0.03%
2024/11/01	6	19.11	9	19.30	19.65	-3	10,381	-0.03%
2024/10/30	24	19.51	24	19.55	19.45	0	10,270	0.00%
2024/10/29	38	19.78	28	19.74	19.85	10	10,051	0.10%
2024/10/28	106	19.35	141	19.61	19.85	-35	9,347	-0.37%	大買/大賣/
2024/10/25	42	18.22	46	18.45	18.60	-4	8,335	-0.05%
2024/10/24	31	19.04	11	18.83	18.40	20	8,163	0.24%
2024/10/23	25	18.60	17	19.04	18.45	8	7,529	0.11%
2024/10/22	20	18.35	0	0.00	18.35	20	7,369	0.27%
2024/10/21	4	18.35	45	18.67	18.70	-41	7,359	-0.56%
2024/10/18	0	0.00	10	17.25	17.40	-10	7,235	-0.14%
2024/10/17	2	17.50	11	17.75	17.60	-9	7,277	-0.12%
2024/10/16	34	17.16	52	17.64	17.75	-18	7,214	-0.25%
2024/10/15	4	16.73	0	0.00	16.80	4	6,969	0.06%
2024/10/14	2	16.73	6	16.70	16.70	-4	6,947	-0.06%
2024/10/11	12	17.31	10	16.98	16.85	2	6,949	0.03%
2024/10/09	9	17.53	42	17.35	17.30	-33	6,981	-0.47%
2024/10/08	64	18.31	3	18.08	18.00	61	6,954	0.88%
2024/10/07	15	19.09	10	18.91	18.95	5	6,828	0.07%
2024/10/04	95	19.19	126	19.40	19.10	-31	6,796	-0.46%	大賣/
2024/10/01	73	18.45	76	18.83	18.75	-3	6,391	-0.05%
2024/09/30	46	18.53	76	18.68	18.70	-30	5,973	-0.50%
2024/09/27	5	17.65	33	16.96	17.75	-28	5,164	-0.54%
2024/09/26	5	16.15	0	0.00	16.15	5	4,782	0.10%
2024/09/23	10	16.00	0	0.00	15.95	10	5,250	0.19%
2024/09/20	0	0.00	1	16.15	16.15	-1	5,391	-0.02%
2024/09/04	42	15.49	0	0.00	15.25	42	9,297	0.45%
2024/09/02	1	16.55	1	16.45	16.35	0	9,956	0.00%
2024/08/30	1	16.45	1	16.50	16.50	0	10,337	0.00%
2024/08/29	0	0.00	8	16.24	16.30	-8	11,155	-0.07%
2024/08/27	1	16.15	20	16.20	16.45	-19	12,106	-0.16%
2024/08/26	6	16.17	0	0.00	16.50	6	12,257	0.05%
2024/08/22	0	0.00	20	16.00	16.05	-20	12,397	-0.16%
2024/08/20	0.1	16.00	0	16.00	15.90	0.1	12,484	0.00%
2024/08/15	0	0.00	20	16.10	16.00	-20	12,716	-0.16%
2024/08/13	0	0.00	1	16.00	16.00	-1	12,679	-0.01%
2024/08/12	0	0.00	6	16.25	16.15	-6	12,690	-0.05%
2024/08/07	20	16.10	22	15.83	16.10	-2	12,655	-0.02%
2024/08/06	32	15.43	27	15.10	15.40	5	12,612	0.04%
2024/08/05	19	15.95	5	15.65	15.65	14	12,472	0.11%
2024/08/02	2	17.45	0	0.00	17.35	2	12,231	0.02%
2024/08/01	0	0.00	15	17.67	17.90	-15	12,201	-0.12%
2024/07/31	0	0.00	2	17.45	17.45	-2	12,186	-0.02%
2024/07/30	10	17.23	10	17.43	17.40	0	12,188	0.00%
2024/07/26	1	17.55	0	0.00	17.70	1	12,107	0.01%
2024/07/23	12	17.57	23	17.75	17.70	-11	12,115	-0.09%
2024/07/22	28	17.61	5	17.69	17.50	23	12,080	0.19%
2024/07/19	28	18.29	6	18.09	18.05	22	11,962	0.18%
2024/07/18	23	18.93	7	18.74	18.70	16	11,755	0.14%
2024/07/16	6	18.86	2	18.90	18.85	4	11,655	0.03%
2024/07/15	3	18.92	0	0.00	18.90	3	11,703	0.03%
2024/07/12	2	19.30	4	19.29	19.15	-2	11,675	-0.02%
2024/07/11	25	19.16	17	19.31	19.00	8	11,615	0.07%
2024/07/10	5	19.00	10	19.05	19.00	-5	11,577	-0.04%
2024/07/09	4	18.61	2	18.60	18.60	2	11,475	0.02%
2024/07/08	14	19.14	1	18.95	18.95	13	11,398	0.11%
2024/07/05	0	0.00	27	19.06	19.35	-27	11,188	-0.24%
2024/07/04	0	0.00	1	18.60	18.60	-1	10,894	-0.01%
2024/07/03	11	18.63	2	18.65	18.60	9	10,870	0.08%
2024/07/02	13	18.82	0	0.00	18.70	13	10,780	0.12%
2024/07/01	0	0.00	12	19.20	18.95	-12	10,836	-0.11%
2024/06/28	2	19.30	4	19.39	19.35	-2	10,718	-0.02%
2024/06/27	4	19.14	4	19.05	18.90	0	10,555	0.00%
2024/06/26	19	18.87	0	0.00	18.80	19	10,357	0.18%
2024/06/25	0	0.00	9	19.12	19.25	-9	10,241	-0.09%
2024/06/24	7	19.40	0	0.00	19.35	7	10,148	0.07%
2024/06/21	9	19.70	4	19.60	19.60	5	9,994	0.05%
2024/06/20	6	19.90	15.6	20.05	19.75	-9.6	9,783	-0.10%
2024/06/19	23	19.80	29	19.67	19.90	-6	9,531	-0.06%
2024/06/18	224	20.29	165	20.07	19.90	59	9,046	0.65%	大買/大賣/
2024/06/17	30	20.18	120	20.04	20.25	-90	8,104	-1.11%	大賣/
2024/06/14	36	18.91	56	19.06	19.00	-20	7,101	-0.28%
2024/06/13	18	18.33	10	18.45	18.30	8	6,852	0.12%
2024/06/12	48	18.46	60	18.66	18.60	-12	6,779	-0.18%
2024/06/11	114	18.94	53	18.90	18.90	61	6,656	0.92%	大買/
2024/06/07	4	19.49	26	19.46	19.35	-22	6,453	-0.34%
2024/06/06	7	18.94	49	19.32	19.40	-42	6,065	-0.69%
2024/06/05	175	18.90	209	19.07	18.90	-34	5,723	-0.59%	大買/大賣/
2024/06/04	192	19.30	117	19.54	18.85	75	5,378	1.39%	大買/大賣/
2024/06/03	43	18.20	136	18.76	19.05	-93	4,556	-2.04%	大賣/
2024/05/31	7	17.86	16	18.20	18.15	-9	3,960	-0.23%
2024/05/30	17	17.16	25	17.93	17.95	-8	3,651	-0.22%
2024/05/29	15	17.42	23	17.61	17.40	-8	3,477	-0.23%
2024/05/28	0	0.00	15	17.35	17.25	-15	3,300	-0.45%
2024/05/27	3	17.05	0	0.00	17.05	3	3,236	0.09%
2024/05/24	10	17.23	5	17.20	17.20	5	3,217	0.16%
2024/05/23	11	17.23	44	17.42	17.65	-33	3,152	-1.05%
2024/05/21	2	17.00	0	0.00	17.05	2	2,930	0.07%
2024/05/15	0	0.00	10	17.20	17.15	-10	2,957	-0.34%
2024/05/14	0	0.00	1	17.10	17.10	-1	2,955	-0.03%
2024/05/10	0	0.00	8	17.00	17.20	-8	2,958	-0.27%
2024/05/09	1	17.00	0	0.00	16.95	1	2,950	0.03%
2024/05/08	8	17.00	0	0.00	16.95	8	2,954	0.27%
2024/05/06	0	0.00	10	17.20	17.20	-10	2,953	-0.34%
2024/05/03	0	0.00	5	17.30	17.10	-5	2,947	-0.17%
2024/05/02	5	17.10	1	17.10	17.15	4	2,936	0.14%
2024/04/30	5	17.25	10	17.15	17.15	-5	2,938	-0.17%
2024/04/29	0	0.00	6.1	17.39	17.40	-6.1	2,943	-0.21%
2024/04/25	4	16.95	0	0.00	16.95	4	2,912	0.14%
2024/04/24	0	0.00	4	17.05	17.05	-4	2,914	-0.14%
2024/04/23	2	17.00	2	16.90	17.00	0	3,013	0.00%
2024/04/22	0	0.00	13	17.12	16.95	-13	3,049	-0.43%
2024/04/19	20	16.68	5	16.55	16.60	15	3,000	0.50%
2024/04/18	1	16.85	12	17.10	17.05	-11	2,920	-0.38%
2024/04/17	1	16.95	0	0.00	16.90	1	2,918	0.03%
2024/04/16	5	16.76	1	16.75	16.75	4	2,976	0.13%
2024/04/12	0	0.00	1	17.20	17.20	-1	2,905	-0.03%
2024/04/11	54	17.31	0	0.00	17.25	54	2,903	1.86%
2024/04/09	0	0.00	24	17.53	17.60	-24	3,003	-0.80%
2024/04/03	75	17.45	60	17.69	17.20	15	3,017	0.50%
2024/03/28	2	17.18	10	17.15	17.15	-8	2,915	-0.27%
2024/03/25	3	17.45	0	0.00	17.45	3	2,934	0.10%
2024/03/22	10	17.35	1	17.45	17.40	9	2,969	0.30%
2024/03/21	0	0.00	23	17.42	17.50	-23	3,005	-0.77%
2024/03/20	19	17.18	0	0.00	17.25	19	3,274	0.58%
2024/03/19	20	17.18	0	0.00	17.20	20	3,292	0.61%
2024/03/18	0	0.00	10	17.18	17.40	-10	3,291	-0.30%
2024/03/15	12	16.97	0	0.00	16.95	12	3,262	0.37%
2024/03/14	1	17.40	0	0.00	17.40	1	3,177	0.03%
2024/03/13	10	17.48	4	17.79	17.55	6	3,158	0.19%
2024/03/12	13	17.92	10	17.95	17.90	3	3,104	0.10%
2024/03/08	10	17.90	0	0.00	17.80	10	3,125	0.32%
2024/03/07	1	18.00	1	18.05	18.00	0	3,160	0.00%
2024/03/06	0	0.00	19	18.19	18.15	-19	3,134	-0.61%
2024/03/05	8	18.01	15	18.00	17.90	-7	3,117	-0.22%
2024/03/04	6	17.94	0	0.00	18.00	6	3,148	0.19%
2024/03/01	1	18.05	0	0.00	18.05	1	3,196	0.03%
2024/02/29	0	0.00	10	18.20	18.25	-10	3,232	-0.31%
2024/02/27	13	18.12	2	18.20	18.05	11	3,241	0.34%
2024/02/26	1	18.20	1	18.20	18.20	0	3,275	0.00%
2024/02/23	7	18.38	2	18.35	18.25	5	3,320	0.15%
2024/02/22	0	0.00	10	18.71	18.55	-10	3,345	-0.30%
2024/02/20	10	18.70	0	0.00	18.65	10	3,396	0.29%
2024/02/19	12	18.51	10	18.80	18.80	2	3,433	0.06%
2024/02/15	10	17.93	8	17.90	18.10	2	3,485	0.06%
2024/02/05	11	17.85	0	0.00	17.80	11	3,476	0.32%
2024/02/01	0	0.00	1	18.25	18.20	-1	3,508	-0.03%
2024/01/23	0	0.00	25	18.11	18.15	-25	3,893	-0.64%
2024/01/22	1	17.90	0	0.00	17.95	1	3,915	0.03%
2024/01/17	26	17.77	0	0.00	17.65	26	4,041	0.64%
2024/01/16	0	0.00	1	18.10	18.05	-1	4,011	-0.02%
2024/01/15	20	18.40	0	0.00	18.35	20	3,977	0.50%
2024/01/12	10	18.35	0	0.00	18.35	10	4,075	0.25%
2024/01/11	2	18.35	5	18.35	18.35	-3	4,115	-0.07%
2024/01/10	10	18.32	9	18.65	18.25	1	4,236	0.02%
2024/01/09	2	18.88	11	18.80	18.75	-9	4,189	-0.21%
2024/01/08	0	0.00	38	19.15	19.00	-38	4,229	-0.90%
2024/01/05	5	18.95	6	18.90	18.95	-1	4,267	-0.02%
2024/01/04	16	18.81	15	18.80	18.75	1	4,373	0.02%
2024/01/03	52	19.25	14	19.35	18.90	38	4,616	0.82%
2024/01/02	26	19.20	23	19.23	19.20	3	4,533	0.07%
2023/12/28	0	0.00	11	19.10	19.10	-11	4,836	-0.23%
2023/12/26	0	0.00	26	18.91	19.00	-26	5,231	-0.50%
2023/12/21	3	18.83	0	0.00	18.80	3	5,468	0.05%
2023/12/20	0	0.00	1	19.00	19.00	-1	5,529	-0.02%
2023/12/19	16	18.79	13	18.74	18.75	3	5,561	0.05%
2023/12/18	7	19.20	4	19.18	19.00	3	5,621	0.05%
2023/12/15	0	0.00	22	19.08	19.05	-22	5,813	-0.38%
2023/12/14	5	18.75	19	18.83	18.75	-14	5,772	-0.24%
2023/12/13	1	18.60	0	0.00	18.60	1	5,804	0.02%
2023/12/12	1	18.60	0	0.00	18.65	1	6,074	0.02%
2023/12/11	8	18.64	0	0.00	18.60	8	6,176	0.13%
2023/12/08	1	18.75	0	0.00	18.75	1	6,244	0.02%
2023/12/07	24	18.82	0	0.00	18.70	24	6,314	0.38%
2023/12/06	0	0.00	5	19.10	19.00	-5	6,646	-0.08%
2023/12/05	20	18.95	0	0.00	18.95	20	6,946	0.29%
2023/12/04	15	19.15	46	19.34	19.15	-31	7,189	-0.43%
2023/12/01	5	18.95	10	18.95	18.95	-5	7,678	-0.07%
2023/11/30	10	18.95	0	0.00	18.95	10	7,950	0.13%
2023/11/29	11	18.76	54	18.98	18.90	-43	9,346	-0.46%
2023/11/28	2	19.03	0	0.00	19.10	2	10,723	0.02%
2023/11/27	2	18.88	3	18.95	18.75	-1	11,515	-0.01%
2023/11/24	8	18.98	3	19.02	18.95	5	12,082	0.04%
2023/11/21	14	19.16	10	19.16	19.10	4	12,363	0.03%
2023/11/20	28	19.06	8	19.18	19.00	20	12,460	0.16%
2023/11/17	6	19.32	0	0.00	19.30	6	12,470	0.05%
2023/11/16	0	0.00	1	19.40	19.35	-1	12,515	-0.01%
2023/11/15	0	0.00	23	19.26	19.35	-23	12,584	-0.18%
2023/11/13	1	18.75	0	0.00	18.85	1	12,908	0.01%
2023/11/10	11	19.07	0	0.00	18.75	11	13,270	0.08%
2023/11/09	2	19.05	1	19.00	19.00	1	13,552	0.01%
2023/11/08	10	19.05	0	0.00	19.05	10	13,891	0.07%
2023/11/07	11	18.82	12	19.03	19.00	-1	14,240	-0.01%
2023/11/06	12	19.00	10	19.15	19.00	2	14,887	0.01%
2023/11/03	1	18.75	0	0.00	18.85	1	15,219	0.01%
2023/11/02	1	18.55	11	18.84	18.85	-10	15,733	-0.06%
2023/11/01	0	0.00	1	18.20	18.35	-1	16,247	-0.01%
2023/10/31	1	18.50	10	18.20	18.25	-9	17,159	-0.05%
2023/10/30	3	18.67	1	18.55	18.45	2	17,831	0.01%
2023/10/27	2	18.70	13	18.85	18.65	-11	19,139	-0.06%
2023/10/26	0	0.00	1	18.55	18.25	-1	20,525	0.00%
2023/10/25	0	0.00	6	18.53	18.60	-6	21,343	-0.03%
2023/10/24	1	18.55	16	18.32	18.60	-15	21,835	-0.07%
2023/10/23	0	0.00	1	18.10	18.10	-1	21,796	0.00%
2023/10/20	2	18.00	4	18.04	18.20	-2	21,811	-0.01%
2023/10/18	5	18.21	0	0.00	18.15	5	21,796	0.02%
2023/10/16	0	0.00	6	18.97	18.65	-6	21,695	-0.03%
2023/10/13	7	18.66	5	18.69	18.75	2	21,721	0.01%
2023/10/12	13	18.78	2	18.88	18.90	11	21,701	0.05%
2023/10/11	29	19.09	15	19.32	18.85	14	21,606	0.06%
2023/10/06	10	19.07	0	0.00	19.05	10	21,398	0.05%
2023/10/05	10	19.15	24	19.29	19.15	-14	21,414	-0.07%
2023/10/04	54	18.92	48	19.16	18.85	6	21,425	0.03%
2023/10/03	16	19.54	15	19.74	19.35	1	21,214	0.00%
2023/10/02	2	19.05	14	19.42	19.50	-12	21,023	-0.06%
2023/09/28	11	19.06	30	19.18	19.10	-19	20,999	-0.09%
2023/09/27	17	19.05	1	18.95	19.00	16	21,036	0.08%
2023/09/26	15	19.44	15	19.62	19.30	0	21,017	0.00%
2023/09/25	15	19.46	13	19.61	19.45	2	21,001	0.01%
2023/09/22	3	19.35	0	0.00	19.35	3	21,005	0.01%
2023/09/21	2	19.45	30	19.60	19.40	-28	21,117	-0.13%
2023/09/20	57	19.91	10	20.13	19.70	47	21,180	0.22%
2023/09/19	19	19.83	68	19.97	20.00	-49	21,164	-0.23%
2023/09/18	30	19.50	3	19.52	19.55	27	21,941	0.12%
2023/09/15	120	19.62	6	19.47	19.35	114	22,454	0.51%	大買/鉅額交易
2023/09/14	3	19.85	16	19.92	20.00	-13	22,853	-0.06%
2023/09/13	7	19.48	39	19.61	19.60	-32	23,796	-0.13%
2023/09/12	2	19.25	2	19.30	19.40	0	24,876	0.00%
2023/09/11	36	19.50	6	20.01	19.25	30	25,065	0.12%
2023/09/08	14	19.71	22	19.90	19.65	-8	24,880	-0.03%
2023/09/07	63	19.72	4	19.59	19.50	59	24,694	0.24%
2023/09/06	66	20.28	15	20.40	20.10	51	24,551	0.21%
2023/09/05	6	21.13	27	21.10	21.10	-21	24,125	-0.09%
2023/09/04	227	21.38	96	21.54	21.20	131	23,910	0.55%	大買/鉅額交易
2023/09/01	37	21.50	261	21.21	21.65	-224	22,592	-0.99%	大賣/鉅額交易
2023/08/31	109	20.35	44	21.04	19.70	65	21,260	0.31%	大買/
2023/08/30	40	19.80	118	19.91	20.35	-78	20,606	-0.38%	大賣/
2023/08/29	10	18.75	10	18.80	18.75	0	20,097	0.00%
2023/08/28	0	0.00	30	18.84	18.85	-30	20,032	-0.15%
2023/08/25	16	18.07	11	18.47	18.55	5	19,961	0.03%
2023/08/24	6	18.38	0	0.00	18.30	6	19,799	0.03%
2023/08/23	6	18.68	40	18.75	18.50	-34	19,704	-0.17%
2023/08/22	2	18.70	7	18.75	18.65	-5	19,714	-0.03%
2023/08/21	51	18.69	6	18.86	18.80	45	19,712	0.23%
2023/08/18	11	19.19	1	19.20	19.15	10	19,649	0.05%
2023/08/17	23	19.29	56	19.67	19.35	-33	19,589	-0.17%
2023/08/16	37	19.44	0	0.00	18.95	37	19,280	0.19%
2023/08/15	88	20.20	3	20.27	20.05	85	18,970	0.45%
2023/08/14	97	20.68	50	20.51	20.20	47	18,723	0.25%
2023/08/11	60	21.49	40	21.73	21.05	20	18,470	0.11%
2023/08/10	86	21.43	7	21.40	21.15	79	18,115	0.44%
2023/08/09	42	22.01	52	22.49	22.50	-10	17,483	-0.06%
2023/08/08	71	22.12	47	22.63	22.00	24	17,035	0.14%
2023/08/07	116	21.47	125	21.61	22.05	-9	16,532	-0.05%	大買/大賣/
2023/08/04	118	21.49	353	21.56	21.80	-235	16,023	-1.47%	大買/大賣/鉅額交易
2023/08/02	84	21.09	73	21.60	20.80	11	15,171	0.07%
2023/08/01	125	21.98	177	21.93	21.40	-52	14,494	-0.36%	大買/大賣/
2023/07/31	161	21.19	201	21.10	21.60	-40	13,227	-0.30%	大買/大賣/
2023/07/28	45	19.37	55	19.80	19.80	-10	11,790	-0.08%
2023/07/27	3	19.07	96	18.77	19.30	-93	11,040	-0.84%
2023/07/26	1	17.75	30	17.93	17.90	-29	10,669	-0.27%
2023/07/25	0	0.00	30	17.71	17.70	-30	10,664	-0.28%
2023/07/24	47	17.59	0	0.00	17.45	47	10,671	0.44%
2023/07/20	10	18.10	30	18.03	18.10	-20	10,707	-0.19%
2023/07/19	35	17.79	15	17.70	17.70	20	10,741	0.19%
2023/07/18	28	17.92	11	17.86	17.80	17	10,813	0.16%
2023/07/17	35	18.01	55	18.08	18.10	-20	10,857	-0.18%
2023/07/14	1	17.90	2	17.85	17.90	-1	11,005	-0.01%
2023/07/13	22	17.91	6	18.10	17.85	16	11,020	0.15%
2023/07/12	21	17.97	10	17.95	17.90	11	11,027	0.10%
2023/07/11	13	18.09	0	0.00	18.05	13	11,009	0.12%
2023/07/10	20	18.08	21	18.26	18.00	-1	11,023	-0.01%
2023/07/07	12	18.22	20	18.40	18.25	-8	10,952	-0.07%
2023/07/06	54	18.53	52	18.41	18.35	2	10,909	0.02%
2023/07/05	6	18.85	7	19.07	18.90	-1	10,753	-0.01%
2023/07/04	15	19.05	15	19.25	19.00	0	10,667	0.00%
2023/07/03	11	19.31	2	19.35	19.20	9	10,603	0.08%
2023/06/29	30	19.50	10	19.35	19.55	20	10,513	0.19%
2023/06/28	15	19.53	17	19.72	19.75	-2	10,379	-0.02%
2023/06/27	46	19.87	45	19.94	19.90	1	10,241	0.01%
2023/06/26	148	20.01	154	20.25	20.10	-6	10,064	-0.06%	大買/大賣/
2023/06/21	64	19.36	40	19.67	19.60	24	9,053	0.27%
2023/06/20	47	19.47	10	19.20	19.20	37	8,509	0.43%
2023/06/19	124	20.50	40	20.71	20.10	84	7,850	1.07%	大買/
2023/06/16	24	19.61	131	19.49	20.10	-107	6,810	-1.57%	大賣/鉅額交易
2023/06/15	34	18.38	32	18.47	18.40	2	5,646	0.04%
2023/06/14	11	18.03	1	17.80	17.90	10	5,435	0.18%
2023/06/13	10	18.10	35	18.06	18.05	-25	5,265	-0.47%
2023/06/12	13	17.78	5	17.80	17.75	8	5,178	0.15%
2023/06/09	20	18.23	0	0.00	18.10	20	5,051	0.40%
2023/06/08	35	18.41	2	18.45	18.40	33	4,928	0.67%
2023/06/07	9	18.60	0	0.00	18.45	9	4,942	0.18%
2023/06/06	49	18.73	5	18.80	18.65	44	4,884	0.90%
2023/06/05	20	18.58	93	18.87	19.05	-73	4,829	-1.51%
2023/06/02	18	18.59	0	0.00	18.55	18	4,650	0.39%
2023/06/01	3.3	18.50	0	0.00	18.45	3.3	4,565	0.07%
2023/05/29	0	0.00	10	18.50	18.50	-10	4,533	-0.22%
2023/05/26	20	18.30	0	0.00	18.30	20	4,488	0.45%
2023/05/25	10	18.50	3	18.55	18.65	7	4,433	0.16%
2023/05/24	2	18.60	1	18.60	18.65	1	4,402	0.02%
2023/05/23	10	18.80	3	18.80	19.00	7	4,360	0.16%
2023/05/22	1	19.00	5	19.15	19.05	-4	4,315	-0.09%
2023/05/19	21	18.97	0	0.00	18.95	21	4,281	0.49%
2023/05/18	0	0.00	4	18.88	19.05	-4	4,230	-0.09%
2023/05/17	12	18.94	8	18.76	19.00	4	4,182	0.10%
2023/05/16	13	18.48	25	18.65	18.55	-12	4,094	-0.29%
2023/05/15	10	18.35	0	0.00	18.35	10	4,071	0.25%
2023/05/12	1	18.55	20	18.50	18.75	-19	4,039	-0.47%
2023/05/11	1	18.55	20	18.50	18.50	-19	3,990	-0.48%
2023/05/10	12	19.01	10	18.80	18.95	2	3,940	0.05%
2023/05/09	5	19.10	0	0.00	18.90	5	3,900	0.13%
2023/05/08	28	19.12	8	19.40	19.05	20	3,874	0.52%
2023/05/05	12	19.45	3	19.35	19.20	9	3,852	0.23%
2023/05/04	0	0.00	5	19.54	19.50	-5	3,812	-0.13%
2023/05/03	39	19.84	40	20.09	19.70	-1	3,820	-0.03%
2023/05/02	43	19.72	10	19.47	19.50	33	3,840	0.86%
2023/04/28	25	20.31	10	20.35	20.30	15	3,874	0.39%
2023/04/26	16	20.32	10	20.55	20.55	6	3,876	0.15%
2023/04/25	22	20.45	28	20.73	20.45	-6	3,877	-0.15%
2023/04/24	14	20.60	10	20.90	20.50	4	3,807	0.11%
2023/04/21	25	20.44	24	20.86	20.50	1	3,758	0.03%
2023/04/20	54	20.58	2	20.65	20.30	52	3,665	1.42%
2023/04/19	17	21.05	64	21.01	21.15	-47	3,577	-1.31%
2023/04/18	60	20.62	1	20.40	20.45	59	3,493	1.69%
2023/04/17	1	20.70	23	20.98	20.85	-22	3,499	-0.63%
2023/04/14	5	20.45	5	20.70	20.60	0	3,460	0.00%
2023/04/13	0	0.00	5	20.60	20.45	-5	3,496	-0.14%
2023/04/12	3	20.50	24	20.55	20.45	-21	3,495	-0.60%
2023/04/07	10	20.15	5	20.30	20.25	5	3,880	0.13%
2023/04/06	41	20.21	10	20.15	20.10	31	3,989	0.78%
2023/03/31	11	20.56	0	0.00	20.55	11	4,124	0.27%
2023/03/30	5	20.85	0	0.00	20.85	5	4,621	0.11%
2023/03/29	15	21.05	30	20.94	20.95	-15	5,420	-0.28%
2023/03/28	1	20.45	0	0.00	20.40	1	6,068	0.02%
2023/03/24	32	20.49	0	0.00	20.50	32	7,598	0.42%
2023/03/23	0	0.00	10	20.63	20.60	-10	7,711	-0.13%
2023/03/22	5	20.25	0	0.00	20.20	5	7,853	0.06%
2023/03/21	0	0.00	5	20.35	20.20	-5	8,074	-0.06%
2023/03/17	1	20.35	1	20.45	20.45	0	8,435	0.00%
2023/03/16	10	20.50	15	20.42	20.40	-5	8,607	-0.06%
2023/03/15	11	21.00	5	21.15	21.05	6	8,892	0.07%
2023/03/14	10	20.90	12	21.03	20.95	-2	9,141	-0.02%
2023/03/13	18	21.01	16	21.17	21.15	2	9,607	0.02%
2023/03/10	19	21.45	0	0.00	21.20	19	9,672	0.20%
2023/03/09	2	22.05	1	22.25	22.05	1	9,683	0.01%
2023/03/08	31	22.17	0	0.00	22.20	31	9,749	0.32%
2023/03/07	34	22.46	9	22.62	22.55	25	9,790	0.26%
2023/03/06	34	22.57	10	22.75	22.70	24	9,834	0.24%
2023/03/03	13	22.40	8	22.38	22.45	5	9,960	0.05%
2023/03/02	2	22.35	16	22.38	22.30	-14	10,309	-0.14%
2023/03/01	14	22.81	0	0.00	22.70	14	10,490	0.13%
2023/02/24	14	23.37	1	23.35	23.45	13	10,809	0.12%
2023/02/23	0	0.00	1	23.40	23.55	-1	10,985	-0.01%
2023/02/22	16	23.13	0	0.00	23.25	16	11,103	0.14%
2023/02/21	1	23.60	7	23.61	23.60	-6	11,242	-0.05%
2023/02/20	0	0.00	10	23.45	23.40	-10	11,426	-0.09%
2023/02/15	1	23.20	4	23.30	23.25	-3	12,018	-0.02%
2023/02/14	0	0.00	5	23.20	23.15	-5	12,125	-0.04%
2023/02/13	4	22.85	4	22.80	22.85	0	12,287	0.00%
2023/02/10	5	22.60	0	0.00	22.55	5	12,425	0.04%
2023/02/08	0	0.00	6	22.98	22.95	-6	12,854	-0.05%
2023/02/07	10	23.00	0	0.00	23.05	10	12,965	0.08%
2023/02/06	9	23.11	7	23.37	23.00	2	13,074	0.02%
2023/02/03	0	0.00	11.8	23.22	23.35	-11.8	13,204	-0.09%
2023/02/02	0	0.00	2	23.38	23.35	-2	13,317	-0.02%
2023/02/01	0	0.00	6	23.30	23.35	-6	13,510	-0.04%
2023/01/31	4	23.23	41	23.22	23.35	-37	13,711	-0.27%
2023/01/30	0	0.00	1	23.05	22.75	-1	13,662	-0.01%
2023/01/17	0	0.00	1	22.50	22.55	-1	13,590	-0.01%
2023/01/16	10	22.55	1	22.60	22.20	9	13,690	0.07%
2023/01/12	20	22.50	3	22.55	22.65	17	14,051	0.12%
2023/01/11	1	22.40	3	22.35	22.40	-2	14,232	-0.01%
2023/01/10	3	22.25	0	0.00	22.30	3	14,424	0.02%
2023/01/09	22	22.25	12	22.36	22.35	10	14,483	0.07%
2023/01/06	2	22.15	132	22.11	22.15	-130	14,522	-0.90%	大賣/鉅額交易
2023/01/04	10	21.35	10	21.45	21.45	0	14,564	0.00%
2023/01/03	17	20.84	17	21.31	21.35	0	14,639	0.00%
2022/12/30	4	21.45	1	21.35	21.25	3	14,656	0.02%
2022/12/29	82	21.91	12	21.68	21.50	70	14,687	0.48%
2022/12/28	1	22.40	15	22.28	22.15	-14	14,683	-0.10%
2022/12/27	0	0.00	34	21.92	21.75	-34	14,790	-0.23%
2022/12/26	5	21.17	45	21.56	21.60	-40	14,892	-0.27%
2022/12/23	6	21.18	10	21.20	21.20	-4	14,861	-0.03%
2022/12/22	59	21.12	36	21.52	21.15	23	14,763	0.16%
2022/12/21	97	20.81	73	21.04	21.20	24	14,297	0.17%
2022/12/20	42	21.25	5	21.55	21.30	37	13,524	0.27%
2022/12/19	139	22.75	2	21.98	21.95	137	12,881	1.06%	大買/鉅額交易
2022/12/16	66	24.69	62	25.17	24.35	4	11,952	0.03%
2022/12/15	20	24.88	10	25.35	25.05	10	11,357	0.09%
2022/12/14	2	25.13	21	25.10	25.10	-19	11,272	-0.17%
2022/12/13	46	24.70	20	25.15	24.55	26	11,092	0.23%
2022/12/12	21	24.25	36	24.63	24.70	-15	10,847	-0.14%
2022/12/09	22	24.52	34	24.91	24.60	-12	10,731	-0.11%
2022/12/08	31	24.23	1	24.15	24.45	30	10,503	0.29%
2022/12/07	1	24.65	43	24.77	24.70	-42	10,286	-0.41%
2022/12/06	2	24.30	50.1	24.42	23.90	-48.1	9,962	-0.48%
2022/12/05	103	24.40	47	24.81	23.70	56	9,692	0.58%	大買/
2022/12/02	1	23.80	10.1	23.90	23.90	-9.1	9,215	-0.10%
2022/12/01	1	23.50	21	23.70	23.40	-20	9,159	-0.22%
2022/11/30	7	23.47	16	23.49	23.25	-9	9,077	-0.10%
2022/11/29	15	23.06	8	23.26	23.35	7	8,974	0.08%
2022/11/28	4	23.40	6	23.45	23.40	-2	8,888	-0.02%
2022/11/25	36	23.83	22	24.05	23.55	14	8,842	0.16%
2022/11/24	18	23.75	30	23.68	23.65	-12	8,705	-0.14%
2022/11/23	15	24.68	10	25.10	24.70	5	8,353	0.06%
2022/11/22	42	24.25	123	24.54	24.70	-81	8,208	-0.99%	大賣/
2022/11/21	6	24.10	90	23.93	24.10	-84	7,856	-1.07%
2022/11/18	2	23.55	18	23.41	23.45	-16	7,681	-0.21%
2022/11/17	20.2	23.01	15	23.05	23.10	5.2	7,551	0.07%
2022/11/16	19	23.53	21	23.80	23.45	-2	7,380	-0.03%
2022/11/15	13	23.32	32	23.60	23.75	-19	7,175	-0.26%
2022/11/14	32	23.21	27	23.65	23.40	5	7,049	0.07%
2022/11/11	17	23.15	54	23.02	23.15	-37	6,764	-0.55%
2022/11/10	4	22.48	31	22.53	22.50	-27	6,583	-0.41%
2022/11/09	2	22.10	18	22.16	22.30	-16	6,459	-0.25%
2022/11/08	16	21.61	1	21.55	21.50	15	6,284	0.24%
2022/11/07	15	21.87	22	22.20	22.05	-7	6,191	-0.11%
2022/11/04	8	20.98	90	21.14	21.50	-82	6,007	-1.36%
2022/11/03	6	20.44	3	20.38	20.45	3	5,758	0.05%
2022/11/02	38	20.93	0	0.00	20.80	38	5,641	0.67%
2022/11/01	5	20.76	17	20.92	21.00	-12	5,505	-0.22%
2022/10/31	27	20.60	10	20.81	20.40	17	5,338	0.32%
2022/10/28	22	20.52	24	20.71	20.55	-2	5,252	-0.04%
2022/10/27	2	20.25	148	20.14	20.40	-146	5,038	-2.90%	大賣/鉅額交易
2022/10/26	2	19.50	0	0.00	19.40	2	4,816	0.04%
2022/10/24	1	19.55	5	19.37	19.25	-4	4,635	-0.09%
2022/10/21	18	18.94	1	19.15	18.95	17	4,517	0.38%
2022/10/20	7	19.17	12	19.70	19.50	-5	4,402	-0.11%
2022/10/19	21	19.28	27	19.34	19.30	-6	4,063	-0.15%
2022/10/18	11	18.56	35	19.11	19.25	-24	3,832	-0.63%
2022/10/17	20	18.04	26	18.05	18.45	-6	3,637	-0.16%
2022/10/14	0	0.00	20	18.03	18.05	-20	3,561	-0.56%
2022/10/13	1	17.40	14	17.25	17.05	-13	3,498	-0.37%
2022/10/12	23	18.25	17	18.29	18.20	6	3,403	0.18%
2022/10/11	21	18.54	20	18.85	18.55	1	3,320	0.03%
2022/10/07	5	18.80	0	0.00	18.95	5	3,236	0.15%
2022/10/06	7	18.74	1	18.90	18.70	6	3,172	0.19%
2022/10/05	24	18.82	20	19.05	18.90	4	3,097	0.13%
2022/10/04	21	18.64	15	18.77	18.85	6	2,969	0.20%
2022/10/03	4	17.69	4	18.00	18.30	0	2,724	0.00%
2022/09/30	0	0.00	30	17.45	17.45	-30	2,535	-1.18%
2022/09/29	0	0.00	4	17.05	17.00	-4	2,494	-0.16%
2022/09/28	0	0.00	1	16.90	16.55	-1	2,438	-0.04%
2022/09/27	4	16.95	5	17.15	16.95	-1	2,397	-0.04%
2022/09/23	5	16.90	0	0.00	17.05	5	2,434	0.21%
2022/09/22	20	16.60	0	0.00	17.20	20	2,512	0.80%
2022/09/21	2	16.95	0	0.00	17.05	2	2,515	0.08%
2022/09/19	0	0.00	2	16.65	16.65	-2	2,767	-0.07%
2022/09/16	1	16.65	0	0.00	16.60	1	2,833	0.04%
2022/09/15	3	16.85	0	0.00	16.85	3	2,865	0.10%
2022/09/12	5	17.05	25	17.03	17.15	-20	3,052	-0.66%
2022/09/08	5	16.55	0	0.00	16.65	5	3,104	0.16%
2022/09/07	20	16.70	1	16.55	16.50	19	3,131	0.61%
2022/09/05	10	17.15	0	0.00	17.10	10	3,146	0.32%
2022/09/02	1	17.20	0	0.00	17.20	1	3,222	0.03%
2022/08/30	20	17.30	0	0.00	17.50	20	3,228	0.62%
2022/08/29	0	0.00	7	17.30	17.30	-7	3,217	-0.22%
2022/08/24	0	0.00	11	18.00	17.85	-11	3,184	-0.35%
2022/08/17	5	17.95	0	0.00	18.10	5	3,409	0.15%
2022/08/16	0	0.00	3	17.95	17.90	-3	3,400	-0.09%
2022/08/15	1	18.00	0	0.00	18.10	1	3,412	0.03%
2022/08/11	3	17.55	0	0.00	17.55	3	3,374	0.09%
2022/08/09	2	17.08	1	17.20	17.25	1	3,426	0.03%
2022/08/08	10	17.20	10	17.20	17.20	0	3,446	0.00%
2022/08/03	0	0.00	4	17.25	17.20	-4	3,552	-0.11%
2022/08/01	8	17.90	2	17.90	17.90	6	3,634	0.17%
2022/07/28	0	0.00	2	17.65	17.65	-2	3,665	-0.05%
2022/07/26	0	0.00	2	17.60	17.60	-2	3,697	-0.05%
2022/07/18	4	17.45	3	17.35	17.50	1	4,037	0.02%
2022/07/14	0	0.00	5	17.40	17.25	-5	4,165	-0.12%
2022/07/13	0	0.00	10	17.30	17.10	-10	4,189	-0.24%
2022/07/12	4	16.95	1	16.60	16.60	3	4,219	0.07%
2022/07/08	0	0.00	3	17.90	17.90	-3	4,221	-0.07%
2022/07/07	1	17.05	4	17.54	17.65	-3	4,239	-0.07%
2022/07/06	3	17.32	0	0.00	17.20	3	4,347	0.07%
2022/07/05	1	17.90	1	17.85	17.90	0	4,418	0.00%
2022/07/04	0	0.00	4	17.25	17.60	-4	4,454	-0.09%
2022/07/01	25	17.60	25	17.03	17.05	0	4,541	0.00%
2022/06/30	32	18.30	44	17.83	17.85	-12	4,509	-0.27%
2022/06/29	12	18.54	4	18.55	18.55	8	4,453	0.18%
2022/06/28	30	19.20	4	19.04	18.75	26	4,464	0.58%
2022/06/27	3	21.02	53	21.08	21.10	-50	4,418	-1.13%
2022/06/24	6	20.45	3	20.55	20.25	3	4,448	0.07%
2022/06/23	6	20.13	9	20.37	20.10	-3	4,442	-0.07%
2022/06/22	16	20.44	1	20.15	20.05	15	4,458	0.34%
2022/06/21	8	20.25	24	20.44	20.70	-16	4,483	-0.36%
2022/06/20	8	20.01	10	19.94	19.70	-2	4,567	-0.04%
2022/06/17	13	20.33	2	20.38	20.30	11	4,544	0.24%
2022/06/14	0	0.00	2	21.25	21.30	-2	4,881	-0.04%
2022/06/13	25.2	21.09	5	21.70	21.05	20.2	4,962	0.41%
2022/06/10	5.1	22.05	1	22.05	22.00	4.1	5,044	0.08%
2022/06/09	0	0.00	8	22.15	22.20	-8	5,192	-0.15%
2022/06/08	10	22.10	9	22.17	22.10	1	5,475	0.02%
2022/06/07	10	22.25	9	22.14	22.15	1	5,742	0.02%
2022/06/06	4	22.25	0	0.00	22.25	4	5,922	0.07%
2022/06/02	2	22.25	1	22.25	22.25	1	6,600	0.02%
2022/06/01	5	22.54	0	0.00	22.35	5	6,725	0.07%
2022/05/31	2	22.60	3	22.65	22.80	-1	6,748	-0.01%
2022/05/30	4	22.13	24	22.02	22.30	-20	6,723	-0.30%
2022/05/27	1	21.60	17	21.56	21.60	-16	6,717	-0.24%
2022/05/26	8	21.19	4	21.04	20.90	4	6,758	0.06%
2022/05/25	5	21.12	3	21.28	21.15	2	6,769	0.03%
2022/05/24	0	0.00	2	21.38	20.95	-2	6,891	-0.03%
2022/05/23	2	21.25	0	0.00	21.20	2	6,924	0.03%
2022/05/20	1	21.10	0	0.00	21.10	1	6,993	0.01%
2022/05/19	9	20.71	5	20.78	21.05	4	7,089	0.06%
2022/05/18	1	21.15	0	0.00	21.25	1	7,079	0.01%
2022/05/17	0	0.00	0.6	20.80	20.80	-0.6	7,100	-0.01%
2022/05/16	10	20.55	0	0.00	20.65	10	7,132	0.14%
2022/05/12	7	20.62	0	0.00	20.20	7	7,256	0.10%
2022/05/11	17	20.73	2	20.75	20.65	15	7,254	0.21%
2022/05/10	7	21.06	1	21.30	21.20	6	7,253	0.08%
2022/05/09	5	21.65	1	21.60	21.50	4	7,309	0.05%
2022/05/06	4	22.40	4	22.34	22.35	0	7,339	0.00%
2022/05/04	4	22.75	4	22.73	22.80	0	7,420	0.00%
2022/05/03	5	22.36	3	22.33	22.40	2	7,514	0.03%
2022/04/28	3	22.00	11	22.10	22.00	-8	7,718	-0.10%
2022/04/27	14	21.99	3	21.87	21.70	11	7,767	0.14%
2022/04/26	2	22.58	0	0.00	22.55	2	7,797	0.03%
2022/04/25	5	22.80	6	22.77	22.75	-1	7,828	-0.01%
2022/04/22	2	23.43	0	0.00	23.50	2	7,799	0.03%
2022/04/21	14	23.74	5	23.75	23.75	9	7,871	0.11%
2022/04/20	1	23.50	1	23.55	23.00	0	7,821	0.00%
2022/04/19	1	23.45	2	23.50	23.45	-1	7,850	-0.01%
2022/04/18	2	23.08	1	23.10	23.10	1	7,845	0.01%
2022/04/15	2	23.75	0	0.00	23.75	2	7,805	0.03%
2022/04/12	27	24.02	17	23.89	24.00	10	7,893	0.13%
2022/04/11	10	25.13	51	24.87	24.75	-41	7,825	-0.52%
2022/04/08	1	24.80	12	25.03	25.10	-11	7,755	-0.14%
2022/04/07	16	25.05	30	24.87	24.60	-14	7,747	-0.18%
2022/04/06	9	25.75	9	25.55	25.45	0	7,688	0.00%
2022/04/01	1	24.95	10	25.32	25.50	-9	7,671	-0.12%
2022/03/31	3	25.47	0	0.00	25.20	3	7,687	0.04%
2022/03/30	11	25.77	2	25.80	25.75	9	7,653	0.12%
2022/03/29	40	25.54	31	25.67	25.70	9	7,636	0.12%
2022/03/28	0	0.00	7	24.73	25.00	-7	7,604	-0.09%
2022/03/25	0	0.00	7	25.16	25.30	-7	7,626	-0.09%
2022/03/24	5	25.41	1	25.50	25.40	4	7,629	0.05%
2022/03/23	14	25.82	5	25.80	25.75	9	7,666	0.12%
2022/03/22	3	25.42	5	25.45	25.45	-2	7,605	-0.03%
2022/03/21	5	25.54	2	25.45	25.50	3	7,573	0.04%
2022/03/18	15	25.04	12.1	24.90	25.50	2.9	7,575	0.04%
2022/03/17	15	24.79	6	24.86	24.80	9	7,437	0.12%
2022/03/16	3	24.18	3	24.50	24.30	0	7,507	0.00%
2022/03/15	5	24.44	5	24.40	24.30	0	7,440	0.00%
2022/03/14	10	24.67	42	24.67	24.70	-32	7,381	-0.43%
2022/03/11	44	24.50	13	24.59	24.50	31	7,372	0.42%
2022/03/10	35	23.95	30	24.05	24.10	5	7,183	0.07%
2022/03/09	9	23.20	6	23.23	23.25	3	6,984	0.04%
2022/03/08	63.1	24.03	17	24.25	23.40	46.1	6,901	0.67%
2022/03/07	2	22.85	14	22.64	22.80	-12	6,296	-0.19%
2022/03/03	4	23.55	17	23.60	23.60	-13	6,439	-0.20%
2022/03/02	20	23.45	10	23.75	23.65	10	6,537	0.15%
2022/03/01	0	0.00	4	23.45	23.45	-4	6,689	-0.06%
2022/02/25	16	22.86	2	22.95	22.90	14	6,845	0.20%
2022/02/24	13	22.94	14	22.71	22.70	-1	6,924	-0.01%
2022/02/23	11	23.49	0	0.00	23.35	11	6,976	0.16%
2022/02/22	4	23.26	6	23.28	23.15	-2	7,200	-0.03%
2022/02/21	10	23.49	14	23.52	23.70	-4	7,369	-0.05%
2022/02/18	1	22.65	2	22.85	22.95	-1	7,412	-0.01%
2022/02/17	6	23.01	4	23.03	23.00	2	7,669	0.03%
2022/02/15	2	22.75	0	0.00	22.50	2	8,320	0.02%
2022/02/14	10	23.08	0	0.00	22.90	10	8,915	0.11%
2022/02/11	2	23.75	1	23.75	23.65	1	9,052	0.01%
2022/02/10	3	23.93	4	24.36	23.85	-1	9,364	-0.01%
2022/02/09	8	23.92	0	0.00	24.05	8	9,543	0.08%
2022/02/08	2	23.83	0	0.00	24.00	2	9,493	0.02%
2022/02/07	23	23.11	20	23.50	23.75	3	9,520	0.03%
2022/01/26	1	23.30	0	0.00	23.05	1	9,509	0.01%
2022/01/25	3	22.95	7	23.15	23.10	-4	9,610	-0.04%
2022/01/24	2	23.65	3	23.65	23.65	-1	9,596	-0.01%
2022/01/21	7	24.64	0	0.00	24.35	7	9,579	0.07%
2022/01/19	6	24.95	5	25.00	25.20	1	9,477	0.01%
2022/01/18	10	24.70	1	24.65	24.65	9	9,465	0.10%
2022/01/17	7	24.55	2	24.80	25.00	5	9,508	0.05%
2022/01/14	2	24.80	1	24.70	24.90	1	9,633	0.01%
2022/01/13	1	25.55	0	0.00	25.40	1	9,643	0.01%
2022/01/12	7	25.54	3	25.40	25.20	4	9,739	0.04%
2022/01/11	20	25.75	12	25.95	25.65	8	9,892	0.08%
2022/01/10	7	25.60	0	0.00	25.80	7	10,008	0.07%
2022/01/07	57	25.55	0	0.00	25.50	57	10,141	0.56%
2022/01/06	29	25.93	11	25.82	25.90	18	10,269	0.18%
2022/01/05	3	26.07	0	0.00	26.05	3	10,345	0.03%
2022/01/04	0	0.00	21	26.15	26.20	-21	10,473	-0.20%
2022/01/03	13	26.66	0	0.00	26.60	13	10,577	0.12%
2021/12/30	10	26.75	4	26.85	26.75	6	10,812	0.06%
2021/12/29	0	0.00	11	26.95	26.75	-11	11,036	-0.10%
2021/12/28	26	26.81	0	0.00	26.75	26	11,273	0.23%
2021/12/27	25	26.75	10	26.81	26.75	15	11,540	0.13%
2021/12/24	4	26.55	0	0.00	26.60	4	11,889	0.03%
2021/12/23	10	26.55	10	26.83	26.55	0	12,089	0.00%
2021/12/22	3	26.50	1	26.40	26.40	2	12,239	0.02%
2021/12/21	10	25.68	6	25.80	26.10	4	12,467	0.03%
2021/12/20	0	0.00	2	26.13	26.00	-2	12,613	-0.02%
2021/12/17	1	25.95	21	26.06	25.80	-20	12,888	-0.16%
2021/12/16	6	25.40	2	25.40	25.50	4	13,033	0.03%
2021/12/15	7	25.56	1	25.65	25.55	6	13,317	0.05%
2021/12/14	19.1	25.83	4	25.98	25.60	15.1	13,554	0.11%
2021/12/13	22	26.08	1	26.20	26.05	21	13,652	0.15%
2021/12/10	12.1	26.33	3	26.17	26.15	9.1	13,798	0.07%
2021/12/09	1	26.95	2	27.08	26.90	-1	13,923	-0.01%
2021/12/08	20	27.14	1	27.20	26.90	19	14,150	0.13%
2021/12/07	11	26.90	5	27.10	26.95	6	14,306	0.04%
2021/12/06	12	26.83	9	26.93	26.90	3	14,510	0.02%
2021/12/03	1	26.80	49	26.98	26.55	-48	14,604	-0.33%
2021/12/02	71	26.48	0	0.00	26.35	71	14,703	0.48%
2021/12/01	0	0.00	60	26.85	26.85	-60	14,853	-0.40%
2021/11/30	10	26.62	0	0.00	26.70	10	14,958	0.07%
2021/11/29	25	25.52	2	26.40	26.05	23	15,133	0.15%
2021/11/26	2	26.48	2	26.58	26.40	0	15,271	0.00%
2021/11/25	33	26.66	2	26.60	26.60	31	15,658	0.20%
2021/11/24	20	26.78	0	0.00	27.00	20	15,961	0.13%
2021/11/23	5	27.05	1	26.95	26.95	4	16,079	0.02%
2021/11/22	0	0.00	46	27.32	27.35	-46	16,256	-0.28%
2021/11/19	60	26.79	7	26.77	26.50	53	16,278	0.33%
2021/11/18	13	27.30	5	27.44	27.05	8	16,436	0.05%
2021/11/17	10	26.91	5	26.96	26.90	5	16,658	0.03%
2021/11/16	5	27.22	3	27.28	27.05	2	16,949	0.01%
2021/11/15	15	27.83	24	27.58	27.50	-9	17,404	-0.05%
2021/11/12	73	28.05	3	27.88	27.80	70	17,801	0.39%
2021/11/11	36	28.37	68	28.80	29.05	-32	17,703	-0.18%
2021/11/10	16	27.90	28	28.23	27.80	-12	17,393	-0.07%
2021/11/09	35	27.71	13	27.73	27.75	22	17,732	0.12%
2021/11/08	18	28.21	20.5	28.22	28.65	-2.5	17,604	-0.01%
2021/11/05	1	27.65	2	27.70	27.75	-1	17,811	-0.01%
2021/11/04	6	27.83	0	0.00	27.45	6	18,290	0.03%
2021/11/03	0	0.00	1	27.65	27.65	-1	18,493	-0.01%
2021/11/02	3	28.35	2	28.35	27.40	1	18,915	0.01%
2021/11/01	6	27.47	0	0.00	27.85	6	19,148	0.03%
2021/10/28	11	27.30	3	27.40	27.50	8	19,508	0.04%
2021/10/27	2	27.73	0	0.00	27.70	2	19,733	0.01%
2021/10/26	13	28.03	3	27.90	27.95	10	20,168	0.05%
2021/10/22	5	27.33	1	27.45	27.20	4	21,288	0.02%
2021/10/21	5	28.61	35	28.52	28.55	-30	22,008	-0.14%
2021/10/20	4	28.03	2	28.30	28.35	2	22,615	0.01%
2021/10/19	1	28.10	1.2	28.06	28.35	-0.2	23,093	0.00%
2021/10/18	2	27.10	3	27.28	27.60	-1	24,006	0.00%
2021/10/15	41	27.85	22	27.68	27.75	19	25,115	0.08%
2021/10/14	0	0.00	5	26.55	27.25	-5	25,970	-0.02%
2021/10/13	5	26.97	8	27.07	26.40	-3	27,156	-0.01%
2021/10/12	7	26.78	7	26.98	27.10	0	28,949	0.00%
2021/10/08	8	27.66	2	28.03	27.50	6	29,958	0.02%
2021/10/07	4	27.65	3	27.70	27.75	1	32,130	0.00%
2021/10/06	3	27.18	6	27.33	26.95	-3	33,230	-0.01%
2021/10/05	21	27.34	28	27.52	27.90	-7	34,144	-0.02%
2021/10/04	21	27.70	116.2	27.67	27.25	-95.2	35,785	-0.27%	大賣/
2021/10/01	105	28.66	125	28.14	27.90	-20	38,498	-0.05%	大買/大賣/
2021/09/30	54	29.49	23	29.60	29.60	31	41,020	0.08%
2021/09/29	39	29.57	35	29.93	29.70	4	43,139	0.01%
2021/09/28	20	30.06	12	29.88	29.90	8	43,904	0.02%
2021/09/27	11	31.04	10	31.15	30.90	1	45,468	0.00%
2021/09/24	54	30.68	5	31.60	30.40	49	49,160	0.10%
2021/09/23	46	31.05	40	30.86	31.05	6	50,227	0.01%
2021/09/22	63	30.87	60	30.88	30.45	3	50,615	0.01%
2021/09/17	20	31.78	16	32.22	31.65	4	51,348	0.01%
2021/09/16	54	32.51	6	32.48	32.35	48	51,969	0.09%
2021/09/15	16	32.67	46	32.84	33.00	-30	52,709	-0.06%
2021/09/14	71	32.84	39	32.55	32.45	32	53,260	0.06%
2021/09/13	39	33.55	35	33.87	33.35	4	53,856	0.01%
2021/09/10	19	33.36	11	33.70	33.60	8	54,444	0.01%
2021/09/09	40	33.31	6	33.13	33.35	34	54,851	0.06%
2021/09/08	38.2	34.41	33	34.87	34.15	5.2	54,949	0.01%
2021/09/07	27.3	34.24	19	34.71	34.20	8.3	55,213	0.02%
2021/09/06	50.3	35.02	12	34.69	34.00	38.3	55,517	0.07%
2021/09/03	46	35.97	38	36.18	35.80	8	55,875	0.01%
2021/09/02	52.2	35.40	34	35.48	35.25	18.2	56,773	0.03%
2021/09/01	25	36.45	35	36.44	35.90	-10	57,014	-0.02%
2021/08/31	63.1	36.29	8	36.36	36.05	55.1	57,241	0.10%
2021/08/30	9	36.83	33	36.84	37.65	-24	58,326	-0.04%
2021/08/27	42	35.89	38	36.00	35.80	4	59,544	0.01%
2021/08/26	16.4	35.03	1	35.70	35.05	15.4	60,998	0.03%
2021/08/25	16.3	34.48	20	34.90	34.95	-3.7	62,475	-0.01%
2021/08/24	33	34.40	26	34.60	34.70	7	63,137	0.01%
2021/08/23	12.3	34.31	22	34.49	34.55	-9.7	64,805	-0.01%
2021/08/20	22	32.27	50	32.34	32.35	-28	65,756	-0.04%
2021/08/19	33	31.98	9	31.77	31.55	24	66,043	0.04%
2021/08/18	30	32.79	22	32.41	34.40	8	65,847	0.01%
2021/08/17	33	33.32	35	32.76	32.45	-2	66,268	0.00%
2021/08/16	2.5	34.63	4	34.99	34.95	-1.5	66,948	0.00%
2021/08/13	9	35.96	42	35.44	34.45	-33	67,784	-0.05%
2021/08/12	3	36.98	5	37.03	37.25	-2	68,500	0.00%
2021/08/11	22	37.15	3	37.35	37.20	19	70,010	0.03%
2021/08/10	12	38.43	4.3	38.10	37.70	7.7	70,882	0.01%
2021/08/09	1.5	38.87	18	39.47	39.15	-16.5	71,589	-0.02%
2021/08/06	59	38.52	41	38.74	38.55	18	72,737	0.02%
2021/08/05	34.1	38.50	47	38.24	38.15	-12.9	74,155	-0.02%
2021/08/04	27	39.13	28	39.13	39.30	-1	75,459	0.00%
2021/08/03	29	39.01	2	38.73	39.15	27	79,185	0.03%
2021/08/02	12	38.37	10	38.53	39.30	2	80,611	0.00%
2021/07/30	10	38.66	7	38.91	38.10	3	82,086	0.00%
2021/07/29	48	38.48	54	38.67	39.50	-6	83,693	-0.01%
2021/07/28	45	37.19	16.5	37.43	37.20	28.5	84,373	0.03%
2021/07/27	18	39.06	16	39.22	38.30	2	84,998	0.00%
2021/07/26	15	40.52	37	40.41	40.50	-22	85,907	-0.03%
2021/07/23	34	41.83	111	41.94	42.15	-77	87,229	-0.09%	大賣/
2021/07/22	108	42.64	41	42.46	41.20	67	87,746	0.08%	大買/
2021/07/21	62	44.54	52	44.76	44.00	10	87,965	0.01%
2021/07/20	59.4	43.58	36	43.68	43.35	23.4	87,506	0.03%
2021/07/19	82	46.06	76	46.58	45.80	6	87,340	0.01%
2021/07/16	173	45.62	191	45.16	46.00	-18	88,075	-0.02%	大買/大賣/
2021/07/15	96	42.37	117	42.76	43.20	-21	87,269	-0.02%	大賣/
2021/07/14	150	43.01	233	42.91	43.40	-83	86,777	-0.10%	大買/大賣/
2021/07/13	141	41.35	100	42.06	40.90	41	85,764	0.05%	大買/
2021/07/12	136	40.99	141	40.97	40.45	-5	85,557	-0.01%	大買/大賣/
2021/07/09	202	40.25	190	40.25	39.20	12	84,845	0.01%	大買/大賣/
2021/07/08	153	41.94	173	42.23	43.10	-20	83,403	-0.02%	大買/大賣/
2021/07/07	140	40.07	122	40.25	40.30	18	81,113	0.02%	大買/大賣/
2021/07/06	133	38.74	220	39.05	40.25	-87	78,677	-0.11%	大買/大賣/
2021/07/05	79	36.77	73	36.74	36.60	6	76,522	0.01%
2021/07/02	175	38.02	139	38.07	37.35	36	75,877	0.05%	大買/大賣/
2021/07/01	202	39.09	450	38.58	37.70	-248	74,873	-0.33%	大買/大賣/鉅額交易
2021/06/30	21	36.55	37	36.60	37.40	-16	72,054	-0.02%
2021/06/29	23	34.38	28	34.47	34.00	-5	70,931	-0.01%
2021/06/28	94	34.21	85	34.84	35.20	9	70,449	0.01%
2021/06/25	108	34.12	101	33.83	34.55	7	69,656	0.01%	大買/大賣/
2021/06/24	158	33.50	51.2	33.82	33.10	106.8	68,905	0.16%	大買/鉅額交易
2021/06/23	76	32.55	104.8	32.87	33.05	-28.8	67,978	-0.04%	大賣/
2021/06/22	189	32.52	142	32.45	32.20	47	67,294	0.07%	大買/大賣/
2021/06/21	85	30.92	38	30.95	30.80	47	66,446	0.07%
2021/06/18	36	32.93	7	32.77	32.50	29	65,645	0.04%
2021/06/17	40	33.04	29	33.26	33.35	11	65,077	0.02%
2021/06/16	78	33.57	65	33.57	33.15	13	64,723	0.02%
2021/06/15	32	33.30	51	33.85	34.20	-19	64,394	-0.03%
2021/06/11	46	34.25	43.1	34.58	33.50	2.9	64,026	0.00%
2021/06/10	90	33.52	102	33.50	34.25	-12	63,629	-0.02%	大賣/
2021/06/09	47	34.55	40	34.45	34.45	7	62,836	0.01%
2021/06/08	120	35.63	106	35.39	35.30	14	62,526	0.02%	大買/大賣/
2021/06/07	115	36.21	86	35.64	35.50	29	62,135	0.05%	大買/
2021/06/04	201	37.13	219	36.99	36.75	-18	60,710	-0.03%	大買/大賣/
2021/06/03	47	36.73	72	36.75	36.40	-25	59,195	-0.04%
2021/06/02	164	35.22	167	34.95	35.30	-3	57,617	-0.01%	大買/大賣/
2021/06/01	67	33.48	68	33.78	33.75	-1	56,057	0.00%
2021/05/31	240	33.87	326	33.93	32.90	-86	55,610	-0.15%	大買/大賣/
2021/05/28	143	31.04	66	31.53	32.45	77	54,011	0.14%	大買/
2021/05/27	41	29.88	13	30.00	29.50	28	53,045	0.05%
2021/05/26	30	30.11	17	30.40	30.40	13	52,601	0.02%
2021/05/25	45	29.96	170	30.18	30.45	-125	52,218	-0.24%	大賣/鉅額交易
2021/05/24	41	30.30	38	30.43	29.55	3	51,465	0.01%
2021/05/21	35	29.00	34	29.03	29.65	1	50,876	0.00%
2021/05/20	108	27.69	45	28.14	27.80	63	49,833	0.13%	大買/
2021/05/19	202	29.58	98	29.80	29.50	104	48,816	0.21%	大買/鉅額交易
2021/05/18	33	27.48	78.1	27.60	28.40	-45.1	47,309	-0.10%
2021/05/17	61	26.45	28	26.62	25.85	33	46,170	0.07%
2021/05/14	71	30.53	23	30.72	28.70	48	45,017	0.11%
2021/05/13	194	32.35	331.7	32.66	31.85	-137.7	43,600	-0.32%	大買/大賣/鉅額交易
2021/05/12	264	38.85	167	39.28	35.35	97	41,823	0.23%	大買/大賣/
2021/05/11	295	38.06	366	38.39	39.25	-71	40,308	-0.18%	大買/大賣/
2021/05/10	75	35.93	256.1	35.64	36.95	-181.1	36,557	-0.50%	大賣/鉅額交易
2021/05/07	98	33.18	75	33.25	33.60	23	34,999	0.07%
2021/05/06	249	33.65	172.2	33.78	34.75	76.8	33,381	0.23%	大買/大賣/
2021/05/05	110	31.91	153	31.89	31.60	-43	31,406	-0.14%	大買/大賣/
2021/05/04	99.1	31.73	48	31.68	31.05	51.1	30,336	0.17%
2021/05/03	185	35.30	125.3	35.55	34.45	59.7	29,190	0.20%	大買/大賣/
2021/04/29	135.1	33.91	87	33.80	33.85	48.1	27,591	0.17%	大買/
2021/04/28	13	32.62	49	31.79	32.85	-36	25,761	-0.14%
2021/04/27	73.7	29.91	146	30.57	29.90	-72.3	24,932	-0.29%	大賣/
2021/04/26	40	28.96	138	29.01	28.80	-98	23,814	-0.41%	大賣/
2021/04/23	34	27.96	100	27.51	28.00	-66	23,299	-0.28%
2021/04/22	234	29.82	185	29.10	28.10	49	22,716	0.22%	大買/大賣/
2021/04/21	9	27.34	35	26.41	28.35	-26	20,821	-0.12%
2021/04/20	60	25.37	44	25.35	25.80	16	20,179	0.08%
2021/04/19	171.6	26.18	88	25.99	26.30	83.6	19,834	0.42%	大買/
2021/04/16	50	24.25	37	24.04	24.85	13	18,680	0.07%
2021/04/15	42	23.24	20	23.16	23.15	22	17,919	0.12%
2021/04/14	18	22.67	88.1	22.61	23.10	-70.1	17,842	-0.39%
2021/04/13	39	22.63	60	23.02	22.35	-21	17,969	-0.12%
2021/04/12	23	22.15	0	0.00	22.30	23	18,304	0.13%
2021/04/09	3	21.98	2	21.65	21.60	1	19,133	0.01%
2021/04/08	18	21.60	2	21.53	21.90	16	19,641	0.08%
2021/04/07	22	21.92	218	22.38	21.80	-196	19,431	-1.01%	大賣/鉅額交易
2021/04/06	223	21.34	19	21.72	22.40	204	18,723	1.09%	大買/鉅額交易
2021/04/01	24	20.18	13	20.22	20.40	11	17,819	0.06%
2021/03/31	98	19.99	10	19.95	19.90	88	17,789	0.49%
2021/03/30	12	19.83	12	19.77	19.80	0	17,743	0.00%
2021/03/29	3	19.75	4	19.73	19.65	-1	17,588	-0.01%
2021/03/26	2	19.38	0	0.00	19.35	2	17,770	0.01%
2021/03/25	3	19.28	0	0.00	19.15	3	18,091	0.02%
2021/03/24	0	0.00	4	19.11	19.05	-4	18,403	-0.02%
2021/03/23	1	19.20	0	0.00	19.15	1	19,070	0.01%
2021/03/22	4	19.51	2	19.50	19.50	2	19,916	0.01%
2021/03/19	1	19.30	1	19.30	19.15	0	20,370	0.00%
2021/03/18	3	19.33	2	19.25	19.60	1	20,565	0.00%
2021/03/17	24	19.31	3	19.42	19.20	21	20,635	0.10%
2021/03/16	47	19.40	15	19.39	19.30	32	20,825	0.15%
2021/03/15	47	19.83	20	19.85	19.85	27	20,802	0.13%
2021/03/12	19	20.24	49	20.36	20.45	-30	20,736	-0.14%
2021/03/11	6	19.95	6	19.97	19.85	0	21,177	0.00%
2021/03/10	30	19.94	20	19.85	19.80	10	21,575	0.05%
2021/03/09	30	20.00	22	20.12	20.20	8	21,528	0.04%
2021/03/08	7	19.63	35	20.03	19.80	-28	21,526	-0.13%
2021/03/05	31	19.86	17	19.78	19.55	14	21,721	0.06%
2021/03/04	18	20.13	19	20.55	20.00	-1	22,034	0.00%
2021/03/03	22	19.95	35	20.15	20.30	-13	22,040	-0.06%
2021/03/02	17	19.85	18	19.46	19.20	-1	21,870	0.00%
2021/02/26	0	0.00	25	19.98	20.00	-25	21,713	-0.12%
2021/02/25	10	19.85	0	0.00	19.75	10	21,632	0.05%
2021/02/24	18	19.31	48	19.32	19.55	-30	21,778	-0.14%
2021/02/23	3	19.45	19.2	19.47	19.45	-16.2	21,815	-0.07%
2021/02/22	1	18.55	1.1	18.71	18.75	-0.1	21,543	0.00%
2021/02/19	4	18.04	6	18.57	18.35	-2	21,611	-0.01%
2021/02/18	25	18.15	16	18.17	18.20	9	21,752	0.04%
2021/02/17	2	17.73	52	17.54	17.80	-50	21,638	-0.23%
2021/02/05	1	17.00	18	17.09	16.95	-17	21,555	-0.08%
2021/02/04	1	16.85	2	16.90	16.95	-1	21,628	0.00%
2021/02/03	1	16.90	32	16.79	16.90	-31	21,813	-0.14%
2021/02/02	31	16.65	11	16.53	16.75	20	22,135	0.09%
2021/02/01	13	16.25	5	16.55	16.20	8	22,245	0.04%
2021/01/29	2	16.03	1	16.25	15.95	1	22,281	0.00%
2021/01/28	2	16.50	2	16.25	16.20	0	22,604	0.00%
2021/01/26	12	17.54	1	17.35	17.00	11	22,473	0.05%
2021/01/25	13	17.63	7	17.19	17.80	6	22,321	0.03%
2021/01/22	27	17.08	10	16.70	17.30	17	22,079	0.08%
2021/01/21	15	16.75	12	16.57	16.80	3	21,889	0.01%
2021/01/20	12	16.97	0	0.00	16.70	12	21,739	0.06%
2021/01/19	14	17.84	36	17.88	17.60	-22	21,508	-0.10%
2021/01/18	44	17.49	16	17.56	17.25	28	21,354	0.13%
2021/01/15	17	17.45	0	0.00	17.65	17	21,092	0.08%
2021/01/14	15	17.90	1	18.10	18.10	14	20,839	0.07%
2021/01/13	4	18.34	23	18.13	18.55	-19	20,723	-0.09%
2021/01/12	21	17.83	43	17.57	17.45	-22	20,302	-0.11%
2021/01/11	36	18.30	23	18.26	18.30	13	19,988	0.07%
2021/01/08	123	18.51	130	18.17	18.30	-7	19,855	-0.04%	大買/大賣/
2021/01/07	13	19.05	12	19.17	18.85	1	19,546	0.01%
2021/01/06	96	20.12	153	19.99	19.45	-57	19,415	-0.29%	大賣/
2021/01/05	82	21.07	42	20.86	20.60	40	18,858	0.21%
2021/01/04	26	20.15	43	20.78	21.45	-17	18,153	-0.09%
2020/12/31	29	19.44	54	19.29	19.50	-25	16,888	-0.15%
2020/12/30	4	18.58	11	18.48	18.55	-7	16,215	-0.04%
2020/12/29	0	0.00	9	18.85	18.40	-9	16,150	-0.06%
2020/12/28	53	18.32	1	18.40	18.65	52	15,974	0.33%
2020/12/25	47	18.08	161.2	17.95	18.10	-114.2	15,916	-0.72%	大賣/鉅額交易
2020/12/24	16	18.21	4	18.20	18.10	12	15,701	0.08%
2020/12/23	8	18.24	5	18.38	18.30	3	15,699	0.02%
2020/12/22	31	18.97	6	19.10	18.45	25	15,730	0.16%
2020/12/21	17.9	19.06	18	19.03	19.00	-0.1	15,633	0.00%
2020/12/18	132	18.99	135.9	19.28	18.80	-3.9	15,354	-0.03%	大買/大賣/
2020/12/17	121	18.87	92	19.02	19.20	29	15,254	0.19%	大買/
2020/12/16	82	18.93	87	18.55	18.85	-5	14,647	-0.03%
2020/12/15	22	18.22	27	18.33	17.65	-5	13,861	-0.04%
2020/12/14	22	17.84	13	17.65	17.90	9	13,673	0.07%
2020/12/11	1	17.30	5	17.15	17.10	-4	13,454	-0.03%
2020/12/10	15	18.21	12	18.10	17.45	3	13,349	0.02%
2020/12/09	5	17.50	7	17.62	17.70	-2	13,274	-0.02%
2020/12/08	13	17.81	21	17.88	17.80	-8	13,711	-0.06%
2020/12/07	13	18.80	0	0.00	17.90	13	14,576	0.09%
2020/12/04	12	18.34	7	18.01	18.40	5	14,060	0.04%
2020/12/03	2	17.40	9	17.38	17.25	-7	13,758	-0.05%
2020/12/02	11.2	17.63	19.6	17.47	17.45	-8.4	14,226	-0.06%
2020/12/01	12	17.64	42	18.05	17.30	-30	15,026	-0.20%
2020/11/30	38	18.37	12	18.44	17.95	26	15,421	0.17%
2020/11/27	25	16.90	14	16.89	17.10	11	14,937	0.07%
2020/11/26	10	16.28	3	16.43	16.55	7	14,561	0.05%
2020/11/25	5	15.93	5	16.00	15.95	0	14,366	0.00%
2020/11/24	0	0.00	4	15.60	15.40	-4	14,158	-0.03%
2020/11/23	11	15.89	15	15.91	15.80	-4	14,101	-0.03%
2020/11/20	6	15.56	5	15.71	15.95	1	13,860	0.01%
2020/11/19	10	15.48	2	15.35	15.30	8	13,751	0.06%
2020/11/18	52	14.89	56	14.97	15.25	-4	13,508	-0.03%
2020/11/17	1	15.15	11	14.86	15.20	-10	13,350	-0.07%
2020/11/16	3	14.45	20	14.45	14.35	-17	13,322	-0.13%
2020/11/13	0	0.00	3	13.95	14.00	-3	13,989	-0.02%
2020/11/11	0	0.00	7	14.46	14.60	-7	14,343	-0.05%
2020/11/10	44	14.17	7	14.07	14.10	37	14,122	0.26%
2020/11/09	2	13.90	10	13.85	13.80	-8	13,705	-0.06%
2020/11/06	2	13.58	5	13.60	13.55	-3	13,784	-0.02%
2020/11/05	16	13.40	656	13.16	13.15	-640	14,373	-4.45%	大賣/鉅額交易
2020/11/04	1	12.90	0	0.00	12.90	1	13,909	0.01%
2020/11/03	107	12.70	14	12.70	12.95	93	13,849	0.67%	大買/
2020/10/30	10	12.45	0	0.00	12.55	10	13,791	0.07%
2020/10/29	3	12.43	2	12.50	12.50	1	13,725	0.01%
2020/10/28	2	12.80	10	12.69	12.65	-8	13,696	-0.06%
2020/10/27	4	13.06	5	13.15	12.90	-1	13,635	-0.01%
2020/10/26	0	0.00	2	13.00	13.00	-2	13,625	-0.01%
2020/10/22	2	12.85	0	0.00	12.80	2	13,558	0.01%
2020/10/21	90	12.78	91	12.90	13.00	-1	13,566	-0.01%
2020/10/20	0	0.00	2	12.70	12.80	-2	13,480	-0.01%
2020/10/16	0	0.00	91	12.81	12.80	-91	13,626	-0.67%
2020/10/14	2	12.95	3	13.10	13.15	-1	13,563	-0.01%
2020/10/13	52	12.60	48	12.70	12.70	4	13,351	0.03%
2020/10/12	339	13.23	322	13.00	13.00	17	13,575	0.13%	大買/大賣/
2020/10/08	9	12.40	0	0.00	12.65	9	13,228	0.07%
2020/10/07	3	12.40	0	0.00	12.45	3	13,165	0.02%
2020/10/06	0	0.00	5	12.42	12.40	-5	13,133	-0.04%
2020/10/05	2	12.25	30	12.25	12.30	-28	13,053	-0.21%
2020/09/30	34	12.17	36	12.27	12.15	-2	13,063	-0.02%
2020/09/29	70	12.03	25	12.00	12.10	45	13,097	0.34%
2020/09/28	53	12.37	5	12.40	12.30	48	13,057	0.37%
2020/09/25	0	0.00	4	11.90	11.70	-4	12,950	-0.03%
2020/09/24	77	12.39	20	12.03	11.95	57	12,775	0.45%
2020/09/23	19	12.88	0	0.00	12.75	19	12,534	0.15%
2020/09/22	57	12.97	85	12.82	13.00	-28	12,447	-0.22%
2020/09/18	0	0.00	5	13.40	13.30	-5	12,205	-0.04%
2020/09/17	10	13.34	9	13.45	13.40	1	12,090	0.01%
2020/09/16	222	12.95	59	12.95	12.90	163	12,016	1.36%	大買/鉅額交易
2020/09/15	60	13.04	60	13.14	13.10	0	11,942	0.00%
2020/09/14	438	12.98	38	13.22	13.05	400	11,917	3.36%	大買/鉅額交易
2020/09/11	40	13.19	26	13.15	13.00	14	11,714	0.12%
2020/09/10	83	13.27	42	13.27	13.55	41	11,146	0.37%
2020/09/09	10	12.30	12	12.35	12.35	-2	10,095	-0.02%
2020/09/07	12	12.80	3	12.80	12.90	9	9,906	0.09%
2020/09/04	5	12.67	50	12.15	13.00	-45	9,420	-0.48%
2020/09/03	21	12.24	46	11.94	12.35	-25	8,686	-0.29%
2020/09/02	15	11.24	0	0.00	11.25	15	7,878	0.19%
2020/09/01	3	11.50	3	11.55	11.45	0	7,892	0.00%
2020/08/31	0	0.00	1	11.40	11.50	-1	7,953	-0.01%
2020/08/28	2	11.35	7	11.32	11.40	-5	8,074	-0.06%
2020/08/27	4	11.20	4	11.35	11.20	0	8,025	0.00%
2020/08/26	20	11.10	30	11.15	11.15	-10	7,870	-0.13%
2020/08/25	50	11.12	41	11.11	11.05	9	7,801	0.12%
2020/08/24	0	0.00	3	11.10	11.00	-3	7,610	-0.04%
2020/08/21	7	11.05	2	10.90	10.90	5	7,552	0.07%
2020/08/20	133	10.90	135	11.22	10.80	-2	7,453	-0.03%	大買/大賣/
2020/08/19	126	11.73	136	11.86	11.65	-10	7,098	-0.14%	大買/大賣/
2020/08/18	25	11.52	92	11.14	11.55	-67	6,292	-1.06%
2020/08/17	35	10.65	4	10.54	10.50	31	5,743	0.54%
2020/08/14	0	0.00	20	10.55	10.55	-20	5,691	-0.35%
2020/08/13	23	10.31	28	10.44	10.30	-5	5,665	-0.09%
2020/08/12	240	10.51	41	10.58	10.45	199	5,612	3.55%	大買/鉅額交易
2020/08/11	53	10.92	16	10.51	11.15	37	5,261	0.70%
2020/08/10	12	10.00	26	10.10	10.15	-14	4,411	-0.32%
2020/08/07	0	0.00	7	10.09	10.05	-7	4,396	-0.16%
2020/08/06	50	10.14	0	0.00	10.10	50	4,390	1.14%
2020/08/05	0	0.00	167	10.10	10.20	-167	4,362	-3.83%	大賣/鉅額交易
2020/08/04	0	0.00	7	10.10	9.97	-7	4,315	-0.16%
2020/08/03	2	9.95	0	0.00	9.93	2	4,318	0.05%
2020/07/31	10	10.05	0	0.00	10.10	10	4,321	0.23%
2020/07/30	0	0.00	2	9.90	10.00	-2	4,321	-0.05%
2020/07/29	102	9.81	2	10.05	9.81	100	4,246	2.35%	大買/
2020/07/28	2	9.82	0	0.00	9.75	2	4,242	0.05%
2020/07/27	10	10.05	10	10.10	9.90	0	4,214	0.00%
2020/07/24	126	10.08	23	10.12	10.15	103	4,202	2.45%	大買/鉅額交易
2020/07/23	2	10.43	0	0.00	10.40	2	4,152	0.05%
2020/07/22	3	10.65	2	10.75	10.70	1	4,109	0.02%
2020/07/21	70	10.00	278	10.16	10.35	-208	3,887	-5.35%	大賣/鉅額交易
2020/07/20	248	10.00	40	10.03	10.05	208	3,799	5.48%	大買/鉅額交易
2020/07/17	243	10.02	243	10.10	10.10	0	3,781	0.00%	大買/大賣/
2020/07/16	9	10.42	205	10.19	10.40	-196	3,745	-5.23%	大賣/鉅額交易
2020/07/15	0	0.00	1	9.94	9.88	-1	3,427	-0.03%
2020/07/14	60	9.90	0	0.00	9.85	60	3,438	1.75%
2020/07/13	1	9.85	0	0.00	9.98	1	3,446	0.03%
2020/07/10	11	9.99	11	9.85	9.81	0	3,458	0.00%
2020/07/09	130	10.02	5	10.20	10.00	125	3,431	3.64%	大買/鉅額交易
2020/07/08	117	10.03	130	10.10	10.10	-13	3,397	-0.38%	大買/大賣/
2020/07/07	0	0.00	20	10.05	10.00	-20	3,224	-0.62%
2020/07/02	20	9.92	0	0.00	9.93	20	3,243	0.62%
2020/06/30	1.1	9.98	0	0.00	10.00	1.1	3,238	0.03%
2020/06/29	34	10.01	184	10.04	9.94	-150	3,234	-4.64%	大賣/鉅額交易
2020/06/24	154	10.02	72	10.05	10.05	82	3,051	2.69%	大買/
2020/06/23	100	10.10	104	10.35	10.10	-4	3,035	-0.13%	大賣/
2020/06/22	8	10.00	12	10.03	10.05	-4	2,746	-0.15%
2020/06/19	75	10.03	83	10.06	9.94	-8	2,746	-0.29%
2020/06/18	163	10.01	60	10.07	10.00	103	2,672	3.85%	大買/鉅額交易
2020/06/17	120	10.10	114	10.15	10.10	6	2,645	0.23%	大買/大賣/
2020/06/16	114	10.10	114	10.15	10.15	0	2,614	0.00%	大買/大賣/
2020/06/15	4	10.00	0	0.00	10.20	4	2,635	0.15%
2020/06/12	2	9.89	11	9.57	9.84	-9	2,487	-0.36%
2020/06/11	132	10.25	133.1	10.21	10.05	-1.1	2,469	-0.04%	大買/大賣/
2020/06/10	107	10.43	127	10.34	10.85	-20	2,356	-0.85%	大買/大賣/
2020/06/09	24	10.01	23	10.05	10.10	1	2,139	0.05%
2020/06/08	166	10.04	137	10.07	10.00	29	2,160	1.34%	大買/大賣/
2020/06/05	61	10.14	61	10.19	10.30	0	2,089	0.00%
2020/06/04	8	10.30	197	10.28	10.35	-189	1,993	-9.48%	大賣/鉅額交易
2020/06/02	0	0.00	5	8.88	8.93	-5	1,717	-0.29%
2020/05/25	0	0.00	10	8.65	8.69	-10	1,717	-0.58%
2020/05/20	0	0.00	6.1	8.82	8.78	-6.1	1,697	-0.36%
2020/05/15	2	8.53	0	0.00	8.56	2	1,680	0.12%
2020/05/12	11	8.82	0	0.00	8.82	11	1,659	0.66%
2020/05/06	0	0.00	1	8.67	8.63	-1	1,615	-0.06%
2020/05/04	2	8.67	0	0.00	8.61	2	1,619	0.12%
2020/04/28	0	0.00	2	8.67	8.67	-2	1,569	-0.13%
2020/04/21	2	8.33	0	0.00	8.27	2	1,600	0.12%
2020/04/15	2	8.79	0	0.00	8.79	2	1,527	0.13%
2020/04/13	0	0.00	1	8.51	8.41	-1	1,507	-0.07%
2020/04/10	0	0.00	1	8.42	8.47	-1	1,509	-0.07%
2020/04/09	0	0.00	9	8.31	8.33	-9	1,507	-0.60%
2020/04/08	5	7.96	0	0.00	8.26	5	1,493	0.33%
2020/04/07	6	7.40	0	0.00	7.55	6	1,461	0.41%
2020/04/01	1	7.36	0	0.00	7.34	1	1,443	0.07%
2020/03/31	9	7.28	7	7.37	7.39	2	1,458	0.14%
2020/03/30	5	7.29	13	7.32	7.35	-8	1,461	-0.55%
2020/03/27	0	0.00	19.2	7.42	7.42	-19.2	1,467	-1.30%
2020/03/25	23	7.24	15	7.30	7.32	8	1,496	0.53%
2020/03/24	9	7.01	10	7.00	7.00	-1	1,519	-0.07%
2020/03/23	0	0.00	0	7.00	6.87	0	1,533	0.00%
2020/03/16	41	8.11	0	0.00	8.00	41	1,350	3.04%
2020/03/13	1	8.08	2	8.06	8.37	-1	1,324	-0.08%
2020/03/11	0	0.00	106.2	9.63	9.50	-106.2	1,190	-8.91%	大賣/鉅額交易
2020/03/10	50	9.60	16	9.75	9.71	34	1,190	2.86%
2020/03/04	64	10.05	0	0.00	10.05	64	1,126	5.68%
2020/02/27	25	10.09	0	0.00	10.15	25	1,105	2.26%
2020/02/14	5	10.35	0	0.00	10.25	5	1,193	0.42%
2020/02/13	3	10.30	0	0.00	10.30	3	1,213	0.25%
2020/02/04	1	10.10	0	0.00	10.15	1	1,228	0.08%
2020/01/20	0	0.00	10	11.35	11.30	-10	1,169	-0.85%
2020/01/09	0	0.00	11.5	11.25	11.25	-11.5	1,335	-0.86%
2020/01/06	0	0.00	10	11.25	11.35	-10	1,354	-0.74%
2020/01/03	2	11.35	0	0.00	11.40	2	1,341	0.15%
2020/01/02	0	0.00	0	11.35	11.40	0	1,334	0.00%
2019/12/27	0	0.00	5	11.50	11.50	-5	1,296	-0.39%
2019/12/20	17	11.40	0	0.00	11.40	17	1,295	1.31%
2019/12/19	5	11.66	5	11.60	11.55	0	1,244	0.00%
2019/12/18	0	0.00	10	11.73	11.80	-10	1,206	-0.83%
2019/12/16	0	0.00	5	11.60	11.60	-5	1,178	-0.42%
2019/12/12	3	11.45	0	0.00	11.50	3	1,182	0.25%
2019/12/10	10	11.35	0	0.00	11.40	10	1,188	0.84%
2019/12/09	0	0.00	10	11.35	11.45	-10	1,191	-0.84%
2019/12/03	5	11.45	0	0.00	11.55	5	1,188	0.42%
2019/12/02	0	0.00	5	11.55	11.55	-5	1,215	-0.41%
2019/11/21	0	0.00	4	11.40	11.40	-4	1,219	-0.33%
2019/11/20	4	11.35	0	0.00	11.45	4	1,218	0.33%
2019/11/19	5	11.25	0	0.00	11.25	5	1,210	0.41%
2019/11/18	5	11.50	0	0.00	11.45	5	1,159	0.43%
2019/11/07	5	11.70	0	0.00	11.70	5	1,128	0.44%
2019/11/04	10	11.65	0	0.00	11.70	10	1,119	0.89%
2019/11/01	10	11.55	0	0.00	11.65	10	1,117	0.89%
2019/10/31	0	0.00	50	11.61	11.60	-50	1,121	-4.46%
2019/10/30	10	11.55	0	0.00	11.65	10	1,127	0.89%
2019/10/29	5	11.60	0	0.00	11.60	5	1,129	0.44%
2019/10/22	50	12.05	0	0.00	11.95	50	1,108	4.51%
2019/10/21	0	0.00	10	11.90	11.90	-10	1,095	-0.91%
2019/10/18	1	11.50	0	0.00	11.65	1	1,069	0.09%
2019/10/04	0	0.00	15	11.60	11.55	-15	1,112	-1.35%
2019/10/03	31	11.53	0	0.00	11.55	31	1,157	2.68%
2019/09/27	20	11.70	17	11.65	11.65	3	1,188	0.25%
2019/09/26	0	0.00	3	11.95	11.90	-3	1,163	-0.26%
2019/09/10	0	0.00	0.6	11.90	11.90	-0.6	1,198	-0.05%
2019/09/09	0	0.00	2	11.95	11.95	-2	1,200	-0.17%
2019/09/06	0	0.00	3	11.90	11.90	-3	1,200	-0.25%
2019/09/04	20	12.05	13	11.89	12.10	7	1,200	0.58%
2019/08/30	1	11.70	0	0.00	11.65	1	1,181	0.08%
2019/08/21	1	11.60	0	0.00	11.75	1	1,214	0.08%
2019/08/19	10	11.60	0	0.00	11.60	10	1,219	0.82%
2019/08/15	1	11.60	0	0.00	11.65	1	1,185	0.08%
2019/08/07	1	11.80	0	0.00	11.85	1	1,266	0.08%
2019/08/05	1	11.90	0	0.00	11.90	1	1,312	0.08%
2019/08/02	0.1	12.05	0	0.00	12.00	0.1	1,315	0.00%
2019/07/31	0	0.00	1	12.10	12.10	-1	1,324	-0.08%
2019/07/25	0	0.00	0.1	12.30	12.30	-0.1	1,370	-0.01%
2019/07/24	1	12.15	0	0.00	12.15	1	1,371	0.07%
2019/07/23	0	0.00	2	12.30	12.30	-2	1,362	-0.15%
2019/07/22	0	0.00	5	12.40	12.40	-5	1,352	-0.37%
2019/07/16	0	0.00	1	12.55	12.50	-1	1,374	-0.07%
2019/07/11	0	0.00	24	12.55	12.45	-24	1,578	-1.52%
2019/07/10	0	0.00	28	12.40	12.45	-28	1,668	-1.68%
2019/07/09	0	0.00	77	12.29	12.35	-77	1,832	-4.20%
2019/07/08	1	12.05	0	0.00	12.10	1	2,007	0.05%
2019/07/05	0	0.00	180	12.25	12.25	-180	1,988	-9.05%	大賣/鉅額交易
2019/07/03	0	0.00	5	12.30	12.30	-5	1,980	-0.25%
2019/07/02	0	0.00	164	12.30	12.30	-164	1,978	-8.29%	大賣/鉅額交易
2019/06/27	2	12.20	0	0.00	12.15	2	1,986	0.10%
2019/06/25	1	12.00	0	0.00	12.00	1	1,984	0.05%
2019/06/18	41	11.97	0	0.00	12.00	41	1,944	2.11%
2019/06/10	1	12.05	0	0.00	12.05	1	2,032	0.05%
2019/06/05	0	0.00	50	12.20	12.15	-50	2,029	-2.46%
2019/05/31	0	0.00	1	12.25	12.15	-1	2,028	-0.05%
2019/05/28	2	12.25	0	0.00	12.25	2	2,039	0.10%
2019/05/27	1	12.15	0	0.00	12.20	1	2,036	0.05%
2019/05/24	0	0.00	10	12.10	12.05	-10	2,068	-0.48%
2019/05/21	10	12.30	0	0.00	12.20	10	2,195	0.46%
2019/05/17	3	11.85	2	11.85	11.80	1	2,145	0.05%
2019/05/13	43	11.99	0	0.00	11.70	43	2,103	2.04%
2019/05/08	5	12.15	0	0.00	12.15	5	2,022	0.25%
2019/05/06	5	12.25	0	0.00	12.20	5	1,985	0.25%
2019/05/02	0	0.00	2	12.30	12.25	-2	1,957	-0.10%
2019/04/29	1.6	12.34	0	0.00	12.30	1.6	1,948	0.08%
2019/04/22	0	0.00	1	12.20	12.30	-1	1,892	-0.05%
2019/04/19	1	12.25	10	12.20	12.20	-9	1,867	-0.48%
2019/04/18	5	12.10	0	0.00	12.05	5	1,856	0.27%
2019/04/17	16	12.18	0	0.00	12.05	16	1,794	0.89%
2019/04/16	5	12.37	1	12.30	12.25	4	1,647	0.24%
2019/04/15	2	12.20	10	12.40	12.20	-8	1,533	-0.52%
2019/04/12	75	12.81	5	12.65	12.65	70	1,337	5.23%
2019/04/09	0	0.00	3	13.55	13.50	-3	1,132	-0.27%
2019/04/03	0	0.00	3	13.70	13.55	-3	1,128	-0.27%
2019/03/28	5	13.50	0	0.00	13.75	5	1,119	0.45%
2019/03/18	0	0.00	5	13.95	13.90	-5	1,063	-0.47%
2019/03/14	10	13.98	0	0.00	13.95	10	1,042	0.96%
2019/03/11	0	0.00	5	13.60	13.50	-5	1,033	-0.48%
2019/03/05	0	0.00	4	13.45	13.45	-4	1,061	-0.38%
2019/03/04	4	13.50	1	13.55	13.55	3	1,062	0.28%
2019/02/27	1	13.65	3.4	13.72	13.65	-2.4	1,059	-0.23%
2019/02/26	0	0.00	4	13.90	13.70	-4	1,042	-0.38%
2019/02/22	0	0.00	1	13.50	13.50	-1	978	-0.10%
2019/02/21	5	13.40	1.1	13.36	13.55	3.9	957	0.41%
2019/02/20	1	13.10	0	0.00	13.15	1	869	0.12%
2019/02/19	2	13.05	0	0.00	13.15	2	851	0.23%
2019/01/30	0	0.00	3	13.05	13.05	-3	886	-0.34%
2018/12/21	1	12.90	1	12.90	12.90	0	1,196	0.00%
2018/12/19	0	0.00	3	13.35	13.40	-3	1,160	-0.26%
2018/11/29	0	0.00	3	13.85	13.80	-3	1,241	-0.24%
2018/11/27	6	13.78	0	0.00	13.60	6	1,234	0.49%
2018/11/23	0	0.00	3	13.40	13.40	-3	1,237	-0.24%
2018/11/22	3	13.70	0	0.00	13.60	3	1,255	0.24%
2018/11/15	0	0.00	1	13.30	13.50	-1	1,266	-0.08%
2018/11/13	0	0.00	3	13.40	13.55	-3	1,269	-0.24%
2018/11/08	0	0.00	3	13.80	13.80	-3	1,286	-0.23%
2018/11/05	2	13.40	1	13.40	13.40	1	1,299	0.08%
2018/10/22	0	13.60	2	13.60	13.60	-2	1,298	-0.15%
2018/10/17	3	13.70	5	13.65	13.65	-2	1,263	-0.16%
2018/10/15	4	14.05	1	13.70	13.70	3	1,228	0.24%
2018/10/08	4	15.70	0	0.00	15.75	4	1,089	0.37%
2018/10/03	6	16.10	0	0.00	16.05	6	1,085	0.55%
2018/10/02	2	16.20	26	16.10	16.10	-24	1,090	-2.20%
2018/09/28	10	16.30	2	16.25	16.25	8	1,119	0.71%
2018/09/27	2	16.40	0	0.00	16.40	2	1,124	0.18%
2018/09/14	0	0.00	1	15.90	15.95	-1	1,307	-0.08%
2018/09/07	7	15.95	7	15.75	15.75	0	1,407	0.00%
2018/08/30	7	16.35	7	16.35	16.35	0	1,596	0.00%
2018/08/27	0	0.00	7	16.10	16.10	-7	1,698	-0.41%
2018/08/23	0	0.00	5	16.15	16.15	-5	1,822	-0.27%
2018/08/17	12	16.06	0	0.00	16.00	12	1,970	0.61%
2018/08/16	10	16.00	10	15.95	15.95	0	1,985	0.00%
2018/08/14	10	16.25	16	16.20	16.20	-6	2,064	-0.29%
2018/08/09	4	16.95	4	16.80	16.95	0	2,102	0.00%
2018/08/08	10	16.70	10	16.82	16.80	0	2,165	0.00%
2018/08/07	10	16.85	20	16.65	16.65	-10	2,197	-0.46%
2018/08/06	2	17.00	12	16.80	16.80	-10	2,267	-0.44%
2018/08/03	2	16.95	15	16.97	17.00	-13	2,292	-0.57%
2018/08/02	13	16.83	8	16.88	16.80	5	2,311	0.22%
2018/07/31	0	0.00	5	16.60	16.60	-5	2,283	-0.22%
2018/07/24	10	16.15	10	16.40	16.50	0	2,385	0.00%
2018/07/23	0	0.00	3	16.15	16.15	-3	2,400	-0.12%
2018/07/20	10	16.35	0	0.00	16.35	10	2,441	0.41%
2018/07/19	10	16.40	10	16.35	16.35	0	2,492	0.00%
2018/07/18	10	16.35	10	16.55	16.50	0	2,599	0.00%
2018/07/17	1	16.45	0	0.00	16.35	1	2,646	0.04%
2018/07/16	1	16.45	0	0.00	16.45	1	2,743	0.04%
2018/07/12	0	0.00	10	16.00	16.00	-10	2,882	-0.35%
2018/07/11	0	0.00	1	16.05	16.05	-1	2,948	-0.03%
2018/07/10	1	16.25	0	0.00	16.30	1	2,984	0.03%
2018/07/06	2	15.95	0	0.00	15.75	2	3,180	0.06%
2018/07/04	2	15.90	0	0.00	15.90	2	3,321	0.06%
2018/07/03	0	0.00	2	16.30	16.30	-2	3,299	-0.06%
2018/07/02	10	16.70	10	16.60	16.60	0	3,306	0.00%
2018/06/29	11	17.06	10	17.20	17.20	1	3,354	0.03%
2018/06/27	10	16.90	0	0.00	16.75	10	3,556	0.28%
2018/06/21	10	17.35	10	17.20	17.20	0	3,510	0.00%
2018/06/20	10	17.55	4	17.30	17.30	6	3,542	0.17%
2018/06/15	19	17.70	10	17.65	17.65	9	3,523	0.26%
2018/06/13	22.1	17.81	31	17.75	17.75	-8.9	3,492	-0.25%
2018/06/12	21	17.98	11	17.80	17.80	10	3,540	0.28%
2018/06/11	10	17.85	1	17.80	17.80	9	3,559	0.25%
2018/06/08	10	17.75	0	0.00	17.75	10	3,563	0.28%
2018/06/07	23	17.99	28	17.75	17.75	-5	3,561	-0.14%
2018/06/05	1	18.00	0	0.00	18.05	1	3,529	0.03%
2018/06/04	0	0.00	10	18.10	18.10	-10	3,571	-0.28%
2018/05/30	0	0.00	20	17.55	17.55	-20	3,535	-0.57%
2018/05/29	10	17.75	10	17.95	17.95	0	3,538	0.00%
2018/05/28	0	0.00	15	17.93	17.80	-15	3,538	-0.42%
2018/05/25	11	18.10	2	18.10	18.10	9	3,530	0.25%
2018/05/24	0	0.00	2	18.20	18.25	-2	3,626	-0.06%
2018/05/23	20	18.55	4	19.00	18.25	16	3,659	0.44%
2018/05/22	20	18.85	20	18.55	18.55	0	3,645	0.00%
2018/05/21	21	18.95	10	18.90	18.90	11	3,648	0.30%
2018/05/18	10	19.35	10	19.05	19.05	0	3,653	0.00%
2018/05/17	10	19.05	1	19.05	19.05	9	3,652	0.25%
2018/05/16	11	19.24	0	0.00	19.15	11	3,679	0.30%
2018/05/15	10	19.43	0	0.00	19.25	10	3,718	0.27%
2018/05/10	10	19.00	10	18.95	18.95	0	3,802	0.00%
2018/05/09	10	19.10	15	18.98	18.95	-5	3,803	-0.13%
2018/05/04	10	18.80	3	19.05	19.05	7	4,061	0.17%
2018/05/03	10	19.25	0	0.00	19.15	10	4,131	0.24%
2018/05/02	10	19.55	10	19.85	19.65	0	4,171	0.00%
2018/04/30	5	19.75	0	0.00	19.90	5	4,185	0.12%
2018/04/26	0	0.00	4	19.45	18.70	-4	4,253	-0.09%
2018/04/25	5	19.40	5	19.18	19.35	0	4,334	0.00%
2018/04/24	0	0.00	12	18.95	18.95	-12	4,450	-0.27%
2018/04/23	2	20.08	0	0.00	20.00	2	4,427	0.05%
2018/04/20	0	0.00	20	20.00	20.25	-20	4,436	-0.45%
2018/04/19	19	20.07	0	0.00	19.85	19	4,435	0.43%
2018/04/18	6	19.82	0	0.00	19.80	6	4,407	0.14%
2018/04/17	4	19.60	8	19.73	19.50	-4	4,417	-0.09%
2018/04/16	1	19.35	10	19.50	19.50	-9	4,581	-0.20%
2018/04/13	3	19.63	14	19.91	19.50	-11	4,631	-0.24%
2018/04/12	6	19.46	3	19.50	19.70	3	4,837	0.06%
2018/04/11	4	18.96	58	19.22	19.40	-54	4,830	-1.12%
2018/04/03	5	18.20	0	0.00	18.30	5	5,067	0.10%
2018/04/02	7	18.55	22	18.73	18.40	-15	5,266	-0.28%
2018/03/31	0	0.00	19	18.58	18.75	-19	5,749	-0.33%
2018/03/30	15	17.71	3	17.80	17.60	12	5,812	0.21%
2018/03/29	4	17.09	0	0.00	17.15	4	5,952	0.07%
2018/03/28	0	0.00	12	17.13	17.10	-12	6,141	-0.20%
2018/03/27	0	0.00	1	17.40	17.30	-1	6,348	-0.02%
2018/03/26	0	0.00	6	16.95	17.00	-6	6,469	-0.09%
2018/03/22	0	0.00	3	17.40	17.35	-3	6,561	-0.05%
2018/03/19	2	17.68	0	0.00	17.75	2	6,728	0.03%
2018/03/15	1	18.05	0	0.00	18.00	1	6,959	0.01%
2018/03/13	4	17.64	4	17.69	17.70	0	7,324	0.00%
2018/03/08	2	17.38	2	17.45	17.30	0	8,177	0.00%
2018/03/07	5	16.82	0	0.00	16.75	5	8,448	0.06%
2018/03/06	2	17.28	4	16.95	17.00	-2	8,549	-0.02%
2018/03/05	13	17.20	0	0.00	17.15	13	8,526	0.15%
2018/02/27	13	18.01	0	0.00	17.95	13	8,501	0.15%
2018/02/26	15	18.26	1	18.40	18.20	14	8,471	0.17%
2018/02/23	3	17.83	1	17.95	17.80	2	8,387	0.02%
2018/02/21	1	18.00	0	0.00	18.00	1	8,407	0.01%
2018/02/12	0	0.00	5	17.34	17.35	-5	8,496	-0.06%
2018/02/09	0	0.00	60	16.90	17.20	-60	8,495	-0.71%
2018/02/08	1	17.45	3	17.50	17.45	-2	8,576	-0.02%
2018/02/07	61	17.70	0	0.00	17.30	61	8,562	0.71%
2018/02/06	8	17.05	90	16.90	16.65	-82	8,508	-0.96%
2018/02/05	0	0.00	4	18.60	18.50	-4	8,459	-0.05%
2018/02/01	4	19.35	4	19.35	19.35	0	8,405	0.00%
2018/01/31	7	19.26	0	0.00	19.40	7	8,381	0.08%
2018/01/30	3	19.42	0	0.00	19.35	3	8,336	0.04%
2018/01/29	0	0.00	40	19.20	19.35	-40	8,320	-0.48%
2018/01/26	20	20.35	20	20.05	20.05	0	8,167	0.00%
2018/01/25	2	20.88	1	20.90	20.80	1	8,081	0.01%
2018/01/24	3	20.73	1	20.70	20.60	2	8,025	0.02%
2018/01/23	16	20.56	11	20.40	20.40	5	7,973	0.06%
2018/01/22	0	0.00	237	20.75	20.75	-237	7,939	-2.98%	大賣/鉅額交易
2018/01/19	10	20.35	4	20.30	20.30	6	7,847	0.08%
2018/01/18	22	21.69	25.1	20.77	20.70	-3.1	7,726	-0.04%
2018/01/17	22	21.85	20	21.50	21.50	2	7,559	0.03%
2018/01/16	3	21.90	2	21.93	21.85	1	7,472	0.01%
2018/01/15	20	22.25	25	21.86	21.85	-5	7,414	-0.07%
2018/01/12	20	22.49	20	22.35	22.35	0	7,320	0.00%
2018/01/11	60	22.56	20	22.50	22.50	40	7,283	0.55%
2018/01/10	53	22.52	56	22.97	22.85	-3	7,221	-0.04%
2018/01/09	25	22.26	25	22.30	22.30	0	6,996	0.00%
2018/01/08	67	23.02	85	23.16	22.75	-18	6,918	-0.26%
2018/01/05	24	21.95	23	22.14	22.15	1	6,643	0.02%
2018/01/04	20	22.00	40	21.98	21.85	-20	6,555	-0.31%
2018/01/03	20	22.59	21	22.02	22.00	-1	6,440	-0.02%
2018/01/02	11	22.05	11	22.15	22.15	0	6,224	0.00%