台玻 (1802)-玉山券商分點個股進出

台股 » 個股 » 台玻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台玻

(1802)

可現股當沖

股價
17.05
漲跌
▲0.15
漲幅
+0.89%
成交量
2,260張
產業
上市玻璃類股
1178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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/18	0.1	17.05	0	0.00	17.05	0.1	2,920	0.00%
2024/04/17	10	16.70	20	16.90	16.90	-10	2,918	-0.34%
2024/04/16	7.3	16.73	2	16.70	16.75	5.3	2,976	0.18%
2024/04/15	3	17.23	12	17.25	17.20	-9	2,914	-0.31%
2024/04/12	6.1	17.20	2	17.18	17.20	4.1	2,905	0.14%
2024/04/11	23	17.34	0	0.00	17.25	23	2,903	0.79%
2024/04/10	2	17.70	5	17.65	17.65	-3	2,903	-0.10%
2024/04/09	5	17.55	40	17.64	17.60	-35	3,003	-1.17%
2024/04/08	2.3	17.41	2	17.60	17.40	0.3	3,043	0.01%
2024/04/03	28	17.65	3	17.37	17.20	25	3,017	0.83%
2024/04/01	0	0.00	53	17.30	17.40	-53	2,921	-1.81%
2024/03/29	0	0.00	1	17.20	17.20	-1	2,926	-0.03%
2024/03/28	3	17.13	14	17.19	17.15	-11	2,915	-0.38%
2024/03/26	1	17.30	1	17.60	17.20	0	2,923	0.00%
2024/03/25	0	0.00	102.1	17.40	17.45	-102.1	2,934	-3.48%	大賣/鉅額交易
2024/03/22	2	17.45	6	17.44	17.40	-4	2,969	-0.13%
2024/03/21	2	17.32	6.1	17.48	17.50	-4	3,005	-0.13%
2024/03/20	0	0.00	19	17.09	17.25	-19	3,274	-0.58%
2024/03/19	1.1	17.12	3	17.22	17.20	-1.9	3,292	-0.06%
2024/03/18	7	17.01	2	17.35	17.40	5	3,291	0.15%
2024/03/15	33.2	17.08	2	17.15	16.95	31.1	3,262	0.95%
2024/03/14	27	17.35	2	17.38	17.40	25	3,177	0.79%
2024/03/13	10.2	17.67	3	17.57	17.55	7.2	3,158	0.23%
2024/03/12	1	17.90	10	17.85	17.90	-9	3,104	-0.29%
2024/03/11	0.3	17.82	0.3	17.75	17.85	0	3,101	0.00%
2024/03/08	0	17.80	1	17.80	17.80	-1	3,125	-0.03%
2024/03/07	1	18.00	5	18.00	18.00	-4	3,160	-0.13%
2024/03/06	7	18.15	5	18.18	18.15	2	3,134	0.06%
2024/03/05	2.8	17.90	1	17.95	17.90	1.8	3,117	0.06%
2024/03/04	1	17.95	5	18.02	18.00	-4	3,148	-0.13%
2024/03/01	1	18.05	0	0.00	18.05	1	3,196	0.03%
2024/02/29	9	18.14	2	18.23	18.25	7	3,232	0.22%
2024/02/27	0	0.00	2	18.05	18.05	-2	3,241	-0.06%
2024/02/26	3	18.20	2	18.15	18.20	1	3,275	0.03%
2024/02/23	6.1	18.32	1	18.30	18.25	5.1	3,320	0.15%
2024/02/22	1	18.50	2.6	18.66	18.55	-1.6	3,345	-0.05%
2024/02/21	1	18.65	13	18.73	18.75	-12	3,385	-0.35%
2024/02/20	3.1	18.60	19	18.70	18.65	-15.9	3,396	-0.47%
2024/02/19	24	18.68	13	18.70	18.80	11	3,433	0.32%
2024/02/16	0.1	18.40	11	18.30	18.40	-10.9	3,496	-0.31%
2024/02/15	1.5	17.83	1	18.05	18.10	0.5	3,485	0.01%
2024/02/05	5.1	17.78	51	17.78	17.80	-45.9	3,476	-1.32%
2024/02/02	1	18.05	1	18.05	18.05	0	3,476	0.00%
2024/02/01	0	18.25	1	18.20	18.20	-1	3,508	-0.03%
2024/01/31	2	18.10	0	0.00	18.00	2	3,558	0.06%
2024/01/30	7	18.19	1	18.30	18.15	6	3,598	0.17%
2024/01/26	0	0.00	31	18.25	18.35	-31	3,804	-0.81%
2024/01/25	1.2	18.29	2	18.30	18.15	-0.9	3,851	-0.02%
2024/01/24	0.2	18.30	2	18.28	18.25	-1.8	3,860	-0.05%
2024/01/23	5	18.03	29	18.05	18.15	-24	3,893	-0.62%
2024/01/22	1	17.90	0	0.00	17.95	1	3,915	0.03%
2024/01/19	2	17.83	10	17.80	17.85	-8	3,993	-0.20%
2024/01/18	4	17.81	20	17.80	17.80	-16	4,026	-0.40%
2024/01/17	29.4	17.73	5	17.87	17.65	24.4	4,041	0.60%
2024/01/16	70.1	18.07	0	0.00	18.05	70.1	4,011	1.75%
2024/01/15	0	0.00	17	18.34	18.35	-17	3,977	-0.43%
2024/01/12	2	18.30	1.1	18.35	18.35	0.9	4,075	0.02%
2024/01/11	1.3	18.35	134.9	18.35	18.35	-133.6	4,115	-3.25%	大賣/鉅額交易
2024/01/10	55.1	18.48	17.5	18.29	18.25	37.6	4,236	0.89%
2024/01/09	14	18.91	1	18.90	18.75	13	4,189	0.31%
2024/01/08	6.5	19.01	27	19.03	19.00	-20.5	4,229	-0.48%
2024/01/05	3	18.97	21	18.93	18.95	-18	4,267	-0.42%
2024/01/04	15	18.83	4	18.76	18.75	11	4,373	0.25%
2024/01/03	9.2	19.08	6	19.04	18.90	3.2	4,616	0.07%
2024/01/02	35.5	19.27	17.1	19.22	19.20	18.4	4,533	0.41%
2023/12/29	14	18.99	1	19.00	18.95	13	4,516	0.29%
2023/12/28	3	19.05	27	19.09	19.10	-24	4,836	-0.50%
2023/12/27	1	18.95	40.1	18.98	19.00	-39.1	5,055	-0.77%
2023/12/26	0	0.00	1	18.90	19.00	-1	5,231	-0.02%
2023/12/25	1	18.75	0	0.00	18.70	1	5,279	0.02%
2023/12/22	9	18.73	0	0.00	18.70	9	5,404	0.17%
2023/12/21	4	18.80	1	18.85	18.80	3	5,468	0.06%
2023/12/20	0	0.00	4.1	18.93	19.00	-4.1	5,529	-0.07%
2023/12/19	1	18.70	0	0.00	18.75	1	5,561	0.02%
2023/12/18	21	19.19	4.1	19.19	19.00	16.9	5,621	0.30%
2023/12/15	4	19.05	14	19.03	19.05	-10	5,813	-0.17%
2023/12/14	2	18.78	16	18.82	18.75	-14	5,772	-0.24%
2023/12/13	5	18.64	0.6	18.70	18.60	4.4	5,804	0.08%
2023/12/12	2	18.65	0	0.00	18.65	2	6,074	0.03%
2023/12/11	5	18.60	0	0.00	18.60	5	6,176	0.08%
2023/12/08	2	18.80	2	18.80	18.75	0	6,244	0.00%
2023/12/07	11	18.78	1	18.70	18.70	10	6,314	0.16%
2023/12/06	1	19.00	3.4	19.05	19.00	-2.4	6,646	-0.04%
2023/12/05	15.2	19.00	0	0.00	18.95	15.2	6,946	0.22%
2023/12/04	0	0.00	2	19.20	19.15	-2	7,189	-0.03%
2023/12/01	1	18.95	0	0.00	18.95	1	7,678	0.01%
2023/11/29	3.5	18.85	4.7	18.92	18.90	-1.2	9,346	-0.01%
2023/11/28	7.1	19.04	0	0.00	19.10	7.1	10,723	0.07%
2023/11/27	3	18.92	5.1	18.94	18.75	-2.1	11,515	-0.02%
2023/11/24	0	0.00	10	18.96	18.95	-10	12,082	-0.08%
2023/11/22	3.1	19.11	10.1	19.05	19.15	-6.9	12,209	-0.06%
2023/11/21	5	19.10	0	0.00	19.10	5	12,363	0.04%
2023/11/20	1.1	19.20	4.1	19.25	19.00	-3	12,460	-0.02%
2023/11/17	0.3	19.31	13	19.38	19.30	-12.7	12,470	-0.10%
2023/11/16	0	0.00	2.3	19.38	19.35	-2.3	12,515	-0.02%
2023/11/15	3	19.15	8	19.22	19.35	-5	12,584	-0.04%
2023/11/13	0.1	18.80	1	18.90	18.85	-0.9	12,908	-0.01%
2023/11/10	2.1	18.85	0	0.00	18.75	2.1	13,270	0.02%
2023/11/08	0	0.00	21	19.14	19.05	-21	13,891	-0.15%
2023/11/07	0.1	18.80	4	18.88	19.00	-3.9	14,240	-0.03%
2023/11/06	27.1	19.16	2	18.98	19.00	25.1	14,887	0.17%
2023/11/03	0	0.00	10	18.80	18.85	-10	15,219	-0.07%
2023/11/02	1	18.60	36	18.60	18.85	-35	15,733	-0.22%
2023/11/01	2	18.25	0	0.00	18.35	2	16,247	0.01%
2023/10/31	1	18.20	5	18.29	18.25	-4	17,159	-0.02%
2023/10/27	3	18.72	23	18.74	18.65	-20	19,139	-0.10%
2023/10/26	0	18.30	3	18.30	18.25	-3	20,525	-0.01%
2023/10/25	10	18.58	3	18.50	18.60	7	21,343	0.03%
2023/10/24	3	18.42	1	18.50	18.60	2	21,835	0.01%
2023/10/23	0	0.00	10	18.20	18.10	-10	21,796	-0.05%
2023/10/20	2.1	18.00	32.1	17.69	18.20	-30	21,811	-0.14%
2023/10/19	11	18.05	3	18.08	18.05	8	21,798	0.04%
2023/10/18	30	18.18	20.1	18.13	18.15	9.9	21,796	0.05%
2023/10/17	16	18.67	1	18.65	18.65	15	21,696	0.07%
2023/10/16	1	18.60	37	18.85	18.65	-36	21,695	-0.17%
2023/10/13	115.1	18.75	0	0.00	18.75	115.1	21,721	0.53%	大買/鉅額交易
2023/10/12	14	18.76	0	0.00	18.90	14	21,701	0.06%
2023/10/11	1	18.85	11	19.10	18.85	-10	21,606	-0.05%
2023/10/06	1	19.10	0	19.05	19.05	1	21,398	0.00%
2023/10/05	6	19.23	8	19.28	19.15	-2	21,414	-0.01%
2023/10/04	50.2	18.88	8	18.89	18.85	42.2	21,425	0.20%
2023/10/03	6	19.82	33.6	19.65	19.35	-27.6	21,214	-0.13%
2023/10/02	9	19.43	28	19.49	19.50	-19	21,023	-0.09%
2023/09/28	7	19.06	4	19.03	19.10	3	20,999	0.01%
2023/09/27	17.1	19.06	2	19.13	19.00	15.1	21,036	0.07%
2023/09/26	6	19.38	2	19.48	19.30	4	21,017	0.02%
2023/09/25	1	19.50	2	19.60	19.45	-1	21,001	0.00%
2023/09/22	6	19.38	52	19.35	19.35	-46	21,005	-0.22%
2023/09/21	5	19.55	1	19.45	19.40	4	21,117	0.02%
2023/09/20	49.1	20.05	49	19.86	19.70	0.1	21,180	0.00%
2023/09/19	16	19.78	61	20.06	20.00	-45	21,164	-0.21%
2023/09/18	23	19.24	3.2	19.55	19.55	19.8	21,941	0.09%
2023/09/15	26.1	19.59	4.1	19.49	19.35	22	22,454	0.10%
2023/09/14	35	19.79	7	19.93	20.00	28	22,853	0.12%
2023/09/13	1	19.60	8	19.65	19.60	-7	23,796	-0.03%
2023/09/12	22	19.31	11	19.30	19.40	11	24,876	0.04%
2023/09/11	65.6	19.43	28	19.60	19.25	37.6	25,065	0.15%
2023/09/08	74	19.81	34	19.89	19.65	40	24,880	0.16%
2023/09/07	62.1	19.73	50	19.77	19.50	12.1	24,694	0.05%
2023/09/06	45	20.36	23	20.43	20.10	22	24,551	0.09%
2023/09/05	9	21.04	20	21.05	21.10	-11	24,125	-0.05%
2023/09/04	301.7	21.48	236	21.55	21.20	65.7	23,910	0.27%	大買/大賣/
2023/09/01	137.1	21.23	278.1	21.36	21.65	-141	22,592	-0.62%	大買/大賣/鉅額交易
2023/08/31	138	20.47	95	20.34	19.70	43	21,260	0.20%	大買/
2023/08/30	123.3	19.50	97	19.54	20.35	26.3	20,606	0.13%	大買/
2023/08/29	1.1	18.76	1	18.80	18.75	0.1	20,097	0.00%
2023/08/28	24	18.67	31	18.84	18.85	-7	20,032	-0.03%
2023/08/25	3.1	18.38	5	18.42	18.55	-1.9	19,961	-0.01%
2023/08/24	4.1	18.29	33.1	18.28	18.30	-29	19,799	-0.15%
2023/08/23	8	18.68	0	0.00	18.50	8	19,704	0.04%
2023/08/22	15.2	18.81	2.1	18.70	18.65	13.2	19,714	0.07%
2023/08/21	7.2	18.86	10	18.86	18.80	-2.8	19,712	-0.01%
2023/08/18	20.2	19.35	0	0.00	19.15	20.2	19,649	0.10%
2023/08/17	21	19.34	4	19.16	19.35	17	19,589	0.09%
2023/08/16	19.4	19.33	55.1	19.09	18.95	-35.7	19,280	-0.18%
2023/08/15	14	20.17	2.1	20.06	20.05	11.9	18,970	0.06%
2023/08/14	28.5	20.73	35.7	20.28	20.20	-7.2	18,723	-0.04%
2023/08/11	96.1	21.42	46	21.49	21.05	50.1	18,470	0.27%
2023/08/10	116	21.45	69.3	21.42	21.15	46.6	18,115	0.26%	大買/
2023/08/09	36	22.23	101.1	22.17	22.50	-65.1	17,483	-0.37%	大賣/
2023/08/08	90.7	22.50	80.1	22.07	22.00	10.6	17,035	0.06%
2023/08/07	29.4	21.63	69.2	21.61	22.05	-39.8	16,532	-0.24%
2023/08/04	80	21.71	137.5	21.61	21.80	-57.5	16,023	-0.36%	大賣/
2023/08/02	115	21.20	85.3	21.15	20.80	29.7	15,171	0.20%	大買/
2023/08/01	112.9	21.86	295	22.31	21.40	-182.1	14,494	-1.26%	大買/大賣/鉅額交易
2023/07/31	291.8	20.65	277.9	21.18	21.60	13.9	13,227	0.11%	大買/大賣/
2023/07/28	234.3	19.67	128.1	19.74	19.80	106.2	11,790	0.90%	大買/大賣/鉅額交易
2023/07/27	15	19.14	143	18.95	19.30	-128	11,040	-1.16%	大賣/鉅額交易
2023/07/26	25	17.87	16	17.81	17.90	9	10,669	0.08%
2023/07/25	4	17.61	6	17.70	17.70	-2	10,664	-0.02%
2023/07/24	34	17.50	33	17.46	17.45	1	10,671	0.01%
2023/07/21	7.1	17.92	8	17.99	17.90	-0.9	10,633	-0.01%
2023/07/20	10	18.03	4.3	18.13	18.10	5.7	10,707	0.05%
2023/07/19	2	17.80	31	17.77	17.70	-29	10,741	-0.27%
2023/07/18	8	17.88	0	0.00	17.80	8	10,813	0.07%
2023/07/17	11	18.15	8	18.00	18.10	3	10,857	0.03%
2023/07/14	6	17.96	22	17.90	17.90	-16	11,005	-0.15%
2023/07/13	8.2	17.96	3	18.02	17.85	5.2	11,020	0.05%
2023/07/12	2	17.95	12	17.99	17.90	-10	11,027	-0.09%
2023/07/11	21	18.10	32	18.16	18.05	-11	11,009	-0.10%
2023/07/10	28	18.14	16	18.13	18.00	12	11,023	0.11%
2023/07/07	16	18.19	11.4	18.24	18.25	4.6	10,952	0.04%
2023/07/06	65	18.67	1.1	18.69	18.35	63.9	10,909	0.59%
2023/07/05	24	19.02	102	18.97	18.90	-78	10,753	-0.73%	大賣/
2023/07/04	20.1	19.05	78	19.09	19.00	-57.9	10,667	-0.54%
2023/07/03	15	19.35	27	19.27	19.20	-12	10,603	-0.11%
2023/06/30	2.1	19.42	3	19.35	19.30	-0.9	10,571	-0.01%
2023/06/29	32.1	19.49	21	19.45	19.55	11.1	10,513	0.11%
2023/06/28	59.1	19.75	17	19.70	19.75	42.1	10,379	0.41%
2023/06/27	40.1	19.97	25	20.01	19.90	15.1	10,241	0.15%
2023/06/26	191.5	20.11	119	20.20	20.10	72.5	10,064	0.72%	大買/大賣/
2023/06/21	116	19.54	8.2	19.60	19.60	107.8	9,053	1.19%	大買/鉅額交易
2023/06/20	53.1	19.49	21	19.42	19.20	32.1	8,509	0.38%
2023/06/19	139	20.50	68	20.58	20.10	71	7,850	0.90%	大買/
2023/06/16	78.3	19.59	165.1	19.69	20.10	-86.9	6,810	-1.28%	大賣/
2023/06/15	79	18.37	13	18.35	18.40	66	5,646	1.17%
2023/06/14	42	17.95	601	17.90	17.90	-559	5,435	-10.28%	大賣/鉅額交易
2023/06/13	11	17.99	33	18.01	18.05	-22	5,265	-0.42%
2023/06/12	34.3	17.82	11	17.98	17.75	23.3	5,178	0.45%
2023/06/09	28.1	18.18	0	0.00	18.10	28.1	5,051	0.56%
2023/06/08	6	18.41	0	0.00	18.40	6	4,928	0.12%
2023/06/07	15	18.69	3	18.73	18.45	12	4,942	0.24%
2023/06/06	4	18.76	10	18.80	18.65	-6	4,884	-0.12%
2023/06/05	11	18.85	18	18.68	19.05	-7	4,829	-0.14%
2023/06/02	19	18.55	27	18.61	18.55	-8	4,650	-0.17%
2023/06/01	8	18.38	50	18.45	18.45	-42	4,565	-0.92%
2023/05/31	0	0.00	0.8	18.55	18.35	-0.8	4,578	-0.02%
2023/05/30	3.5	18.47	0	0.00	18.50	3.5	4,543	0.08%
2023/05/29	1	18.50	0.1	18.50	18.50	0.9	4,533	0.02%
2023/05/26	10.1	18.31	1	18.35	18.30	9.1	4,488	0.20%
2023/05/25	3	18.60	0	0.00	18.65	3	4,433	0.07%
2023/05/24	53.1	18.55	53	18.55	18.65	0.1	4,402	0.00%
2023/05/23	9.2	18.88	0.9	19.00	19.00	8.3	4,360	0.19%
2023/05/22	2	19.05	105	19.01	19.05	-103	4,315	-2.39%	大賣/鉅額交易
2023/05/19	3	19.00	12	19.05	18.95	-9	4,281	-0.21%
2023/05/18	16	18.85	6	18.94	19.05	10	4,230	0.24%
2023/05/17	42.3	18.91	2	18.70	19.00	40.3	4,182	0.96%
2023/05/16	4	18.56	1	18.70	18.55	3	4,094	0.07%
2023/05/15	11	18.23	10	18.15	18.35	1	4,071	0.02%
2023/05/12	8	18.72	0	0.00	18.75	8	4,039	0.20%
2023/05/11	8	18.72	0	0.00	18.50	8	3,990	0.20%
2023/05/10	13	18.83	0	0.00	18.95	13	3,940	0.33%
2023/05/09	7	18.89	2	18.85	18.90	5	3,900	0.13%
2023/05/08	8.1	19.10	3	19.10	19.05	5.1	3,874	0.13%
2023/05/05	10	19.28	0	0.00	19.20	10	3,852	0.26%
2023/05/04	2	19.60	0	0.00	19.50	2	3,812	0.05%
2023/05/03	13	19.76	15	19.89	19.70	-2	3,820	-0.05%
2023/05/02	10	19.40	21	19.65	19.50	-11	3,840	-0.29%
2023/04/28	1	20.35	0	0.00	20.30	1	3,874	0.03%
2023/04/27	45	20.32	0	0.00	20.25	45	3,876	1.16%
2023/04/26	30	20.50	0	0.00	20.55	30	3,876	0.77%
2023/04/25	22.2	20.31	3	20.65	20.45	19.2	3,877	0.49%
2023/04/24	1	20.85	1	20.95	20.50	0	3,807	0.00%
2023/04/21	78	20.57	37	20.77	20.50	41	3,758	1.09%
2023/04/20	119	20.46	1	20.35	20.30	118	3,665	3.22%	大買/鉅額交易
2023/04/19	5	21.18	9	20.83	21.15	-4	3,577	-0.11%
2023/04/18	4	20.59	1	20.45	20.45	3	3,493	0.09%
2023/04/17	19	20.85	2	21.00	20.85	17	3,499	0.49%
2023/04/14	1	20.45	117	20.63	20.60	-116	3,460	-3.35%	大賣/鉅額交易
2023/04/13	92	20.62	3	20.40	20.45	89	3,496	2.55%
2023/04/12	0	0.00	5	20.53	20.45	-5	3,495	-0.14%
2023/04/11	2.1	20.15	1	20.20	20.15	1.1	3,642	0.03%
2023/04/10	6	20.24	1	20.30	20.15	5	3,776	0.13%
2023/04/07	4	20.20	0	0.00	20.25	4	3,880	0.10%
2023/04/06	9.1	20.18	3	20.14	20.10	6.1	3,989	0.15%
2023/03/31	4	20.65	5	20.70	20.55	-1	4,124	-0.02%
2023/03/30	33	20.75	0	0.00	20.85	33	4,621	0.71%
2023/03/29	1	20.95	32.1	20.98	20.95	-31.1	5,420	-0.57%
2023/03/28	12	20.48	4	20.55	20.40	8	6,068	0.13%
2023/03/27	0.1	20.70	20	20.80	20.70	-19.9	6,993	-0.28%
2023/03/24	29	20.50	0	0.00	20.50	29	7,598	0.38%
2023/03/23	37	20.53	0	0.00	20.60	37	7,711	0.48%
2023/03/22	20	20.25	0	0.00	20.20	20	7,853	0.25%
2023/03/21	1	20.40	5	20.28	20.20	-4	8,074	-0.05%
2023/03/20	0	0.00	4	20.35	20.30	-4	8,207	-0.05%
2023/03/17	3.2	20.25	0	0.00	20.45	3.2	8,435	0.04%
2023/03/16	4	20.50	0	0.00	20.40	4	8,607	0.05%
2023/03/15	10	21.00	11	21.15	21.05	-1	8,892	-0.01%
2023/03/14	2	20.95	0	0.00	20.95	2	9,141	0.02%
2023/03/13	1	20.85	0	0.00	21.15	1	9,607	0.01%
2023/03/10	4.2	21.34	4	21.53	21.20	0.2	9,672	0.00%
2023/03/09	1.3	22.04	2	22.18	22.05	-0.8	9,683	-0.01%
2023/03/08	11.3	22.21	14.6	22.31	22.20	-3.3	9,749	-0.03%
2023/03/07	13.1	22.35	0	0.00	22.55	13.1	9,790	0.13%
2023/03/06	1	22.65	1	22.70	22.70	0	9,834	0.00%
2023/03/03	27	22.39	6	22.54	22.45	21	9,960	0.21%
2023/03/02	13.1	22.27	9	22.54	22.30	4.1	10,309	0.04%
2023/03/01	3	22.90	9	22.88	22.70	-6	10,490	-0.06%
2023/02/24	7	23.44	0	0.00	23.45	7	10,809	0.06%
2023/02/23	0	0.00	1	23.60	23.55	-1	10,985	-0.01%
2023/02/22	5	23.24	0	0.00	23.25	5	11,103	0.05%
2023/02/21	0	0.00	12	23.44	23.60	-12	11,242	-0.11%
2023/02/20	2	23.30	0.3	23.35	23.40	1.7	11,426	0.01%
2023/02/17	0.2	23.28	4	23.20	23.30	-3.8	11,558	-0.03%
2023/02/16	2.1	23.37	5	23.45	23.35	-2.9	11,834	-0.02%
2023/02/15	1.1	23.20	7	23.21	23.25	-5.9	12,018	-0.05%
2023/02/14	4.1	23.08	22	23.19	23.15	-18	12,125	-0.15%
2023/02/13	1.1	22.85	6	22.49	22.85	-4.9	12,287	-0.04%
2023/02/10	2	22.58	6	22.57	22.55	-4	12,425	-0.03%
2023/02/09	4.1	22.99	9	22.97	22.90	-4.9	12,600	-0.04%
2023/02/08	2.2	22.94	0	0.00	22.95	2.2	12,854	0.02%
2023/02/07	7.1	23.02	3	23.05	23.05	4.1	12,965	0.03%
2023/02/06	9.1	23.37	1	23.40	23.00	8.1	13,074	0.06%
2023/02/03	1	23.20	32	23.32	23.35	-31	13,204	-0.23%
2023/02/02	2.3	23.26	1	23.40	23.35	1.3	13,317	0.01%
2023/02/01	24	23.35	4	23.49	23.35	20	13,510	0.15%
2023/01/31	3	23.13	17	23.28	23.35	-14	13,711	-0.10%
2023/01/30	8	22.84	29	22.96	22.75	-21	13,662	-0.15%
2023/01/17	0	0.00	1	22.55	22.55	-1	13,590	-0.01%
2023/01/16	5.2	22.30	16	22.30	22.20	-10.8	13,690	-0.08%
2023/01/13	3.1	22.68	12	22.63	22.55	-8.9	13,763	-0.06%
2023/01/12	58	22.65	7	22.56	22.65	51	14,051	0.36%
2023/01/11	20	22.39	3	22.40	22.40	17	14,232	0.12%
2023/01/10	1.1	22.20	12	22.27	22.30	-10.9	14,424	-0.08%
2023/01/09	6	22.27	7	22.29	22.35	-1	14,483	-0.01%
2023/01/06	5	22.07	10	22.13	22.15	-5	14,522	-0.03%
2023/01/04	0	0.00	3	21.50	21.45	-3	14,564	-0.02%
2023/01/03	0	0.00	5	20.95	21.35	-5	14,639	-0.03%
2022/12/30	5.1	21.39	1	21.25	21.25	4.1	14,656	0.03%
2022/12/29	24	21.81	5	21.90	21.50	19	14,687	0.13%
2022/12/28	13	22.32	12	22.15	22.15	1	14,683	0.01%
2022/12/27	25	21.67	22	21.81	21.75	3	14,790	0.02%
2022/12/26	10	21.05	45	21.54	21.60	-35	14,892	-0.24%
2022/12/23	16.1	21.22	40	21.24	21.20	-23.9	14,861	-0.16%
2022/12/22	22.1	21.29	31	21.29	21.15	-8.9	14,763	-0.06%
2022/12/21	74	20.68	44.4	21.12	21.20	29.6	14,297	0.21%
2022/12/20	34.5	21.49	17	21.66	21.30	17.5	13,524	0.13%
2022/12/19	82	22.48	24.8	22.41	21.95	57.3	12,881	0.44%
2022/12/16	28	24.60	15.1	25.29	24.35	12.9	11,952	0.11%
2022/12/15	8.2	25.12	10	25.05	25.05	-1.8	11,357	-0.02%
2022/12/14	2	25.00	17	25.04	25.10	-15	11,272	-0.13%
2022/12/13	15	24.78	22	25.13	24.55	-7	11,092	-0.06%
2022/12/12	6	24.59	0	0.00	24.70	6	10,847	0.06%
2022/12/09	2	24.78	15	24.81	24.60	-13	10,731	-0.12%
2022/12/08	7.8	24.13	1.7	24.22	24.45	6	10,503	0.06%
2022/12/07	23	24.72	52.3	24.68	24.70	-29.3	10,286	-0.28%
2022/12/06	13	23.71	35.8	24.26	23.90	-22.8	9,962	-0.23%
2022/12/05	20	24.28	24.2	24.40	23.70	-4.2	9,692	-0.04%
2022/12/02	6	23.78	21.5	23.90	23.90	-15.5	9,215	-0.17%
2022/12/01	7.5	23.68	0	0.00	23.40	7.5	9,159	0.08%
2022/11/30	5	23.35	48	23.26	23.25	-43	9,077	-0.47%
2022/11/29	2	23.00	4	23.08	23.35	-2	8,974	-0.02%
2022/11/28	32	23.13	21	23.20	23.40	11	8,888	0.12%
2022/11/25	14.2	24.14	23	23.80	23.55	-8.8	8,842	-0.10%
2022/11/24	30.2	23.75	39.1	23.52	23.65	-8.9	8,705	-0.10%
2022/11/23	31	24.82	12	24.93	24.70	19	8,353	0.23%
2022/11/22	36	24.48	49.1	24.66	24.70	-13.1	8,208	-0.16%
2022/11/21	2.4	23.87	34.4	24.08	24.10	-32	7,856	-0.41%
2022/11/18	2.3	23.36	6.3	23.43	23.45	-4	7,681	-0.05%
2022/11/17	3.4	22.91	16	23.04	23.10	-12.6	7,551	-0.17%
2022/11/16	5	23.76	10.1	23.57	23.45	-5.1	7,380	-0.07%
2022/11/15	8.5	23.69	6	23.59	23.75	2.5	7,175	0.04%
2022/11/14	20.2	23.31	30.2	23.28	23.40	-10	7,049	-0.14%
2022/11/11	11.2	23.06	17.1	23.15	23.15	-5.9	6,764	-0.09%
2022/11/10	3.4	22.41	13	22.34	22.50	-9.6	6,583	-0.15%
2022/11/09	14.3	22.17	11	22.07	22.30	3.3	6,459	0.05%
2022/11/08	14.6	21.61	4	21.71	21.50	10.6	6,284	0.17%
2022/11/07	16	22.22	25.7	22.00	22.05	-9.7	6,191	-0.16%
2022/11/04	12.3	21.06	109	21.20	21.50	-96.7	6,007	-1.61%	大賣/
2022/11/03	3	20.58	36	20.46	20.45	-33	5,758	-0.57%
2022/11/02	947.1	21.03	31.5	20.92	20.80	915.6	5,641	16.23%	大買/鉅額交易
2022/11/01	54	20.97	31	20.85	21.00	23	5,505	0.42%
2022/10/31	10	20.47	9.1	20.92	20.40	0.9	5,338	0.02%
2022/10/28	20	20.65	26	20.68	20.55	-6	5,252	-0.11%
2022/10/27	20	19.93	18.5	20.06	20.40	1.5	5,038	0.03%
2022/10/26	4	19.44	9.2	19.41	19.40	-5.2	4,816	-0.11%
2022/10/25	0	0.00	4	19.49	19.45	-4	4,745	-0.08%
2022/10/24	5	19.37	5	19.58	19.25	0	4,635	0.00%
2022/10/21	7	19.04	10	18.93	18.95	-3	4,517	-0.07%
2022/10/20	33	18.99	64.6	19.55	19.50	-31.6	4,402	-0.72%
2022/10/19	30	19.61	51	19.53	19.30	-21	4,063	-0.52%
2022/10/18	22	18.55	16	19.00	19.25	6	3,832	0.16%
2022/10/17	4.1	18.00	14	18.19	18.45	-9.9	3,637	-0.27%
2022/10/14	21	17.93	6	18.16	18.05	15	3,561	0.42%
2022/10/13	2	17.40	26	17.64	17.05	-24	3,498	-0.69%
2022/10/12	2.2	18.01	18	18.32	18.20	-15.9	3,403	-0.47%
2022/10/11	23.5	18.73	4	18.68	18.55	19.5	3,320	0.59%
2022/10/07	9.1	18.92	20	18.92	18.95	-10.9	3,236	-0.34%
2022/10/06	23	18.73	42.2	19.01	18.70	-19.2	3,172	-0.61%
2022/10/05	62.3	19.09	15.2	18.92	18.90	47.1	3,097	1.52%
2022/10/04	30	18.60	15.2	18.71	18.85	14.8	2,969	0.50%
2022/10/03	31	18.09	22	18.16	18.30	9	2,724	0.33%
2022/09/30	5	17.02	14	16.82	17.45	-9	2,535	-0.35%
2022/09/29	7	16.99	4	16.90	17.00	3	2,494	0.12%
2022/09/28	3	16.85	51	16.55	16.55	-48	2,438	-1.97%
2022/09/27	2	16.98	3	16.75	16.95	-1	2,397	-0.04%
2022/09/26	13	16.55	8	16.71	16.55	5	2,390	0.21%
2022/09/23	7	16.99	0	0.00	17.05	7	2,434	0.29%
2022/09/22	2.1	16.84	0	0.00	17.20	2.1	2,512	0.08%
2022/09/21	5	16.78	3	16.85	17.05	2	2,515	0.08%
2022/09/20	1	16.60	1	16.55	16.60	0	2,642	0.00%
2022/09/16	5	16.61	4	16.64	16.60	1	2,833	0.04%
2022/09/15	3	16.80	0	0.00	16.85	3	2,865	0.10%
2022/09/14	0	0.00	4	16.78	16.75	-4	2,923	-0.14%
2022/09/13	2	17.30	0	0.00	17.10	2	2,947	0.07%
2022/09/12	3	17.02	20	16.95	17.15	-17	3,052	-0.56%
2022/09/08	1	16.65	1	16.50	16.65	0	3,104	0.00%
2022/09/07	21.1	16.55	0	0.00	16.50	21.1	3,131	0.67%
2022/09/06	3	17.02	1	17.00	17.00	2	3,108	0.06%
2022/09/05	2	17.20	3	17.18	17.10	-1	3,146	-0.03%
2022/09/02	0	17.25	0	0.00	17.20	0	3,222	0.00%
2022/09/01	0	0.00	100	17.15	17.20	-100	3,231	-3.09%
2022/08/30	1.1	17.31	0	0.00	17.50	1.1	3,228	0.03%
2022/08/29	4	17.39	56	17.29	17.30	-52	3,217	-1.62%
2022/08/26	2	18.05	1.1	18.10	18.10	0.9	3,159	0.03%
2022/08/25	4	17.90	5	17.97	17.90	-1	3,156	-0.03%
2022/08/24	0	0.00	16	17.92	17.85	-16	3,184	-0.50%
2022/08/23	6	17.68	25	17.67	17.70	-19	3,255	-0.58%
2022/08/22	0	0.00	10	17.90	17.90	-10	3,319	-0.30%
2022/08/19	3	18.03	1	18.10	18.10	2	3,371	0.06%
2022/08/18	0	0.00	2	17.85	17.95	-2	3,393	-0.06%
2022/08/17	2	18.03	21	18.04	18.10	-19	3,409	-0.56%
2022/08/16	2.3	17.93	4	17.90	17.90	-1.8	3,400	-0.05%
2022/08/15	0.1	17.90	0	0.00	18.10	0.1	3,412	0.00%
2022/08/12	34	18.00	25	18.00	18.00	9	3,409	0.26%
2022/08/11	2	17.55	5	17.50	17.55	-3	3,374	-0.09%
2022/08/10	0	0.00	18	17.30	17.25	-18	3,406	-0.53%
2022/08/09	1	17.00	20	17.15	17.25	-19	3,426	-0.55%
2022/08/08	4	17.20	1	17.15	17.20	3	3,446	0.09%
2022/08/05	0.1	17.15	0	0.00	17.30	0.1	3,485	0.00%
2022/08/04	6	16.80	37	17.10	16.85	-31	3,531	-0.88%
2022/08/03	9	17.23	0	0.00	17.20	9	3,552	0.25%
2022/08/02	4.1	17.62	2	17.55	17.45	2.1	3,590	0.06%
2022/08/01	5	17.89	23.3	17.95	17.90	-18.3	3,634	-0.50%
2022/07/29	2	17.75	1	17.75	17.75	1	3,638	0.03%
2022/07/28	0	0.00	5	17.75	17.65	-5	3,665	-0.14%
2022/07/27	5	17.54	2	17.35	17.55	3	3,670	0.08%
2022/07/26	1	17.50	0	0.00	17.60	1	3,697	0.03%
2022/07/25	0	0.00	1	17.35	17.65	-1	3,736	-0.03%
2022/07/21	25	17.56	0	0.00	17.60	25	3,870	0.65%
2022/07/20	10.2	17.75	24	17.96	17.65	-13.8	3,927	-0.35%
2022/07/19	0	0.00	1	17.70	17.75	-1	4,011	-0.02%
2022/07/18	1	17.20	0	0.00	17.50	1	4,037	0.02%
2022/07/15	4	17.25	20	17.25	17.25	-16	4,115	-0.39%
2022/07/14	0	0.00	3	17.12	17.25	-3	4,165	-0.07%
2022/07/13	1	17.05	313.4	17.10	17.10	-312.4	4,189	-7.46%	大賣/鉅額交易
2022/07/12	22	16.79	2	16.75	16.60	20	4,219	0.47%
2022/07/08	0	0.00	23	17.80	17.90	-23	4,221	-0.54%
2022/07/07	3	17.67	2	17.73	17.65	1	4,239	0.02%
2022/07/06	3	17.30	1	17.30	17.20	2	4,347	0.05%
2022/07/05	1.7	17.73	3	17.65	17.90	-1.3	4,418	-0.03%
2022/07/04	0	0.00	8	17.41	17.60	-8	4,454	-0.18%
2022/07/01	20.2	17.30	5	17.38	17.05	15.2	4,541	0.33%
2022/06/30	11.2	17.85	16	17.82	17.85	-4.8	4,509	-0.11%
2022/06/29	3	18.47	14	18.52	18.55	-11	4,453	-0.25%
2022/06/28	53.2	19.14	35	18.88	18.75	18.2	4,464	0.41%
2022/06/27	1.5	21.05	9	20.97	21.10	-7.5	4,418	-0.17%
2022/06/24	1	20.40	6	20.45	20.25	-5	4,448	-0.11%
2022/06/23	53	20.01	18	20.44	20.10	35	4,442	0.79%
2022/06/22	18	20.31	5	20.10	20.05	13	4,458	0.29%
2022/06/21	29	20.49	8	20.33	20.70	21	4,483	0.47%
2022/06/20	22	19.82	3	20.00	19.70	19	4,567	0.42%
2022/06/17	1.3	20.36	12	20.37	20.30	-10.7	4,544	-0.24%
2022/06/16	3	20.92	4	21.19	20.70	-1	4,611	-0.02%
2022/06/15	2	21.20	0	0.00	21.15	2	4,775	0.04%
2022/06/14	2.2	20.91	1	20.85	21.30	1.2	4,881	0.02%
2022/06/13	2.6	21.11	2	21.05	21.05	0.6	4,962	0.01%
2022/06/10	1	22.00	0	0.00	22.00	1	5,044	0.02%
2022/06/08	6.2	22.21	0	0.00	22.10	6.2	5,475	0.11%
2022/06/07	0.2	22.20	0	0.00	22.15	0.2	5,742	0.00%
2022/06/06	1	22.25	4	22.29	22.25	-3	5,922	-0.05%
2022/06/02	1	22.20	5	22.30	22.25	-4	6,600	-0.06%
2022/06/01	2	22.45	2	22.55	22.35	0	6,725	0.00%
2022/05/31	0	0.00	11	22.30	22.80	-11	6,748	-0.16%
2022/05/30	0	0.00	10	22.07	22.30	-10	6,723	-0.15%
2022/05/27	4	21.53	16.5	21.46	21.60	-12.5	6,717	-0.19%
2022/05/26	2.5	21.21	0	0.00	20.90	2.5	6,758	0.04%
2022/05/25	0	0.00	13	21.29	21.15	-13	6,769	-0.19%
2022/05/24	1.1	21.15	1	20.95	20.95	0.1	6,891	0.00%
2022/05/20	3	21.05	3.5	21.14	21.10	-0.5	6,993	-0.01%
2022/05/19	3	20.70	1	20.85	21.05	2	7,089	0.03%
2022/05/18	5.2	21.24	4	21.34	21.25	1.2	7,079	0.02%
2022/05/17	10.2	20.73	44	20.70	20.80	-33.8	7,100	-0.48%
2022/05/16	10	20.70	5.5	20.60	20.65	4.5	7,132	0.06%
2022/05/13	3	20.52	5	20.44	20.55	-2	7,217	-0.03%
2022/05/12	8.2	20.57	2	20.35	20.20	6.2	7,256	0.08%
2022/05/11	24.3	20.74	1	20.70	20.65	23.3	7,254	0.32%
2022/05/10	26.6	21.10	42	20.93	21.20	-15.5	7,253	-0.21%
2022/05/09	7.4	21.65	32	21.77	21.50	-24.6	7,309	-0.34%
2022/05/06	1.4	22.32	1	22.30	22.35	0.4	7,339	0.01%
2022/05/05	2	22.93	6	23.02	22.85	-4	7,421	-0.05%
2022/05/04	9	22.76	4	22.80	22.80	5	7,420	0.07%
2022/05/03	1.1	22.25	2	22.15	22.40	-1	7,514	-0.01%
2022/04/29	7.2	22.43	7	22.64	22.45	0.2	7,590	0.00%
2022/04/28	20	22.10	4	21.86	22.00	16	7,718	0.21%
2022/04/27	23.2	21.74	3	21.80	21.70	20.2	7,767	0.26%
2022/04/26	32	22.79	1	22.65	22.55	31	7,797	0.40%
2022/04/25	13.1	22.76	0	0.00	22.75	13.1	7,828	0.17%
2022/04/22	30	23.50	7	23.33	23.50	23	7,799	0.29%
2022/04/21	11	23.96	3.1	23.82	23.75	7.9	7,871	0.10%
2022/04/20	2	23.00	9	23.49	23.00	-7	7,821	-0.09%
2022/04/19	0	0.00	4.9	23.51	23.45	-4.9	7,850	-0.06%
2022/04/18	2.7	23.39	2.1	23.10	23.10	0.6	7,845	0.01%
2022/04/15	15	23.76	7.2	23.94	23.75	7.8	7,805	0.10%
2022/04/14	1	24.25	1	24.25	24.25	0	7,842	0.00%
2022/04/13	1	24.30	12	24.28	24.15	-11	7,895	-0.14%
2022/04/12	20	24.02	44	24.26	24.00	-24	7,893	-0.30%
2022/04/11	3	24.82	5.2	25.10	24.75	-2.2	7,825	-0.03%
2022/04/08	89	25.09	4	25.00	25.10	85	7,755	1.10%
2022/04/07	13	24.85	13.5	24.92	24.60	-0.5	7,747	-0.01%
2022/04/06	3	25.29	7.2	25.51	25.45	-4.2	7,688	-0.05%
2022/04/01	3	25.05	36	25.30	25.50	-33	7,671	-0.43%
2022/03/31	13	25.40	16	25.45	25.20	-3	7,687	-0.04%
2022/03/30	44	25.59	16	25.67	25.75	28	7,653	0.37%
2022/03/29	11	25.59	61	25.63	25.70	-50	7,636	-0.65%
2022/03/28	9.1	24.79	3	24.73	25.00	6.1	7,604	0.08%
2022/03/25	3	25.20	14	25.07	25.30	-11	7,626	-0.14%
2022/03/24	13	25.43	4	25.43	25.40	9	7,629	0.12%
2022/03/23	31	25.72	10.1	25.79	25.75	20.9	7,666	0.27%
2022/03/22	11	25.35	22	25.41	25.45	-11	7,605	-0.14%
2022/03/21	35	25.49	25	25.52	25.50	10	7,573	0.13%
2022/03/18	20	24.94	71	25.10	25.50	-51	7,575	-0.67%
2022/03/17	4.2	24.68	67	24.82	24.80	-62.8	7,437	-0.84%
2022/03/16	51	24.13	26	24.55	24.30	25	7,507	0.33%
2022/03/15	52	24.48	11	24.51	24.30	41	7,440	0.55%
2022/03/14	19.1	24.70	31	24.75	24.70	-11.9	7,381	-0.16%
2022/03/11	140.3	24.46	72	24.56	24.50	68.3	7,372	0.93%	大買/
2022/03/10	24	23.96	32	24.08	24.10	-8	7,183	-0.11%
2022/03/09	67.4	23.38	28	23.20	23.25	39.4	6,984	0.56%
2022/03/08	166.1	23.90	189.2	23.86	23.40	-23.1	6,901	-0.34%	大買/大賣/
2022/03/07	8.1	22.49	11	22.60	22.80	-2.9	6,296	-0.05%
2022/03/04	7	23.22	1	23.20	23.00	6	6,338	0.09%
2022/03/03	12.1	23.59	10	23.55	23.60	2.1	6,439	0.03%
2022/03/02	25	23.54	6	23.51	23.65	19	6,537	0.29%
2022/03/01	1	23.50	12.2	23.26	23.45	-11.2	6,689	-0.17%
2022/02/25	7.1	22.79	7	22.85	22.90	0.1	6,845	0.00%
2022/02/24	20	22.87	8	22.80	22.70	12	6,924	0.17%
2022/02/23	3	23.43	14	23.36	23.35	-11	6,976	-0.16%
2022/02/22	10.2	23.37	19	23.31	23.15	-8.8	7,200	-0.12%
2022/02/21	26	23.66	30.1	23.70	23.70	-4.1	7,369	-0.06%
2022/02/18	11.1	23.00	5.7	22.98	22.95	5.4	7,412	0.07%
2022/02/17	4	23.05	5	23.21	23.00	-1	7,669	-0.01%
2022/02/16	3	22.90	13	22.86	22.95	-10	7,787	-0.13%
2022/02/15	32.1	22.67	142.5	22.73	22.50	-110.4	8,320	-1.33%	大賣/鉅額交易
2022/02/14	13.6	23.06	110	23.18	22.90	-96.4	8,915	-1.08%	大賣/
2022/02/11	8	23.71	7	23.69	23.65	1	9,052	0.01%
2022/02/10	26	24.12	5	23.93	23.85	21	9,364	0.22%
2022/02/09	3.7	23.96	2	24.20	24.05	1.7	9,543	0.02%
2022/02/08	8	23.94	6	23.78	24.00	2	9,493	0.02%
2022/02/07	8.5	23.49	30	23.58	23.75	-21.5	9,520	-0.23%
2022/01/26	16.3	23.17	18	23.15	23.05	-1.7	9,509	-0.02%
2022/01/25	64.5	23.15	3	23.35	23.10	61.5	9,610	0.64%
2022/01/24	75	23.64	204.1	23.79	23.65	-129.1	9,596	-1.34%	大賣/鉅額交易
2022/01/21	21.1	24.73	11	25.00	24.35	10.1	9,579	0.11%
2022/01/20	66	25.33	12	25.27	25.45	54	9,499	0.57%
2022/01/19	46.1	24.74	114	24.91	25.20	-67.9	9,477	-0.72%	大賣/
2022/01/18	27	24.73	105	24.91	24.65	-78	9,465	-0.82%	大賣/
2022/01/17	77.9	24.46	96	24.71	25.00	-18.1	9,508	-0.19%
2022/01/14	37	24.88	21	24.73	24.90	16	9,633	0.17%
2022/01/13	2.2	25.45	12	25.57	25.40	-9.8	9,643	-0.10%
2022/01/12	64.6	25.38	2	25.25	25.20	62.6	9,739	0.64%
2022/01/11	20.1	25.79	7	25.71	25.65	13.1	9,892	0.13%
2022/01/10	4.1	25.59	4	25.80	25.80	0.1	10,008	0.00%
2022/01/07	10	25.51	10	25.55	25.50	0	10,141	0.00%
2022/01/06	23.5	25.84	0	0.00	25.90	23.5	10,269	0.23%
2022/01/05	85.1	26.16	2.1	26.13	26.05	83.1	10,345	0.80%
2022/01/04	7.4	26.26	25	26.26	26.20	-17.6	10,473	-0.17%
2022/01/03	135	26.77	44.6	26.71	26.60	90.4	10,577	0.85%	大買/
2021/12/30	38	26.77	15	26.85	26.75	23	10,812	0.21%
2021/12/29	13	26.80	49	26.76	26.75	-36	11,036	-0.33%
2021/12/28	36	26.85	5.8	26.84	26.75	30.2	11,273	0.27%
2021/12/27	4	26.86	14	26.81	26.75	-10	11,540	-0.09%
2021/12/24	5	26.50	7	26.55	26.60	-2	11,889	-0.02%
2021/12/23	11.1	26.73	15.2	26.71	26.55	-4.1	12,089	-0.03%
2021/12/22	61	26.43	127	26.53	26.40	-66	12,239	-0.54%	大賣/
2021/12/21	119	26.05	11	25.96	26.10	108	12,467	0.87%	大買/鉅額交易
2021/12/20	42	25.92	113.6	26.20	26.00	-71.6	12,613	-0.57%	大賣/
2021/12/17	131	25.98	41.4	26.05	25.80	89.6	12,888	0.70%	大買/
2021/12/16	35.1	25.61	3	25.57	25.50	32.1	13,033	0.25%
2021/12/15	5.8	25.59	1	25.55	25.55	4.8	13,317	0.04%
2021/12/14	13.4	25.78	135.1	26.19	25.60	-121.8	13,554	-0.90%	大賣/鉅額交易
2021/12/13	7.5	26.09	168	26.09	26.05	-160.5	13,652	-1.18%	大賣/鉅額交易
2021/12/10	70.3	26.27	71.9	26.43	26.15	-1.6	13,798	-0.01%
2021/12/09	28.2	26.98	10	27.04	26.90	18.2	13,923	0.13%
2021/12/08	98.1	27.11	6.2	27.22	26.90	91.9	14,150	0.65%
2021/12/07	4	27.11	6.2	27.09	26.95	-2.2	14,306	-0.02%
2021/12/06	7	26.86	45.2	26.91	26.90	-38.2	14,510	-0.26%
2021/12/03	40	26.84	39.5	26.81	26.55	0.6	14,604	0.00%
2021/12/02	19.1	26.40	8	26.48	26.35	11.1	14,703	0.08%
2021/12/01	10	26.25	16	26.45	26.85	-6	14,853	-0.04%
2021/11/30	58.1	26.56	31	26.72	26.70	27.1	14,958	0.18%
2021/11/29	61	25.82	37	25.96	26.05	24	15,133	0.16%
2021/11/26	26	26.43	9	26.54	26.40	17	15,271	0.11%
2021/11/25	106.8	26.82	21	26.62	26.60	85.8	15,658	0.55%	大買/
2021/11/24	18.3	26.77	6	26.78	27.00	12.3	15,961	0.08%
2021/11/23	59.1	26.97	14.4	27.07	26.95	44.7	16,079	0.28%
2021/11/22	164.1	27.20	91.3	27.26	27.35	72.7	16,256	0.45%	大買/
2021/11/19	147.4	26.77	3.3	26.62	26.50	144.1	16,278	0.88%	大買/鉅額交易
2021/11/18	15.8	27.35	35	27.42	27.05	-19.2	16,436	-0.12%
2021/11/17	51.1	26.96	131.1	26.94	26.90	-80.1	16,658	-0.48%	大賣/
2021/11/16	166.6	27.19	10.6	27.44	27.05	155.9	16,949	0.92%	大買/鉅額交易
2021/11/15	17.7	27.71	7.2	27.88	27.50	10.5	17,404	0.06%
2021/11/12	151	28.09	22	28.10	27.80	129	17,801	0.72%	大買/鉅額交易
2021/11/11	303.5	28.94	196.1	29.05	29.05	107.4	17,703	0.61%	大買/大賣/鉅額交易
2021/11/10	53	27.98	175	28.13	27.80	-122	17,393	-0.70%	大賣/鉅額交易
2021/11/09	86.1	27.77	20	27.71	27.75	66.1	17,732	0.37%
2021/11/08	41	28.14	60.5	28.18	28.65	-19.5	17,604	-0.11%
2021/11/05	12	27.57	12.1	27.73	27.75	-0.1	17,811	0.00%
2021/11/04	96.4	27.77	62	28.11	27.45	34.4	18,290	0.19%
2021/11/03	50.2	27.48	8	27.66	27.65	42.2	18,493	0.23%
2021/11/02	121.7	27.93	27.1	27.69	27.40	94.6	18,915	0.50%	大買/
2021/11/01	5	27.78	29.3	27.80	27.85	-24.3	19,148	-0.13%
2021/10/29	19.2	27.26	12	27.45	27.30	7.2	19,308	0.04%
2021/10/28	7.1	27.26	5	27.39	27.50	2.1	19,508	0.01%
2021/10/27	31	27.66	23.5	27.76	27.70	7.5	19,733	0.04%
2021/10/26	54.1	28.16	41	28.25	27.95	13.1	20,168	0.06%
2021/10/25	59	28.01	68.5	27.85	28.10	-9.5	20,599	-0.05%
2021/10/22	53.3	27.68	20	27.28	27.20	33.3	21,288	0.16%
2021/10/21	33	28.58	28.5	28.61	28.55	4.5	22,008	0.02%
2021/10/20	13	28.15	5	28.21	28.35	8	22,615	0.04%
2021/10/19	33.1	28.39	61	28.36	28.35	-27.9	23,093	-0.12%
2021/10/18	38	27.17	8	27.48	27.60	30	24,006	0.12%
2021/10/15	19.7	27.84	27	27.75	27.75	-7.3	25,115	-0.03%
2021/10/14	3	27.12	8.1	27.25	27.25	-5.1	25,970	-0.02%
2021/10/13	12	26.80	309	26.55	26.40	-297	27,156	-1.09%	大賣/鉅額交易
2021/10/12	198	26.92	159	26.84	27.10	39	28,949	0.13%	大買/大賣/
2021/10/08	218	27.81	15.1	27.50	27.50	202.9	29,958	0.68%	大買/鉅額交易
2021/10/07	26	27.44	148.1	27.44	27.75	-122.1	32,130	-0.38%	大賣/鉅額交易
2021/10/06	73.5	26.92	31	26.80	26.95	42.5	33,230	0.13%
2021/10/05	57	27.77	129.7	27.41	27.90	-72.7	34,144	-0.21%	大賣/
2021/10/04	154.1	27.70	185	28.17	27.25	-30.9	35,785	-0.09%	大買/大賣/
2021/10/01	73.1	28.39	122	28.29	27.90	-48.9	38,498	-0.13%	大賣/
2021/09/30	61.3	29.51	7	29.61	29.60	54.3	41,020	0.13%
2021/09/29	7.4	29.68	25	29.78	29.70	-17.7	43,139	-0.04%
2021/09/28	107.4	29.93	24.5	29.89	29.90	82.9	43,904	0.19%	大買/
2021/09/27	18	30.93	28.3	31.07	30.90	-10.3	45,468	-0.02%
2021/09/24	183.5	30.97	121	30.54	30.40	62.5	49,160	0.13%	大買/大賣/
2021/09/23	18	30.88	17.2	31.16	31.05	0.8	50,227	0.00%
2021/09/22	129.6	30.32	92	30.41	30.45	37.6	50,615	0.07%	大買/
2021/09/17	81.1	31.73	103.4	31.98	31.65	-22.3	51,348	-0.04%	大賣/
2021/09/16	60.1	32.52	43.5	32.74	32.35	16.6	51,969	0.03%
2021/09/15	79.6	32.88	189.1	32.50	33.00	-109.5	52,709	-0.21%	大賣/鉅額交易
2021/09/14	157.7	32.59	83.1	32.43	32.45	74.7	53,260	0.14%	大買/
2021/09/13	35.1	33.49	15	33.53	33.35	20.1	53,856	0.04%
2021/09/10	50	33.70	51.2	33.47	33.60	-1.2	54,444	0.00%
2021/09/09	64.7	33.36	167.4	33.16	33.35	-102.8	54,851	-0.19%	大賣/鉅額交易
2021/09/08	892.1	34.49	915	34.25	34.15	-22.9	54,949	-0.04%	大買/大賣/
2021/09/07	168	34.38	233.4	34.52	34.20	-65.4	55,213	-0.12%	大買/大賣/
2021/09/06	303.7	34.72	283	35.00	34.00	20.7	55,517	0.04%	大買/大賣/
2021/09/03	181.4	35.89	250	36.03	35.80	-68.7	55,875	-0.12%	大買/大賣/
2021/09/02	54.5	35.36	60	35.19	35.25	-5.5	56,773	-0.01%
2021/09/01	43.8	36.17	53	36.46	35.90	-9.2	57,014	-0.02%
2021/08/31	405.1	36.35	345	36.29	36.05	60.1	57,241	0.10%	大買/大賣/
2021/08/30	940	37.56	928	36.86	37.65	12	58,326	0.02%	大買/大賣/
2021/08/27	317	35.95	364	35.22	35.80	-47	59,544	-0.08%	大買/大賣/
2021/08/26	358.2	35.22	348	35.06	35.05	10.2	60,998	0.02%	大買/大賣/
2021/08/25	308.8	34.70	320	34.49	34.95	-11.2	62,475	-0.02%	大買/大賣/
2021/08/24	376.1	34.65	313	34.23	34.70	63.1	63,137	0.10%	大買/大賣/
2021/08/23	328.2	34.61	329.2	34.45	34.55	-1	64,805	0.00%	大買/大賣/
2021/08/20	187	32.08	265.5	32.31	32.35	-78.5	65,756	-0.12%	大買/大賣/
2021/08/19	300.5	32.42	253.5	32.67	31.55	47	66,043	0.07%	大買/大賣/
2021/08/18	276	33.10	489.1	32.78	34.40	-213	65,847	-0.32%	大買/大賣/鉅額交易
2021/08/17	254.4	32.79	155	33.34	32.45	99.4	66,268	0.15%	大買/大賣/
2021/08/16	26.1	34.64	46.5	34.80	34.95	-20.4	66,948	-0.03%
2021/08/13	121.2	35.78	126.1	35.96	34.45	-4.8	67,784	-0.01%	大買/大賣/
2021/08/12	115.2	36.95	128.7	37.18	37.25	-13.5	68,500	-0.02%	大買/大賣/
2021/08/11	113.5	37.19	107.1	37.36	37.20	6.4	70,010	0.01%	大買/大賣/
2021/08/10	195.3	38.40	144.4	38.68	37.70	50.9	70,882	0.07%	大買/大賣/
2021/08/09	58.3	39.18	106	39.54	39.15	-47.7	71,589	-0.07%	大賣/
2021/08/06	90.3	38.85	99	38.91	38.55	-8.8	72,737	-0.01%
2021/08/05	106.8	38.37	61.7	38.51	38.15	45	74,155	0.06%	大買/
2021/08/04	154.4	38.99	113	39.11	39.30	41.4	75,459	0.05%	大買/大賣/
2021/08/03	98.7	38.72	48.2	38.80	39.15	50.4	79,185	0.06%
2021/08/02	165.2	38.75	236.2	38.90	39.30	-71.1	80,611	-0.09%	大買/大賣/
2021/07/30	157.7	38.68	95	38.85	38.10	62.7	82,086	0.08%	大買/
2021/07/29	145.1	38.61	258.2	38.84	39.50	-113.1	83,693	-0.14%	大買/大賣/鉅額交易
2021/07/28	203.1	37.33	209.8	37.93	37.20	-6.7	84,373	-0.01%	大買/大賣/
2021/07/27	275.3	38.93	284.9	39.01	38.30	-9.6	84,998	-0.01%	大買/大賣/
2021/07/26	248.9	40.65	141.1	40.69	40.50	107.9	85,907	0.13%	大買/大賣/鉅額交易
2021/07/23	185.4	41.68	154.6	41.99	42.15	30.8	87,229	0.04%	大買/大賣/
2021/07/22	469	42.48	359	41.82	41.20	110	87,746	0.13%	大買/大賣/鉅額交易
2021/07/21	511.6	44.47	414.6	44.82	44.00	97.1	87,965	0.11%	大買/大賣/
2021/07/20	445.1	43.86	382.7	44.00	43.35	62.4	87,506	0.07%	大買/大賣/
2021/07/19	534	46.39	283.4	46.69	45.80	250.5	87,340	0.29%	大買/大賣/鉅額交易
2021/07/16	448.1	45.73	567.7	45.38	46.00	-119.7	88,075	-0.14%	大買/大賣/鉅額交易
2021/07/15	225.4	42.71	183.8	42.81	43.20	41.6	87,269	0.05%	大買/大賣/
2021/07/14	607.5	43.11	692.9	43.22	43.40	-85.4	86,777	-0.10%	大買/大賣/
2021/07/13	309.7	41.54	210.6	41.44	40.90	99.1	85,764	0.12%	大買/大賣/
2021/07/12	178.9	40.83	290.7	41.06	40.45	-111.8	85,557	-0.13%	大買/大賣/鉅額交易
2021/07/09	547.4	40.19	248.2	40.07	39.20	299.1	84,845	0.35%	大買/大賣/鉅額交易
2021/07/08	713.8	42.39	709.6	42.51	43.10	4.2	83,403	0.01%	大買/大賣/
2021/07/07	682	40.22	726.6	40.28	40.30	-44.6	81,113	-0.05%	大買/大賣/
2021/07/06	291.4	38.92	749.6	39.16	40.25	-458.3	78,677	-0.58%	大買/大賣/鉅額交易
2021/07/05	475.4	36.77	211.8	36.70	36.60	263.6	76,522	0.34%	大買/大賣/鉅額交易
2021/07/02	368.5	38.12	559.7	37.64	37.35	-191.2	75,877	-0.25%	大買/大賣/鉅額交易
2021/07/01	1,105.5	39.11	986.1	38.77	37.70	119.4	74,873	0.16%	大買/大賣/鉅額交易
2021/06/30	73.4	36.08	231.5	36.49	37.40	-158.1	72,054	-0.22%	大賣/鉅額交易
2021/06/29	205.3	34.37	192	34.54	34.00	13.3	70,931	0.02%	大買/大賣/
2021/06/28	253.8	34.59	174.7	34.67	35.20	79.1	70,449	0.11%	大買/大賣/
2021/06/25	68.5	34.04	192.3	34.09	34.55	-123.8	69,656	-0.18%	大賣/鉅額交易
2021/06/24	191.2	33.70	150.4	33.57	33.10	40.8	68,905	0.06%	大買/大賣/
2021/06/23	117.7	32.45	115.2	32.46	33.05	2.6	67,978	0.00%	大買/大賣/
2021/06/22	167.9	32.53	266.8	32.31	32.20	-99	67,294	-0.15%	大買/大賣/
2021/06/21	199	30.88	212.1	31.08	30.80	-13.1	66,446	-0.02%	大買/大賣/
2021/06/18	91	32.77	56.9	32.95	32.50	34.1	65,645	0.05%
2021/06/17	71.4	33.00	68.2	33.07	33.35	3.2	65,077	0.00%
2021/06/16	121.5	33.69	99.5	33.56	33.15	22	64,723	0.03%	大買/
2021/06/15	58.1	33.73	107.3	33.65	34.20	-49.2	64,394	-0.08%	大賣/
2021/06/11	98	34.07	129.1	34.17	33.50	-31.1	64,026	-0.05%	大賣/
2021/06/10	294.9	33.67	290.9	33.42	34.25	4.1	63,629	0.01%	大買/大賣/
2021/06/09	141.5	34.42	112.5	34.53	34.45	29	62,836	0.05%	大買/大賣/
2021/06/08	84.8	35.77	126.2	35.62	35.30	-41.4	62,526	-0.07%	大賣/
2021/06/07	270.7	36.13	198.6	35.82	35.50	72	62,135	0.12%	大買/大賣/
2021/06/04	437.6	36.80	378.5	36.88	36.75	59.1	60,710	0.10%	大買/大賣/
2021/06/03	485.3	36.63	363.2	36.78	36.40	122.1	59,195	0.21%	大買/大賣/鉅額交易
2021/06/02	201.1	34.90	288.6	35.24	35.30	-87.4	57,617	-0.15%	大買/大賣/
2021/06/01	222	33.57	272.1	33.50	33.75	-50.1	56,057	-0.09%	大買/大賣/
2021/05/31	576	34.15	318.6	34.07	32.90	257.4	55,610	0.46%	大買/大賣/鉅額交易
2021/05/28	150.7	30.94	312.2	31.53	32.45	-161.5	54,011	-0.30%	大買/大賣/鉅額交易
2021/05/27	215.5	30.16	259.1	29.95	29.50	-43.6	53,045	-0.08%	大買/大賣/
2021/05/26	149	30.05	194.1	30.25	30.40	-45.1	52,601	-0.09%	大買/大賣/
2021/05/25	119.7	30.14	132.2	30.18	30.45	-12.5	52,218	-0.02%	大買/大賣/
2021/05/24	334.2	30.54	206.6	29.96	29.55	127.6	51,465	0.25%	大買/大賣/鉅額交易
2021/05/21	179.7	28.74	251.2	28.85	29.65	-71.5	50,876	-0.14%	大買/大賣/
2021/05/20	187.9	27.95	142	28.28	27.80	45.9	49,833	0.09%	大買/大賣/
2021/05/19	532.4	29.73	390.5	29.80	29.50	141.9	48,816	0.29%	大買/大賣/鉅額交易
2021/05/18	244.8	27.75	200.8	27.84	28.40	44	47,309	0.09%	大買/大賣/
2021/05/17	166.2	26.43	177.9	26.34	25.85	-11.7	46,170	-0.03%	大買/大賣/
2021/05/14	429.7	30.68	374.6	29.86	28.70	55.1	45,017	0.12%	大買/大賣/
2021/05/13	505.2	32.60	552.1	32.28	31.85	-46.9	43,600	-0.11%	大買/大賣/
2021/05/12	531.3	37.60	434.1	38.24	35.35	97.2	41,823	0.23%	大買/大賣/
2021/05/11	878	38.64	1,417.4	39.16	39.25	-539.4	40,308	-1.34%	大買/大賣/鉅額交易
2021/05/10	146.3	35.90	663.9	36.60	36.95	-517.6	36,557	-1.42%	大買/大賣/鉅額交易
2021/05/07	446.3	33.49	291.3	33.21	33.60	155	34,999	0.44%	大買/大賣/鉅額交易
2021/05/06	443.1	33.47	403.4	34.15	34.75	39.7	33,381	0.12%	大買/大賣/
2021/05/05	327.1	31.72	691.7	31.19	31.60	-364.6	31,406	-1.16%	大買/大賣/鉅額交易
2021/05/04	667.9	31.64	238.9	32.04	31.05	429	30,336	1.41%	大買/大賣/鉅額交易
2021/05/03	397.3	35.21	541.1	35.40	34.45	-143.8	29,190	-0.49%	大買/大賣/鉅額交易
2021/04/29	526.8	33.96	756.3	34.34	33.85	-229.5	27,591	-0.83%	大買/大賣/鉅額交易
2021/04/28	211.2	31.95	240.9	32.13	32.85	-29.7	25,761	-0.12%	大買/大賣/
2021/04/27	216.9	29.81	221.7	30.01	29.90	-4.8	24,932	-0.02%	大買/大賣/
2021/04/26	160.7	28.76	198.5	28.84	28.80	-37.8	23,814	-0.16%	大買/大賣/
2021/04/23	210.8	28.00	192.3	27.77	28.00	18.5	23,299	0.08%	大買/大賣/
2021/04/22	851.8	29.64	334.7	29.09	28.10	517.1	22,716	2.28%	大買/大賣/鉅額交易
2021/04/21	697.4	27.01	339.8	27.44	28.35	357.6	20,821	1.72%	大買/大賣/鉅額交易
2021/04/20	344.6	25.39	163	25.47	25.80	181.6	20,179	0.90%	大買/大賣/鉅額交易
2021/04/19	340.8	25.75	339.4	26.20	26.30	1.3	19,834	0.01%	大買/大賣/
2021/04/16	144.7	24.16	188	24.38	24.85	-43.3	18,680	-0.23%	大買/大賣/
2021/04/15	110.2	23.18	47	23.21	23.15	63.2	17,919	0.35%	大買/
2021/04/14	126.3	22.75	196	22.53	23.10	-69.7	17,842	-0.39%	大買/大賣/
2021/04/13	90.7	22.97	105	23.03	22.35	-14.3	17,969	-0.08%	大賣/
2021/04/12	104.2	22.14	189	22.46	22.30	-84.9	18,304	-0.46%	大買/大賣/
2021/04/09	243.1	21.68	65	21.62	21.60	178.1	19,133	0.93%	大買/鉅額交易
2021/04/08	319.3	21.75	69.5	21.74	21.90	249.8	19,641	1.27%	大買/鉅額交易
2021/04/07	588.2	22.13	151.3	22.22	21.80	436.9	19,431	2.25%	大買/大賣/鉅額交易
2021/04/06	148.3	21.80	177.7	21.82	22.40	-29.4	18,723	-0.16%	大買/大賣/
2021/04/01	22.1	20.32	71.2	20.37	20.40	-49.1	17,819	-0.28%
2021/03/31	29	19.99	123	20.08	19.90	-94	17,789	-0.53%	大賣/
2021/03/30	128	19.79	30	19.83	19.80	98	17,743	0.55%	大買/
2021/03/29	522.2	19.68	37	19.64	19.65	485.2	17,588	2.76%	大買/鉅額交易
2021/03/26	13	19.32	113	19.18	19.35	-100	17,770	-0.56%	大賣/
2021/03/25	59	19.16	3	19.33	19.15	56	18,091	0.31%
2021/03/24	26	19.05	2	19.10	19.05	24	18,403	0.13%
2021/03/23	23	19.23	2	19.18	19.15	21	19,070	0.11%
2021/03/22	3.1	19.33	9	19.49	19.50	-5.9	19,916	-0.03%
2021/03/19	4	19.24	4	19.30	19.15	0	20,370	0.00%
2021/03/18	11	19.15	7	19.37	19.60	4	20,565	0.02%
2021/03/17	35.2	19.29	73	19.27	19.20	-37.8	20,635	-0.18%
2021/03/16	64	19.48	60	19.39	19.30	4	20,825	0.02%
2021/03/15	80	19.96	157	19.98	19.85	-77	20,802	-0.37%	大賣/
2021/03/12	135.5	20.28	53	20.36	20.45	82.5	20,736	0.40%	大買/
2021/03/11	53.1	19.85	26	19.89	19.85	27.1	21,177	0.13%
2021/03/10	44	19.91	74	19.84	19.80	-30	21,575	-0.14%
2021/03/09	96	20.10	26	20.11	20.20	70	21,528	0.33%
2021/03/08	59	19.87	38	20.08	19.80	21	21,526	0.10%
2021/03/05	91.2	19.80	44	19.67	19.55	47.2	21,721	0.22%
2021/03/04	36.1	20.27	49	20.32	20.00	-12.9	22,034	-0.06%
2021/03/03	30.2	19.98	264	20.03	20.30	-233.8	22,040	-1.06%	大賣/鉅額交易
2021/03/02	77.7	20.00	86.8	19.77	19.20	-9.1	21,870	-0.04%
2021/02/26	17.7	19.85	130	20.00	20.00	-112.3	21,713	-0.52%	大賣/鉅額交易
2021/02/25	32.2	19.80	279.1	19.78	19.75	-246.9	21,632	-1.14%	大賣/鉅額交易
2021/02/24	73.2	19.72	71	19.58	19.55	2.2	21,778	0.01%
2021/02/23	324.1	19.67	101	19.43	19.45	223.1	21,815	1.02%	大買/大賣/鉅額交易
2021/02/22	19.8	18.64	43	18.66	18.75	-23.2	21,543	-0.11%
2021/02/19	47.4	18.33	91.1	18.46	18.35	-43.7	21,611	-0.20%
2021/02/18	29	18.25	35	18.25	18.20	-6	21,752	-0.03%
2021/02/17	14	17.27	22	17.72	17.80	-8	21,638	-0.04%
2021/02/05	31.2	17.10	5	17.06	16.95	26.2	21,555	0.12%
2021/02/04	6	16.82	15	16.93	16.95	-9	21,628	-0.04%
2021/02/03	18	16.70	15	16.68	16.90	3	21,813	0.01%
2021/02/02	16	16.47	30	16.49	16.75	-14	22,135	-0.06%
2021/02/01	29.1	16.29	31.3	16.36	16.20	-2.2	22,245	-0.01%
2021/01/29	23.1	16.05	22	16.05	15.95	1.1	22,281	0.00%
2021/01/28	91	16.22	20	16.24	16.20	71	22,604	0.31%
2021/01/27	11	16.76	16	16.93	16.75	-5	22,495	-0.02%
2021/01/26	17	17.32	62	17.31	17.00	-45	22,473	-0.20%
2021/01/25	68	17.62	40	17.11	17.80	28	22,321	0.13%
2021/01/22	29	17.28	23	16.88	17.30	6	22,079	0.03%
2021/01/21	47.1	16.81	14	16.70	16.80	33.1	21,889	0.15%
2021/01/20	42.1	16.84	147	17.18	16.70	-105	21,739	-0.48%	大賣/鉅額交易
2021/01/19	128	17.97	36	17.83	17.60	92	21,508	0.43%	大買/
2021/01/18	73	17.53	32	17.18	17.25	41	21,354	0.19%
2021/01/15	61	17.51	13.2	17.50	17.65	47.8	21,092	0.23%
2021/01/14	35.2	18.02	14	17.94	18.10	21.2	20,839	0.10%
2021/01/13	139	18.30	198	18.40	18.55	-59	20,723	-0.28%	大買/大賣/
2021/01/12	76	17.60	93.4	17.52	17.45	-17.4	20,302	-0.09%
2021/01/11	31	18.12	30.1	18.22	18.30	0.9	19,988	0.00%
2021/01/08	86	18.14	58.4	18.33	18.30	27.6	19,855	0.14%
2021/01/07	96.3	19.16	120	18.99	18.85	-23.7	19,546	-0.12%	大賣/
2021/01/06	255	20.28	125.5	20.41	19.45	129.5	19,415	0.67%	大買/大賣/鉅額交易
2021/01/05	388.1	20.82	433.9	20.80	20.60	-45.8	18,858	-0.24%	大買/大賣/
2021/01/04	731	21.15	497.1	21.15	21.45	234	18,153	1.29%	大買/大賣/鉅額交易
2020/12/31	4,592	19.23	132	19.27	19.50	4,460	16,888	26.41%	大買/大賣/鉅額交易
2020/12/30	56	18.64	12	18.64	18.55	44	16,215	0.27%
2020/12/29	35	18.61	98	18.56	18.40	-63	16,150	-0.39%
2020/12/28	45	18.39	25	18.49	18.65	20	15,974	0.13%
2020/12/25	62	18.19	67	17.98	18.10	-5	15,916	-0.03%
2020/12/24	41	18.31	6	18.26	18.10	35	15,701	0.22%
2020/12/23	38	18.38	48	18.43	18.30	-10	15,699	-0.06%
2020/12/22	98	19.03	74	18.83	18.45	24	15,730	0.15%
2020/12/21	67	19.13	51	19.14	19.00	16	15,633	0.10%
2020/12/18	39	19.10	104	18.97	18.80	-65	15,354	-0.42%	大賣/
2020/12/17	338	18.99	260	19.17	19.20	78	15,254	0.51%	大買/大賣/
2020/12/16	238	18.63	140	18.75	18.85	98	14,647	0.67%	大買/大賣/
2020/12/15	97	17.94	17.5	18.42	17.65	79.5	13,861	0.57%
2020/12/14	33	17.79	31.1	17.82	17.90	1.9	13,673	0.01%
2020/12/11	13	17.12	7	17.31	17.10	6	13,454	0.04%
2020/12/10	11	17.71	4	17.81	17.45	7	13,349	0.05%
2020/12/09	9	17.62	4	17.63	17.70	5	13,274	0.04%
2020/12/08	38	17.85	24	17.86	17.80	14	13,711	0.10%
2020/12/07	92.5	18.37	71	18.58	17.90	21.5	14,576	0.15%
2020/12/04	27	18.08	71.5	18.28	18.40	-44.5	14,060	-0.32%
2020/12/03	17	17.43	21	17.47	17.25	-4	13,758	-0.03%
2020/12/02	25	17.48	11.1	17.75	17.45	14	14,226	0.10%
2020/12/01	721	17.51	24	17.51	17.30	697	15,026	4.64%	大買/鉅額交易
2020/11/30	91.6	18.31	50.1	18.28	17.95	41.6	15,421	0.27%
2020/11/27	19	16.98	90	17.01	17.10	-71	14,937	-0.48%
2020/11/26	13	16.35	50.1	16.38	16.55	-37.1	14,561	-0.25%
2020/11/25	90.5	15.90	24	15.98	15.95	66.5	14,366	0.46%
2020/11/24	24	15.68	81	15.68	15.40	-57	14,158	-0.40%
2020/11/23	123	16.00	69	15.93	15.80	54	14,101	0.38%	大買/
2020/11/20	4	15.63	71	15.69	15.95	-67	13,860	-0.48%
2020/11/19	46	15.48	47	15.49	15.30	-1	13,751	-0.01%
2020/11/18	35	15.22	14	15.09	15.25	21	13,508	0.16%
2020/11/17	26	14.96	60	15.05	15.20	-34	13,350	-0.25%
2020/11/16	2	14.35	1	14.60	14.35	1	13,322	0.01%
2020/11/13	28	14.00	17	14.03	14.00	11	13,989	0.08%
2020/11/12	8	14.38	15	14.15	14.05	-7	14,458	-0.05%
2020/11/11	10	14.49	86	14.52	14.60	-76	14,343	-0.53%
2020/11/10	42	14.15	86	14.28	14.10	-44	14,122	-0.31%
2020/11/09	6	13.88	81	13.86	13.80	-75	13,705	-0.55%
2020/11/06	46	13.49	143	13.54	13.55	-97	13,784	-0.70%	大賣/
2020/11/05	146	13.30	69	13.38	13.15	77	14,373	0.54%	大買/
2020/11/04	0.1	13.15	38	13.00	12.90	-37.9	13,909	-0.27%
2020/11/03	3	12.97	34	12.95	12.95	-31	13,849	-0.22%
2020/11/02	2.1	12.45	0	0.00	12.50	2.1	13,768	0.01%
2020/10/30	0.1	12.70	0	0.00	12.55	0.1	13,791	0.00%
2020/10/29	0	0.00	2	12.48	12.50	-2	13,725	-0.01%
2020/10/28	14	12.79	5	12.70	12.65	9	13,696	0.07%
2020/10/27	10	12.92	2	13.00	12.90	8	13,635	0.06%
2020/10/26	15	13.00	34	13.02	13.00	-19	13,625	-0.14%
2020/10/23	0	0.00	1	12.95	12.75	-1	13,538	-0.01%
2020/10/22	21	12.85	13	12.84	12.80	8	13,558	0.06%
2020/10/21	2	12.73	8	12.84	13.00	-6	13,566	-0.04%
2020/10/20	25	12.79	21	12.80	12.80	4	13,480	0.03%
2020/10/19	10	12.90	13	12.81	12.75	-3	13,445	-0.02%
2020/10/16	17	12.93	10	12.80	12.80	7	13,626	0.05%
2020/10/15	33	13.02	52	12.97	12.95	-19	13,638	-0.14%
2020/10/14	16	13.21	36.1	13.19	13.15	-20.1	13,563	-0.15%
2020/10/13	1	12.80	0	0.00	12.70	1	13,351	0.01%
2020/10/12	14	13.10	24	13.14	13.00	-10	13,575	-0.07%
2020/10/08	0	0.00	26	12.50	12.65	-26	13,228	-0.20%
2020/10/07	381	12.44	0	0.00	12.45	381	13,165	2.89%	大買/鉅額交易
2020/10/05	4	12.15	26	12.15	12.30	-22	13,053	-0.17%
2020/09/30	22	12.15	3	12.05	12.15	19	13,063	0.15%
2020/09/29	3	12.05	5	12.01	12.10	-2	13,097	-0.02%
2020/09/28	15	12.19	32	12.25	12.30	-17	13,057	-0.13%
2020/09/25	14	12.06	11	11.97	11.70	3	12,950	0.02%
2020/09/24	69	12.06	85	12.13	11.95	-16	12,775	-0.13%
2020/09/23	2	12.95	6	12.95	12.75	-4	12,534	-0.03%
2020/09/22	44	12.98	146	12.91	13.00	-102	12,447	-0.82%	大賣/鉅額交易
2020/09/21	63	12.97	18	13.06	12.95	45	12,159	0.37%
2020/09/18	26	13.26	32	13.45	13.30	-6	12,205	-0.05%
2020/09/17	27	13.27	52	13.38	13.40	-25	12,090	-0.21%
2020/09/16	10	12.92	0	0.00	12.90	10	12,016	0.08%
2020/09/15	7	13.11	15	13.07	13.10	-8	11,942	-0.07%
2020/09/14	83	13.05	23	13.09	13.05	60	11,917	0.50%
2020/09/11	105	13.40	108	13.18	13.00	-3	11,714	-0.03%	大買/大賣/
2020/09/10	74	13.24	260	13.24	13.55	-186	11,146	-1.67%	大賣/鉅額交易
2020/09/09	62	12.33	31	12.24	12.35	31	10,095	0.31%
2020/09/08	150	12.81	41	12.60	12.45	109	10,085	1.08%	大買/鉅額交易
2020/09/07	84	12.96	53	12.78	12.90	31	9,906	0.31%
2020/09/04	293	12.91	157	12.93	13.00	136	9,420	1.44%	大買/大賣/鉅額交易
2020/09/03	26	12.20	608.1	12.30	12.35	-582.1	8,686	-6.70%	大賣/鉅額交易
2020/09/02	16	11.28	70	11.45	11.25	-54	7,878	-0.69%
2020/09/01	3	11.43	3.5	11.45	11.45	-0.5	7,892	-0.01%
2020/08/31	48	11.48	35	11.56	11.50	13	7,953	0.16%
2020/08/28	87	11.33	109	11.22	11.40	-22	8,074	-0.27%	大賣/
2020/08/27	8	11.26	134	11.21	11.20	-126	8,025	-1.57%	大賣/鉅額交易
2020/08/26	7	11.11	0	0.00	11.15	7	7,870	0.09%
2020/08/25	17	11.09	3	11.18	11.05	14	7,801	0.18%
2020/08/24	10	10.96	15	11.10	11.00	-5	7,610	-0.07%
2020/08/21	4	10.94	16	11.00	10.90	-12	7,552	-0.16%
2020/08/20	198	10.94	128	10.84	10.80	70	7,453	0.94%	大買/大賣/
2020/08/19	141	11.84	126	11.62	11.65	15	7,098	0.21%	大買/大賣/
2020/08/18	21	11.02	100	11.46	11.55	-79	6,292	-1.26%
2020/08/17	6	10.69	52	10.56	10.50	-46	5,743	-0.80%
2020/08/14	45	10.49	2	10.45	10.55	43	5,691	0.76%
2020/08/13	19	10.42	5	10.39	10.30	14	5,665	0.25%
2020/08/12	279	10.54	437	10.52	10.45	-158	5,612	-2.82%	大買/大賣/鉅額交易
2020/08/11	422	10.53	57	10.89	11.15	365	5,261	6.94%	大買/鉅額交易
2020/08/10	70	10.19	0	0.00	10.15	70	4,411	1.59%
2020/08/07	2	10.15	0	0.00	10.05	2	4,396	0.05%
2020/08/06	3	10.22	19	10.18	10.10	-16	4,390	-0.36%
2020/08/05	14	10.15	1	10.10	10.20	13	4,362	0.30%
2020/08/04	10	10.00	10	9.99	9.97	0	4,315	0.00%
2020/08/03	11	9.94	2	9.93	9.93	9	4,318	0.21%
2020/07/31	1	10.00	0	0.00	10.10	1	4,321	0.02%
2020/07/30	1	10.15	4	10.11	10.00	-3	4,321	-0.07%
2020/07/28	3	9.80	0	0.00	9.75	3	4,242	0.07%
2020/07/27	4	10.00	12	10.02	9.90	-8	4,214	-0.19%
2020/07/24	14	10.12	0	0.00	10.15	14	4,202	0.33%
2020/07/23	8	10.47	13	10.48	10.40	-5	4,152	-0.12%
2020/07/22	40	10.64	15	10.62	10.70	25	4,109	0.61%
2020/07/20	0	0.00	10	10.05	10.05	-10	3,799	-0.26%
2020/07/17	10	10.30	0	0.00	10.10	10	3,781	0.26%
2020/07/16	6	10.28	61	10.31	10.40	-55	3,745	-1.47%
2020/07/15	0	0.00	20	9.95	9.88	-20	3,427	-0.58%
2020/07/14	2	9.92	0	0.00	9.85	2	3,438	0.06%
2020/07/13	10	9.94	1	9.92	9.98	9	3,446	0.26%
2020/07/09	22	10.05	10	10.00	10.00	12	3,431	0.35%
2020/07/08	10.1	10.15	10	10.10	10.10	0.1	3,397	0.00%
2020/07/03	51	9.95	0	0.00	9.92	51	3,233	1.58%
2020/07/02	0	0.00	1	9.99	9.93	-1	3,243	-0.03%
2020/07/01	0	0.00	1	9.99	9.91	-1	3,248	-0.03%
2020/06/30	0	0.00	1	9.95	10.00	-1	3,238	-0.03%
2020/06/24	0	0.00	8	10.06	10.05	-8	3,051	-0.26%
2020/06/23	80	10.21	5	10.10	10.10	75	3,035	2.47%
2020/06/22	0	0.00	2	10.00	10.05	-2	2,746	-0.07%
2020/06/19	2	10.00	1	10.25	9.94	1	2,746	0.04%
2020/06/17	11	10.29	16	10.10	10.10	-5	2,645	-0.19%
2020/06/16	1	10.15	10	10.10	10.15	-9	2,614	-0.34%
2020/06/15	25	10.26	32	10.04	10.20	-7	2,635	-0.27%
2020/06/12	11	9.89	2	9.58	9.84	9	2,487	0.36%
2020/06/11	2	10.35	0	0.00	10.05	2	2,469	0.08%
2020/06/10	28	10.70	8	10.33	10.85	20	2,356	0.85%
2020/06/09	1	9.97	0	0.00	10.10	1	2,139	0.05%
2020/06/08	9	10.01	2	10.13	10.00	7	2,160	0.32%
2020/06/05	18	10.24	17	10.16	10.30	1	2,089	0.05%
2020/06/04	20	10.32	4	10.35	10.35	16	1,993	0.80%
2020/06/03	0	0.00	1	9.08	9.42	-1	1,762	-0.06%
2020/05/28	1	9.01	0	0.00	8.80	1	1,712	0.06%
2020/05/20	0	0.00	1	8.85	8.78	-1	1,697	-0.06%
2020/05/19	1	8.80	1	8.95	8.91	0	1,692	0.00%
2020/05/12	1	8.75	0	0.00	8.82	1	1,659	0.06%
2020/05/08	0	0.00	2	9.10	8.92	-2	1,648	-0.12%
2020/05/07	1	8.84	0	0.00	8.94	1	1,640	0.06%
2020/05/04	2	8.68	0	0.00	8.61	2	1,619	0.12%
2020/04/30	2	8.95	0	0.00	8.96	2	1,596	0.13%
2020/04/22	0	0.00	8	8.15	8.25	-8	1,599	-0.50%
2020/04/17	2	8.93	0	0.00	8.59	2	1,569	0.13%
2020/04/16	0	0.00	4	8.73	8.54	-4	1,538	-0.26%
2020/04/14	4	8.49	0	0.00	8.55	4	1,509	0.26%
2020/04/13	2	8.45	1	8.50	8.41	1	1,507	0.07%
2020/04/10	0	0.00	5	8.40	8.47	-5	1,509	-0.33%
2020/04/09	0	0.00	26	8.34	8.33	-26	1,507	-1.72%
2020/03/25	0	0.00	1	7.31	7.32	-1	1,496	-0.07%
2020/03/24	1	7.08	3	7.05	7.00	-2	1,519	-0.13%
2020/03/23	4	6.88	0	0.00	6.87	4	1,533	0.26%
2020/03/19	10	6.50	10	6.56	6.53	0	1,515	0.00%
2020/03/17	5	7.59	8	7.53	7.41	-3	1,396	-0.21%
2020/03/13	2	8.09	9	8.08	8.37	-7	1,324	-0.53%
2020/03/10	1	9.58	0	0.00	9.71	1	1,190	0.08%
2020/03/09	1	9.82	0	0.00	9.76	1	1,156	0.09%
2020/02/24	1	10.30	0	0.00	10.30	1	1,078	0.09%
2020/02/14	0	0.00	1	10.30	10.25	-1	1,193	-0.08%
2020/02/10	0	0.00	15	10.15	10.05	-15	1,217	-1.23%
2020/02/04	3	10.12	0	0.00	10.15	3	1,228	0.24%
2020/02/03	3	9.98	0	0.00	10.05	3	1,228	0.24%
2020/01/31	50	10.45	0	0.00	10.40	50	1,214	4.12%
2020/01/30	0	0.00	20	10.70	10.35	-20	1,211	-1.65%
2020/01/20	0	0.00	60	11.30	11.30	-60	1,169	-5.13%
2020/01/17	1	11.30	0	0.00	11.35	1	1,175	0.09%
2020/01/15	2	11.25	0	0.00	11.30	2	1,195	0.17%
2020/01/14	5	11.35	0	0.00	11.35	5	1,219	0.41%
2020/01/13	1	11.35	0	0.00	11.35	1	1,254	0.08%
2020/01/06	1	11.35	0	0.00	11.35	1	1,354	0.07%
2019/12/27	3	11.45	0	0.00	11.50	3	1,296	0.23%
2019/12/23	20	11.50	178	11.45	11.55	-158	1,297	-12.17%	大賣/鉅額交易
2019/12/20	2	11.40	6	11.55	11.40	-4	1,295	-0.31%
2019/12/19	2	11.55	0	0.00	11.55	2	1,244	0.16%
2019/12/18	1	11.65	10	11.75	11.80	-9	1,206	-0.75%
2019/12/17	0	0.00	5	11.60	11.65	-5	1,190	-0.42%
2019/12/11	40	11.40	8	11.40	11.45	32	1,183	2.70%
2019/12/10	4	11.40	0	0.00	11.40	4	1,188	0.34%
2019/12/04	0	0.00	0.1	11.55	11.55	-0.1	1,178	-0.01%
2019/12/03	15	11.48	0	0.00	11.55	15	1,188	1.26%
2019/11/28	15	11.45	9	11.45	11.40	6	1,206	0.50%
2019/11/22	11	11.35	0	0.00	11.35	11	1,212	0.91%
2019/11/21	4	11.40	0	0.00	11.40	4	1,219	0.33%
2019/11/20	0	0.00	8	11.30	11.45	-8	1,218	-0.66%
2019/11/19	0	0.00	7	11.40	11.25	-7	1,210	-0.58%
2019/11/18	5	11.50	15	11.52	11.45	-10	1,159	-0.86%
2019/11/14	10	11.60	0	0.00	11.60	10	1,129	0.89%
2019/11/05	0	0.00	1.1	11.70	11.80	-1.1	1,122	-0.10%
2019/10/29	20	11.60	0	0.00	11.60	20	1,129	1.77%
2019/10/25	10	11.80	0	0.00	11.75	10	1,113	0.90%
2019/10/22	36	12.08	36	11.96	11.95	0	1,108	0.00%
2019/10/21	0	0.00	20	11.85	11.90	-20	1,095	-1.83%
2019/10/18	17	11.55	0	0.00	11.65	17	1,069	1.59%
2019/10/17	0	0.00	0.2	11.60	11.65	-0.2	1,004	-0.02%
2019/10/14	10	11.60	0	0.00	11.55	10	1,043	0.96%
2019/10/07	13	11.60	1	11.60	11.65	12	1,073	1.12%
2019/10/04	21	11.60	0	0.00	11.55	21	1,112	1.89%
2019/10/03	7	11.55	0	0.00	11.55	7	1,157	0.60%
2019/10/02	42	11.65	0	0.00	11.65	42	1,170	3.59%
2019/10/01	0	0.00	20	11.65	11.70	-20	1,185	-1.69%
2019/09/27	11	11.65	0	0.00	11.65	11	1,188	0.93%
2019/09/18	2	12.10	10	12.10	12.05	-8	1,161	-0.69%
2019/09/05	59	12.00	0	0.00	11.95	59	1,202	4.91%
2019/09/04	20	12.05	10	12.10	12.10	10	1,200	0.83%
2019/09/03	0	11.75	0	0.00	11.75	0	1,177	0.00%
2019/08/19	10	11.60	0	0.00	11.60	10	1,219	0.82%
2019/08/16	2	11.60	0	0.00	11.65	2	1,204	0.17%
2019/08/15	3	11.60	0	0.00	11.65	3	1,185	0.25%
2019/08/13	3	11.82	0	0.00	11.85	3	1,230	0.24%
2019/08/12	5	11.90	0	0.00	11.95	5	1,236	0.40%
2019/08/02	3	11.95	0	0.00	12.00	3	1,315	0.23%
2019/08/01	6	12.03	0	0.00	12.05	6	1,325	0.45%
2019/07/25	1	12.20	0	0.00	12.30	1	1,370	0.07%
2019/07/16	0	0.00	2	12.50	12.50	-2	1,374	-0.15%
2019/07/15	2	12.25	0	0.00	12.35	2	1,364	0.15%
2019/07/11	3	12.50	2	12.53	12.45	1	1,578	0.06%
2019/07/09	0	0.00	10	12.30	12.35	-10	1,832	-0.55%
2019/07/08	1	12.05	0	0.00	12.10	1	2,007	0.05%
2019/07/03	0	0.00	1	12.30	12.30	-1	1,980	-0.05%
2019/06/28	1	12.15	0	0.00	12.15	1	1,982	0.05%
2019/06/25	0	0.00	23	12.00	12.00	-23	1,984	-1.16%
2019/06/24	0	0.00	1	12.00	12.15	-1	1,990	-0.05%
2019/06/21	1	12.25	0	0.00	11.95	1	1,977	0.05%
2019/06/18	3	11.90	0	0.00	12.00	3	1,944	0.15%
2019/06/13	1	11.90	2	12.00	11.95	-1	1,986	-0.05%
2019/06/06	0	0.00	15	12.10	12.05	-15	2,033	-0.74%
2019/06/05	0	0.00	27	12.20	12.15	-27	2,029	-1.33%
2019/05/31	0	0.00	10	12.21	12.15	-10	2,028	-0.49%
2019/05/29	3	12.30	0	0.00	12.20	3	2,030	0.15%
2019/05/24	2	12.10	0	0.00	12.05	2	2,068	0.10%
2019/05/23	12	12.10	0	0.00	12.05	12	2,086	0.58%
2019/05/22	18	12.14	0	0.00	12.10	18	2,173	0.83%
2019/05/21	10	12.20	0	0.00	12.20	10	2,195	0.46%
2019/05/16	5	12.05	0	0.00	11.95	5	2,143	0.23%
2019/05/15	5	12.10	0	0.00	12.10	5	2,131	0.23%
2019/05/13	1	11.85	19.6	11.80	11.70	-18.6	2,103	-0.89%
2019/05/09	0	0.00	10	12.05	12.05	-10	2,035	-0.49%
2019/05/08	1	12.20	0	0.00	12.15	1	2,022	0.05%
2019/05/07	25	12.25	4	12.35	12.25	21	2,008	1.05%
2019/05/06	1	12.15	0	0.00	12.20	1	1,985	0.05%
2019/04/30	0	0.00	1	12.25	12.35	-1	1,945	-0.05%
2019/04/29	2	12.25	0	0.00	12.30	2	1,948	0.10%
2019/04/23	0	0.00	13	12.34	12.35	-13	1,905	-0.68%
2019/04/22	1	12.30	0	0.00	12.30	1	1,892	0.05%
2019/04/19	4	12.28	0	0.00	12.20	4	1,867	0.21%
2019/04/18	0	0.00	154	12.10	12.05	-154	1,856	-8.30%	大賣/鉅額交易
2019/04/17	51	12.10	8	12.35	12.05	43	1,794	2.40%
2019/04/16	110	12.28	0	0.00	12.25	110	1,647	6.68%	大買/鉅額交易
2019/04/15	22	12.29	425	12.21	12.20	-403	1,533	-26.29%	大賣/鉅額交易
2019/04/12	9	12.90	1,753	12.73	12.65	-1,744	1,337	-130.42%	大賣/鉅額交易
2019/04/10	2	13.50	0	0.00	13.65	2	1,136	0.18%
2019/04/09	0	0.00	1	13.50	13.50	-1	1,132	-0.09%
2019/04/02	0	0.00	1	13.70	13.70	-1	1,116	-0.09%
2019/03/29	0	0.00	1	13.80	13.75	-1	1,105	-0.09%
2019/03/21	1	13.55	0	0.00	13.55	1	1,131	0.09%
2019/03/20	0	0.00	2	13.70	13.60	-2	1,103	-0.18%
2019/03/18	2	13.90	8	13.89	13.90	-6	1,063	-0.56%
2019/03/15	0	0.00	12	13.86	14.00	-12	1,055	-1.14%
2019/03/14	4	13.75	94	13.92	13.95	-90	1,042	-8.64%
2019/03/13	5	13.65	0	0.00	13.60	5	1,019	0.49%
2019/03/12	35	13.69	0	0.00	13.60	35	1,028	3.40%
2019/03/08	2	13.65	0	0.00	13.65	2	1,055	0.19%
2019/03/04	0	0.00	2	13.70	13.55	-2	1,062	-0.19%
2019/02/21	0	0.00	4	13.45	13.55	-4	957	-0.42%
2019/02/18	0	0.00	3	13.15	13.15	-3	840	-0.36%
2019/02/11	0	0.00	3	13.05	13.10	-3	882	-0.34%
2019/01/09	2	13.00	10	12.90	13.20	-8	1,033	-0.77%
2019/01/08	4	12.96	30	12.85	12.85	-26	1,032	-2.52%
2019/01/03	2	12.90	0	0.00	13.00	2	1,185	0.17%
2018/12/26	1	12.90	0	0.00	12.90	1	1,187	0.08%
2018/12/21	3	13.02	0	0.00	12.90	3	1,196	0.25%
2018/12/20	2	13.25	0	0.00	13.15	2	1,178	0.17%
2018/12/18	4	13.48	6	13.50	13.35	-2	1,170	-0.17%
2018/12/12	5	13.50	10	13.60	13.65	-5	1,194	-0.42%
2018/12/10	0	0.00	1	13.70	13.55	-1	1,216	-0.08%
2018/12/05	2	13.95	1	13.90	14.00	1	1,221	0.08%
2018/12/04	1	14.15	0	0.00	14.20	1	1,246	0.08%
2018/11/29	5	13.87	0	0.00	13.80	5	1,241	0.40%
2018/11/23	0	0.00	2	13.45	13.40	-2	1,237	-0.16%
2018/11/22	2	13.60	0	0.00	13.60	2	1,255	0.16%
2018/11/12	10	13.75	0	0.00	13.65	10	1,263	0.79%
2018/11/09	4	13.76	3	13.90	13.95	1	1,289	0.08%
2018/11/08	2	13.50	0	0.00	13.80	2	1,286	0.16%
2018/11/01	6	13.36	0	0.00	13.40	6	1,294	0.46%
2018/10/29	6	13.03	0.3	13.35	13.05	5.7	1,302	0.44%
2018/10/26	26	13.03	0	0.00	13.05	26	1,328	1.96%
2018/10/25	2	13.05	0	0.00	13.00	2	1,337	0.15%
2018/10/24	4	13.21	0	0.00	13.35	4	1,330	0.30%
2018/10/23	1	13.15	0	0.00	13.15	1	1,312	0.08%
2018/10/22	0	0.00	3	13.55	13.60	-3	1,298	-0.23%
2018/10/19	1	13.60	0	0.00	13.50	1	1,296	0.08%
2018/10/17	6	13.73	0	0.00	13.65	6	1,263	0.47%
2018/10/16	45	13.74	0	0.00	13.65	45	1,253	3.59%
2018/10/15	3	13.77	0	0.00	13.70	3	1,228	0.24%
2018/10/12	1	14.05	0	0.00	14.35	1	1,173	0.09%
2018/10/11	7	14.51	0	0.00	14.40	7	1,149	0.61%
2018/10/09	1	16.10	0	0.00	15.95	1	1,089	0.09%
2018/10/08	2	15.80	0	0.00	15.75	2	1,089	0.18%
2018/10/04	0	0.00	5	16.10	16.05	-5	1,077	-0.46%
2018/09/18	10	16.15	0	0.00	16.10	10	1,263	0.79%
2018/09/10	0	0.00	1	15.40	15.30	-1	1,379	-0.07%
2018/09/07	1	15.75	0	0.00	15.75	1	1,407	0.07%
2018/09/03	1	16.35	0	0.00	16.35	1	1,525	0.07%
2018/08/31	2	16.38	0	0.00	16.35	2	1,546	0.13%
2018/08/24	1	16.15	0	0.00	16.10	1	1,742	0.06%
2018/08/16	0	0.00	2	15.90	15.95	-2	1,985	-0.10%
2018/08/15	0	0.00	6	16.17	16.30	-6	2,025	-0.30%
2018/08/14	0	0.00	86	16.40	16.20	-86	2,064	-4.17%
2018/08/13	0	0.00	30	16.45	16.45	-30	2,074	-1.45%
2018/08/10	0	0.00	35	16.90	16.85	-35	2,090	-1.67%
2018/08/09	0	0.00	2	17.00	16.95	-2	2,102	-0.10%
2018/08/08	7	16.70	0	0.00	16.80	7	2,165	0.32%
2018/08/02	35	17.00	0	0.00	16.80	35	2,311	1.51%
2018/08/01	42	16.77	0	0.00	16.90	42	2,294	1.83%
2018/07/31	78	16.60	0	0.00	16.60	78	2,283	3.42%
2018/07/26	2	16.40	0	0.00	16.50	2	2,327	0.09%
2018/07/25	2	16.60	0	0.00	16.55	2	2,353	0.08%
2018/07/24	10	16.25	0	0.00	16.50	10	2,385	0.42%
2018/07/23	10	16.23	0	0.00	16.15	10	2,400	0.42%
2018/07/12	5	16.05	0	0.00	16.00	5	2,882	0.17%
2018/07/10	0	0.00	2	16.20	16.30	-2	2,984	-0.07%
2018/07/09	2	15.90	0	0.00	16.00	2	3,080	0.06%
2018/07/06	6	15.82	0	0.00	15.75	6	3,180	0.19%
2018/07/05	2	15.95	328	15.94	15.95	-326	3,305	-9.86%	大賣/鉅額交易
2018/07/04	11	16.10	0	0.00	15.90	11	3,321	0.33%
2018/07/03	1	16.75	0	0.00	16.30	1	3,299	0.03%
2018/07/02	2	16.68	0	0.00	16.60	2	3,306	0.06%
2018/06/28	1	16.75	0	0.00	17.10	1	3,497	0.03%
2018/06/26	5	17.00	0	0.00	16.85	5	3,549	0.14%
2018/06/25	2	17.05	0.2	17.05	17.00	1.8	3,525	0.05%
2018/06/22	4	17.00	0.7	17.00	17.00	3.3	3,526	0.09%
2018/06/20	1	17.30	0	0.00	17.30	1	3,542	0.03%
2018/06/14	1	17.75	0	0.00	17.80	1	3,495	0.03%
2018/06/13	2	17.75	515	17.80	17.75	-513	3,492	-14.69%	大賣/鉅額交易
2018/06/12	0	0.00	6	17.90	17.80	-6	3,540	-0.17%
2018/06/11	0	0.00	1	17.75	17.80	-1	3,559	-0.03%
2018/06/08	1	17.70	0	0.00	17.75	1	3,563	0.03%
2018/06/06	2	18.05	821	18.00	18.00	-819	3,533	-23.18%	大賣/鉅額交易
2018/06/05	2	18.18	2	18.05	18.05	0	3,529	0.00%
2018/06/04	2	18.03	24	18.10	18.10	-22	3,571	-0.62%
2018/06/01	1	18.10	1	18.00	18.00	0	3,571	0.00%
2018/05/31	1	18.20	0	0.00	18.25	1	3,581	0.03%
2018/05/29	3	17.90	0	0.00	17.95	3	3,538	0.08%
2018/05/28	6	17.82	0	0.00	17.80	6	3,538	0.17%
2018/05/25	10	18.15	0	0.00	18.10	10	3,530	0.28%
2018/05/24	0	0.00	2	18.15	18.25	-2	3,626	-0.06%
2018/05/23	3	18.37	0	0.00	18.25	3	3,659	0.08%
2018/05/22	10	18.81	1	18.85	18.55	9	3,645	0.25%
2018/05/21	2	18.98	181	19.00	18.90	-179	3,648	-4.91%	大賣/鉅額交易
2018/05/18	0	0.00	596	19.13	19.05	-596	3,653	-16.31%	大賣/鉅額交易
2018/05/17	12	19.07	0	0.00	19.05	12	3,652	0.33%
2018/05/16	3	19.05	311	19.25	19.15	-308	3,679	-8.37%	大賣/鉅額交易
2018/05/15	0	0.00	30	19.43	19.25	-30	3,718	-0.81%
2018/05/14	0	0.00	1	19.65	19.65	-1	3,849	-0.03%
2018/05/11	40	18.91	0	0.00	18.85	40	3,808	1.05%
2018/05/10	0	0.00	283	19.02	18.95	-283	3,802	-7.44%	大賣/鉅額交易
2018/05/09	2	19.05	0	0.00	18.95	2	3,803	0.05%
2018/05/08	1	19.25	100	19.30	19.30	-99	3,855	-2.57%
2018/05/07	1	19.30	0	0.00	19.35	1	3,919	0.03%
2018/05/04	1	18.80	24	19.10	19.05	-23	4,061	-0.57%
2018/05/03	0	0.00	20	19.10	19.15	-20	4,131	-0.48%
2018/05/02	3	19.62	2	19.55	19.65	1	4,171	0.02%
2018/04/30	1	19.40	0	0.00	19.90	1	4,185	0.02%
2018/04/27	0	0.00	1	19.00	19.20	-1	4,185	-0.02%
2018/04/26	5	18.85	2	18.75	18.70	3	4,253	0.07%
2018/04/25	1	19.05	850	19.26	19.35	-849	4,334	-19.59%	大賣/鉅額交易
2018/04/24	8	19.19	2	19.08	18.95	6	4,450	0.13%
2018/04/23	1	19.95	187	20.16	20.00	-186	4,427	-4.20%	大賣/鉅額交易
2018/04/20	2	20.18	601	20.05	20.25	-599	4,436	-13.50%	大賣/鉅額交易
2018/04/19	1.3	19.88	0	0.00	19.85	1.3	4,435	0.03%
2018/04/18	1	19.95	2	19.90	19.80	-1	4,407	-0.02%
2018/04/17	0	0.00	1	19.95	19.50	-1	4,417	-0.02%
2018/04/16	851	19.40	2	19.35	19.50	849	4,581	18.53%	大買/鉅額交易
2018/04/13	4	19.71	6	19.77	19.50	-2	4,631	-0.04%
2018/04/12	153	19.47	6	19.33	19.70	147	4,837	3.04%	大買/鉅額交易
2018/04/11	9	19.07	12	19.15	19.40	-3	4,830	-0.06%
2018/04/10	14	18.57	0	0.00	18.40	14	4,814	0.29%
2018/04/09	3	18.48	0	0.00	18.45	3	5,011	0.06%
2018/04/03	3.6	18.23	0	0.00	18.30	3.6	5,067	0.07%
2018/04/02	6	18.62	2	18.30	18.40	4	5,266	0.08%
2018/03/31	3	18.12	16	18.63	18.75	-13	5,749	-0.23%
2018/03/30	0	0.00	4	17.49	17.60	-4	5,812	-0.07%
2018/03/29	1	17.15	3	17.15	17.15	-2	5,952	-0.03%
2018/03/28	6	17.03	0	0.00	17.10	6	6,141	0.10%
2018/03/27	3	17.42	3	17.40	17.30	0	6,348	0.00%
2018/03/26	6	16.98	41	17.00	17.00	-35	6,469	-0.54%
2018/03/22	3	17.45	0	0.00	17.35	3	6,561	0.05%
2018/03/20	0	0.00	2	17.55	17.50	-2	6,671	-0.03%
2018/03/19	2	17.75	0	0.00	17.75	2	6,728	0.03%
2018/03/16	0	0.00	2	17.75	17.55	-2	6,914	-0.03%
2018/03/15	1	18.00	4	17.95	18.00	-3	6,959	-0.04%
2018/03/13	11	17.61	0	0.00	17.70	11	7,324	0.15%
2018/03/12	1	17.30	0	0.00	17.35	1	7,721	0.01%
2018/03/08	2	17.35	2	17.15	17.30	0	8,177	0.00%
2018/03/07	11	17.16	0	0.00	16.75	11	8,448	0.13%
2018/03/06	2	16.95	0	0.00	17.00	2	8,549	0.02%
2018/03/05	6	17.33	0	0.00	17.15	6	8,526	0.07%
2018/02/26	3	18.35	0	0.00	18.20	3	8,471	0.04%
2018/02/23	1	17.45	2	17.90	17.80	-1	8,387	-0.01%
2018/02/22	2	17.75	0	0.00	17.40	2	8,410	0.02%
2018/02/12	0	0.00	1	17.45	17.35	-1	8,496	-0.01%
2018/02/09	1	16.55	1	16.95	17.20	0	8,495	0.00%
2018/02/07	5	17.65	5	17.40	17.30	0	8,562	0.00%
2018/02/06	7	17.08	21	17.28	16.65	-14	8,508	-0.16%
2018/02/05	1	18.60	0	0.00	18.50	1	8,459	0.01%
2018/02/02	1	19.20	0	0.00	19.20	1	8,421	0.01%
2018/02/01	4	19.45	0	0.00	19.35	4	8,405	0.05%
2018/01/31	1	19.15	12	19.15	19.40	-11	8,381	-0.13%
2018/01/30	3	19.28	0	0.00	19.35	3	8,336	0.04%
2018/01/29	0	0.00	2	19.58	19.35	-2	8,320	-0.02%
2018/01/26	6	20.23	0	0.00	20.05	6	8,167	0.07%
2018/01/25	3	20.55	0	0.00	20.80	3	8,081	0.04%
2018/01/24	2	20.40	2	20.70	20.60	0	8,025	0.00%
2018/01/22	79	20.76	0	0.00	20.75	79	7,939	0.99%
2018/01/19	10	20.75	0	0.00	20.30	10	7,847	0.13%
2018/01/18	2	20.80	11	20.71	20.70	-9	7,726	-0.12%
2018/01/17	24	21.55	8	21.46	21.50	16	7,559	0.21%
2018/01/16	0	0.00	46	21.97	21.85	-46	7,472	-0.62%
2018/01/15	11	22.02	9	22.04	21.85	2	7,414	0.03%
2018/01/12	16	22.47	3	22.52	22.35	13	7,320	0.18%
2018/01/11	5	22.58	6.1	22.47	22.50	-1.1	7,283	-0.01%
2018/01/10	63	22.88	30	22.98	22.85	33	7,221	0.46%
2018/01/09	7	22.05	6	22.32	22.30	1	6,996	0.01%
2018/01/08	61	23.58	75	23.12	22.75	-14	6,918	-0.20%
2018/01/05	24	22.06	350	21.88	22.15	-326	6,643	-4.91%	大賣/鉅額交易
2018/01/04	16	21.93	936	21.93	21.85	-920	6,555	-14.03%	大賣/鉅額交易
2018/01/03	39	22.28	28	22.07	22.00	11	6,440	0.17%
2018/01/02	10	22.10	7	22.29	22.15	3	6,224	0.05%