台玻 (1802)-富邦-台中券商分點個股進出

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(已收盤)

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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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	49	20.26	101.2	20.30	20.65	-52.2	13,416	-0.39%	大賣/
2024/11/21	30	19.51	32.4	19.58	19.50	-2.4	12,200	-0.02%
2024/11/20	0	0.00	8	18.20	18.05	-8	11,147	-0.07%
2024/11/19	5	18.34	3	18.40	18.40	2	11,100	0.02%
2024/11/18	5	18.41	4	18.30	18.15	1	11,091	0.01%
2024/11/15	8	18.16	8	18.57	18.25	0	11,075	0.00%
2024/11/13	0	0.00	1	18.35	18.25	-1	10,940	-0.01%
2024/11/12	2	18.50	4	18.30	18.40	-2	10,899	-0.02%
2024/11/08	23	19.71	33	19.68	19.40	-10	10,745	-0.09%
2024/11/07	2	19.30	9.4	19.57	19.75	-7.4	10,449	-0.07%
2024/11/06	1	19.55	0	0.00	19.45	1	10,348	0.01%
2024/11/05	1	19.15	13	19.52	19.60	-12	10,258	-0.12%
2024/11/04	3	19.42	0	0.00	19.50	3	10,239	0.03%
2024/11/01	4	19.09	9	19.29	19.65	-5	10,381	-0.05%
2024/10/30	10	19.43	7.2	19.63	19.45	2.8	10,270	0.03%
2024/10/29	25	19.80	19	19.81	19.85	6	10,051	0.06%
2024/10/28	14	19.46	160.7	19.73	19.85	-146.7	9,347	-1.57%	大賣/鉅額交易
2024/10/25	11	18.38	11	18.46	18.60	0	8,335	0.00%
2024/10/24	35.2	18.99	43.3	19.11	18.40	-8.1	8,163	-0.10%
2024/10/23	8	18.96	3	18.50	18.45	5	7,529	0.07%
2024/10/22	5	18.29	5	18.40	18.35	0	7,369	0.00%
2024/10/21	5	18.36	37.5	18.51	18.70	-32.5	7,359	-0.44%
2024/10/18	8	17.43	7	17.34	17.40	1	7,235	0.01%
2024/10/17	11	17.65	9	17.63	17.60	2	7,277	0.03%
2024/10/16	67	16.90	36	17.24	17.75	31	7,214	0.43%
2024/10/15	5	16.92	0	0.00	16.80	5	6,969	0.07%
2024/10/14	4.5	16.70	0	0.00	16.70	4.5	6,947	0.06%
2024/10/11	6	17.00	12	17.30	16.85	-6	6,949	-0.09%
2024/10/09	17	17.71	8	17.61	17.30	9	6,981	0.13%
2024/10/08	13	18.43	10	18.39	18.00	3	6,954	0.04%
2024/10/07	11	19.15	4	18.93	18.95	7	6,828	0.10%
2024/10/04	18	19.14	26.2	19.19	19.10	-8.2	6,796	-0.12%
2024/10/01	21	18.74	15.2	18.78	18.75	5.8	6,391	0.09%
2024/09/30	20	18.66	44.2	18.79	18.70	-24.2	5,973	-0.41%
2024/09/27	2	17.63	16.5	17.63	17.75	-14.5	5,164	-0.28%
2024/09/25	0	0.00	20	16.23	16.20	-20	4,891	-0.41%
2024/09/19	1	15.90	2	15.98	16.05	-1	5,448	-0.02%
2024/09/18	0	0.00	1	15.70	15.50	-1	5,557	-0.02%
2024/09/16	0	0.00	10	15.75	15.70	-10	5,760	-0.17%
2024/09/11	0	0.00	5	15.20	15.10	-5	7,460	-0.07%
2024/09/10	0	15.45	0	0.00	15.25	0	8,468	0.00%
2024/09/09	1	14.90	1	15.30	15.30	0	8,751	0.00%
2024/09/05	11	15.36	3	15.55	15.35	8	9,018	0.09%
2024/09/04	27.3	15.41	1	15.50	15.25	26.3	9,297	0.28%
2024/08/30	0	0.00	21.2	16.52	16.50	-21.2	10,337	-0.21%
2024/08/29	0	0.00	79	16.35	16.30	-79	11,155	-0.71%
2024/08/28	0	0.00	1	16.35	16.35	-1	11,774	-0.01%
2024/08/27	101	16.17	0	0.00	16.45	101	12,106	0.83%	大買/鉅額交易
2024/08/26	0.1	16.34	19	16.38	16.50	-18.9	12,257	-0.15%
2024/08/23	4	15.75	1.3	15.78	15.85	2.7	12,348	0.02%
2024/08/22	0	0.00	2	16.00	16.05	-2	12,397	-0.02%
2024/08/20	3	15.97	0	0.00	15.90	3	12,484	0.02%
2024/08/19	0	0.00	5	16.05	15.95	-5	12,717	-0.04%
2024/08/15	5.5	16.06	0	0.00	16.00	5.5	12,716	0.04%
2024/08/14	0	0.00	1	16.10	16.25	-1	12,718	-0.01%
2024/08/13	2	15.98	0	0.00	16.00	2	12,679	0.02%
2024/08/12	0	0.00	2	16.20	16.15	-2	12,690	-0.02%
2024/08/09	3.4	16.39	6	16.34	16.20	-2.6	12,694	-0.02%
2024/08/07	0	0.00	5	16.02	16.10	-5	12,655	-0.04%
2024/08/06	9	15.28	3.9	15.08	15.40	5.1	12,612	0.04%
2024/08/05	48	15.84	0	0.00	15.65	48	12,472	0.38%
2024/08/01	0.6	17.90	0	0.00	17.90	0.6	12,201	0.00%
2024/07/31	1	17.45	2	17.50	17.45	-1	12,186	-0.01%
2024/07/30	3	17.25	0	0.00	17.40	3	12,188	0.02%
2024/07/29	1	17.50	0	0.00	17.35	1	12,143	0.01%
2024/07/26	10	17.60	3	17.55	17.70	7	12,107	0.06%
2024/07/22	4.4	17.51	0	0.00	17.50	4.4	12,080	0.04%
2024/07/19	28	18.20	8	18.50	18.05	20	11,962	0.17%
2024/07/18	6	18.73	0	0.00	18.70	6	11,755	0.05%
2024/07/16	0	0.00	0.2	18.90	18.85	-0.2	11,655	0.00%
2024/07/15	0	0.00	1	19.10	18.90	-1	11,703	-0.01%
2024/07/12	4	19.28	3	19.20	19.15	1	11,675	0.01%
2024/07/11	5	19.30	26.1	19.17	19.00	-21.1	11,615	-0.18%
2024/07/10	0	0.00	6	18.72	19.00	-6	11,577	-0.05%
2024/07/09	30	18.66	3	18.65	18.60	27	11,475	0.24%
2024/07/08	4	19.03	7.6	19.19	18.95	-3.6	11,398	-0.03%
2024/07/05	18	19.12	24.3	19.27	19.35	-6.3	11,188	-0.06%
2024/07/04	2	18.60	2.4	18.61	18.60	-0.4	10,894	0.00%
2024/07/03	30.4	18.85	31	18.60	18.60	-0.6	10,870	-0.01%
2024/07/02	21	18.84	6	18.75	18.70	15	10,780	0.14%
2024/07/01	25.7	19.45	5	19.45	18.95	20.7	10,836	0.19%
2024/06/28	0.4	19.33	26	19.27	19.35	-25.6	10,718	-0.24%
2024/06/27	50.4	18.81	68	18.90	18.90	-17.6	10,555	-0.17%
2024/06/26	33.5	19.00	26	18.92	18.80	7.5	10,357	0.07%
2024/06/25	37.1	19.22	34	19.27	19.25	3.1	10,241	0.03%
2024/06/24	22	19.32	12	19.39	19.35	10	10,148	0.10%
2024/06/21	6.2	19.73	14	19.65	19.60	-7.8	9,994	-0.08%
2024/06/20	32	19.81	14	20.09	19.75	18	9,783	0.18%
2024/06/19	66.8	19.90	42	19.84	19.90	24.8	9,531	0.26%
2024/06/18	28	20.50	35.1	20.39	19.90	-7.1	9,046	-0.08%
2024/06/17	50.1	20.05	126	20.01	20.25	-76	8,104	-0.94%	大賣/
2024/06/14	1	19.05	10	18.93	19.00	-9	7,101	-0.13%
2024/06/13	20	18.25	20	18.40	18.30	0	6,852	0.00%
2024/06/12	2	18.53	99	18.61	18.60	-97	6,779	-1.43%
2024/06/11	15	19.03	21	18.99	18.90	-6	6,656	-0.09%
2024/06/07	45	19.40	19	19.52	19.35	26	6,453	0.40%
2024/06/06	2	19.33	25.3	19.30	19.40	-23.3	6,065	-0.38%
2024/06/05	17	18.85	13	19.02	18.90	4	5,723	0.07%
2024/06/04	74.8	19.07	11	19.06	18.85	63.8	5,378	1.19%
2024/06/03	22	18.48	25	18.81	19.05	-3	4,556	-0.07%
2024/05/31	1	18.00	65	18.08	18.15	-64	3,960	-1.62%
2024/05/30	4	17.68	20	17.99	17.95	-16	3,651	-0.44%
2024/05/29	24	17.69	1	17.55	17.40	23	3,477	0.66%
2024/05/27	11	17.05	1	17.13	17.05	10	3,236	0.31%
2024/05/24	1	17.35	1	17.15	17.20	0	3,217	0.00%
2024/05/23	12	17.53	8.4	17.63	17.65	3.7	3,152	0.12%
2024/05/21	2	17.03	20	17.15	17.05	-18	2,930	-0.61%
2024/05/20	2	17.25	1	17.25	17.25	1	2,905	0.03%
2024/05/16	1	17.30	0	0.00	17.25	1	2,956	0.03%
2024/05/15	0	0.00	3	17.25	17.15	-3	2,957	-0.10%
2024/05/14	0	0.00	20	17.20	17.10	-20	2,955	-0.68%
2024/05/13	2	17.05	0	0.00	17.10	2	2,964	0.07%
2024/05/09	5	17.00	0	0.00	16.95	5	2,950	0.17%
2024/05/08	3	17.00	0	0.00	16.95	3	2,954	0.10%
2024/05/07	20	17.10	6	17.10	17.05	14	2,963	0.47%
2024/05/06	1	17.20	3	17.25	17.20	-2	2,953	-0.07%
2024/05/03	0	0.00	2	17.25	17.10	-2	2,947	-0.07%
2024/05/02	0	0.00	84	17.06	17.15	-84	2,936	-2.86%
2024/04/30	21	17.25	0	0.00	17.15	21	2,938	0.71%
2024/04/29	0	0.00	4	17.25	17.40	-4	2,943	-0.14%
2024/04/23	3.1	17.00	2	16.90	17.00	1.1	3,013	0.04%
2024/04/22	0	0.00	2	16.85	16.95	-2	3,049	-0.07%
2024/04/19	7	16.66	0	0.00	16.60	7	3,000	0.23%
2024/04/18	3	16.90	5	16.84	17.05	-2	2,920	-0.07%
2024/04/16	6.1	16.76	13	16.70	16.75	-7	2,976	-0.23%
2024/04/11	1	17.40	0	0.00	17.25	1	2,903	0.03%
2024/04/09	3	17.62	0	0.00	17.60	3	3,003	0.10%
2024/04/08	0	0.00	1	17.55	17.40	-1	3,043	-0.03%
2024/04/03	1	17.20	0	0.00	17.20	1	3,017	0.03%
2024/04/02	3.3	17.24	0	0.00	17.15	3.3	2,910	0.11%
2024/03/29	2	17.23	0	0.00	17.20	2	2,926	0.07%
2024/03/28	1	17.15	1	17.25	17.15	0	2,915	0.00%
2024/03/27	0	0.00	5	17.25	17.30	-5	2,907	-0.17%
2024/03/26	2	17.30	1	17.40	17.20	1	2,923	0.03%
2024/03/25	1	17.40	0	0.00	17.45	1	2,934	0.03%
2024/03/22	0	0.00	2	17.45	17.40	-2	2,969	-0.07%
2024/03/21	0	0.00	1	17.50	17.50	-1	3,005	-0.03%
2024/03/20	1	17.05	0	0.00	17.25	1	3,274	0.03%
2024/03/19	0	0.00	5	17.20	17.20	-5	3,292	-0.15%
2024/03/18	2	17.05	5	17.27	17.40	-3	3,291	-0.09%
2024/03/15	31	17.02	0	0.00	16.95	31	3,262	0.95%
2024/03/14	6	17.35	0	0.00	17.40	6	3,177	0.19%
2024/03/13	12.3	17.55	12	17.77	17.55	0.3	3,158	0.01%
2024/03/12	3	17.90	3	17.95	17.90	0	3,104	0.00%
2024/03/11	14	17.73	0	0.00	17.85	14	3,101	0.45%
2024/03/08	21	17.79	1	17.75	17.80	20	3,125	0.64%
2024/03/07	26	18.00	0	0.00	18.00	26	3,160	0.82%
2024/03/06	0	0.00	6	18.23	18.15	-6	3,134	-0.19%
2024/03/05	3	18.08	2	18.15	17.90	1	3,117	0.03%
2024/03/04	7	17.96	0	0.00	18.00	7	3,148	0.22%
2024/03/01	1	18.05	0	0.00	18.05	1	3,196	0.03%
2024/02/29	0	0.00	4	18.14	18.25	-4	3,232	-0.12%
2024/02/27	1.1	18.06	0	0.00	18.05	1.1	3,241	0.03%
2024/02/26	10.1	18.16	1	18.20	18.20	9.1	3,275	0.28%
2024/02/23	7.3	18.37	0	0.00	18.25	7.3	3,320	0.22%
2024/02/22	0	0.00	1	18.65	18.55	-1	3,345	-0.03%
2024/02/20	0	0.00	4	18.63	18.65	-4	3,396	-0.12%
2024/02/19	0	0.00	43	18.57	18.80	-43	3,433	-1.25%
2024/02/16	0	0.00	12	18.35	18.40	-12	3,496	-0.34%
2024/02/15	12	17.76	0	0.00	18.10	12	3,485	0.34%
2024/02/05	4	17.76	0.1	17.90	17.80	3.9	3,476	0.11%
2024/02/02	1	18.20	0	0.00	18.05	1	3,476	0.03%
2024/01/31	1	18.05	0	0.00	18.00	1	3,558	0.03%
2024/01/29	0	0.00	1	18.45	18.45	-1	3,753	-0.03%
2024/01/26	0	0.00	1	18.25	18.35	-1	3,804	-0.03%
2024/01/25	15	18.23	0	0.00	18.15	15	3,851	0.39%
2024/01/24	0	0.00	2	18.20	18.25	-2	3,860	-0.05%
2024/01/23	1.1	18.10	2	18.05	18.15	-0.9	3,893	-0.02%
2024/01/22	26	17.95	0	0.00	17.95	26	3,915	0.66%
2024/01/19	4	17.79	0	0.00	17.85	4	3,993	0.10%
2024/01/18	6	17.74	1	17.75	17.80	5	4,026	0.12%
2024/01/17	18.2	17.69	2	17.90	17.65	16.2	4,041	0.40%
2024/01/16	12	18.06	0	0.00	18.05	12	4,011	0.30%
2024/01/15	11	18.35	2	18.40	18.35	9	3,977	0.23%
2024/01/12	1	18.35	0	0.00	18.35	1	4,075	0.02%
2024/01/10	11	18.57	0	0.00	18.25	11	4,236	0.26%
2024/01/08	1	19.00	11	19.15	19.00	-10	4,229	-0.24%
2024/01/04	1	18.80	0	0.00	18.75	1	4,373	0.02%
2024/01/03	2	19.10	0	0.00	18.90	2	4,616	0.04%
2024/01/02	0	0.00	14.1	19.27	19.20	-14.1	4,533	-0.31%
2023/12/29	0	0.00	1	19.10	18.95	-1	4,516	-0.02%
2023/12/27	1	18.95	18	18.98	19.00	-17	5,055	-0.34%
2023/12/26	6	18.95	3.3	18.97	19.00	2.7	5,231	0.05%
2023/12/25	5	18.70	20	18.70	18.70	-15	5,279	-0.28%
2023/12/22	5	18.80	0	0.00	18.70	5	5,404	0.09%
2023/12/21	7	18.80	1	18.90	18.80	6	5,468	0.11%
2023/12/20	5	19.05	11	18.90	19.00	-6	5,529	-0.11%
2023/12/19	2	18.75	6	18.83	18.75	-4	5,561	-0.07%
2023/12/18	3	19.07	0	0.00	19.00	3	5,621	0.05%
2023/12/15	22	19.09	9	19.06	19.05	13	5,813	0.22%
2023/12/14	0	0.00	15	18.82	18.75	-15	5,772	-0.26%
2023/12/13	0	0.00	17	18.60	18.60	-17	5,804	-0.29%
2023/12/12	2	18.65	5	18.70	18.65	-3	6,074	-0.05%
2023/12/11	7	18.61	0	0.00	18.60	7	6,176	0.11%
2023/12/08	10	18.80	0	0.00	18.75	10	6,244	0.16%
2023/12/07	0	0.00	2	18.90	18.70	-2	6,314	-0.03%
2023/12/06	0	0.00	22	19.06	19.00	-22	6,646	-0.33%
2023/12/05	0	0.00	38	18.95	18.95	-38	6,946	-0.55%
2023/12/04	4	19.19	10	19.35	19.15	-6	7,189	-0.08%
2023/12/01	0	0.00	1	18.95	18.95	-1	7,678	-0.01%
2023/11/30	1.1	19.05	0	18.95	18.95	1	7,950	0.01%
2023/11/29	6.3	18.90	0	0.00	18.90	6.3	9,346	0.07%
2023/11/28	11	19.05	10	19.10	19.10	1	10,723	0.01%
2023/11/27	10	18.85	1	18.75	18.75	9	11,515	0.08%
2023/11/24	21	18.95	0	0.00	18.95	21	12,082	0.17%
2023/11/22	4	19.10	11	19.28	19.15	-7	12,209	-0.06%
2023/11/20	10	19.05	0	0.00	19.00	10	12,460	0.08%
2023/11/17	1	19.30	0	0.00	19.30	1	12,470	0.01%
2023/11/16	0	0.00	10	19.45	19.35	-10	12,515	-0.08%
2023/11/15	0	0.00	35	19.18	19.35	-35	12,584	-0.28%
2023/11/14	0	0.00	11	19.05	18.90	-11	12,577	-0.09%
2023/11/10	11	18.75	3	18.88	18.75	8	13,270	0.06%
2023/11/09	5	18.95	5	19.20	19.00	0	13,552	0.00%
2023/11/08	5	19.13	10	19.19	19.05	-5	13,891	-0.04%
2023/11/07	1	18.90	0	0.00	19.00	1	14,240	0.01%
2023/11/06	0	0.00	9	18.97	19.00	-9	14,887	-0.06%
2023/11/03	0	0.00	17	18.90	18.85	-17	15,219	-0.11%
2023/11/02	0	0.00	18	18.69	18.85	-18	15,733	-0.11%
2023/10/31	10	18.30	5	18.30	18.25	5	17,159	0.03%
2023/10/30	21	18.64	1	18.55	18.45	20	17,831	0.11%
2023/10/27	0	0.00	9	18.77	18.65	-9	19,139	-0.05%
2023/10/26	11	18.33	10	18.50	18.25	1	20,525	0.00%
2023/10/25	0	0.00	2	18.60	18.60	-2	21,343	-0.01%
2023/10/24	0	0.00	6	18.58	18.60	-6	21,835	-0.03%
2023/10/23	1	18.10	4	18.13	18.10	-3	21,796	-0.01%
2023/10/20	5.3	18.05	5	18.16	18.20	0.3	21,811	0.00%
2023/10/19	3	18.10	1	18.20	18.05	2	21,798	0.01%
2023/10/18	15	18.15	19	18.19	18.15	-4	21,796	-0.02%
2023/10/17	4	18.64	0	0.00	18.65	4	21,696	0.02%
2023/10/16	12	18.78	0	0.00	18.65	12	21,695	0.06%
2023/10/13	17	18.76	0	0.00	18.75	17	21,721	0.08%
2023/10/12	18	18.77	30	18.75	18.90	-12	21,701	-0.06%
2023/10/11	8	18.93	5	19.25	18.85	3	21,606	0.01%
2023/10/06	2	19.20	5	19.20	19.05	-3	21,398	-0.01%
2023/10/05	1	19.20	0	0.00	19.15	1	21,414	0.00%
2023/10/04	35	18.89	4	19.15	18.85	31	21,425	0.14%
2023/10/03	4	19.43	1	19.80	19.35	3	21,214	0.01%
2023/10/02	13	19.05	6	19.33	19.50	7	21,023	0.03%
2023/09/28	1	19.10	5	19.10	19.10	-4	20,999	-0.02%
2023/09/27	9	19.00	2	19.10	19.00	7	21,036	0.03%
2023/09/26	2	19.58	1	19.45	19.30	1	21,017	0.00%
2023/09/25	3	19.45	0	0.00	19.45	3	21,001	0.01%
2023/09/22	13	19.36	0	0.00	19.35	13	21,005	0.06%
2023/09/21	31	19.53	0	0.00	19.40	31	21,117	0.15%
2023/09/20	21	19.92	38.1	20.22	19.70	-17.1	21,180	-0.08%
2023/09/19	9.1	20.03	40	19.96	20.00	-30.9	21,164	-0.15%
2023/09/18	1	19.45	1.1	19.55	19.55	-0.1	21,941	0.00%
2023/09/15	63	19.48	9	19.58	19.35	54	22,454	0.24%
2023/09/14	3	19.75	13	19.94	20.00	-10	22,853	-0.04%
2023/09/13	0	0.00	10	19.58	19.60	-10	23,796	-0.04%
2023/09/12	9	19.38	20	19.20	19.40	-11	24,876	-0.04%
2023/09/11	38	19.55	19	20.11	19.25	19	25,065	0.08%
2023/09/08	29	19.74	15	19.73	19.65	14	24,880	0.06%
2023/09/07	68	19.71	1	19.65	19.50	67	24,694	0.27%
2023/09/06	36	20.17	3	20.30	20.10	33	24,551	0.13%
2023/09/05	8	21.25	21	21.05	21.10	-13	24,125	-0.05%
2023/09/04	48	21.47	191	21.53	21.20	-143	23,910	-0.60%	大賣/鉅額交易
2023/09/01	214	21.40	145	21.46	21.65	69	22,592	0.31%	大買/大賣/
2023/08/31	72	20.30	15	20.13	19.70	57	21,260	0.27%
2023/08/30	29	20.35	100	19.54	20.35	-71	20,606	-0.34%
2023/08/29	12	18.75	9	18.86	18.75	3	20,097	0.01%
2023/08/28	10	18.73	9	18.60	18.85	1	20,032	0.00%
2023/08/24	15	18.38	0	0.00	18.30	15	19,799	0.08%
2023/08/23	40.3	18.65	2	18.65	18.50	38.3	19,704	0.19%
2023/08/22	11	18.70	6.1	18.78	18.65	4.9	19,714	0.02%
2023/08/21	16	18.73	1	18.75	18.80	15	19,712	0.08%
2023/08/18	11	19.14	63	19.14	19.15	-52	19,649	-0.26%
2023/08/17	17	19.47	6	19.38	19.35	11	19,589	0.06%
2023/08/16	47	19.45	49	19.51	18.95	-2	19,280	-0.01%
2023/08/15	10	20.09	0	0.00	20.05	10	18,970	0.05%
2023/08/14	21	20.41	133	20.39	20.20	-112	18,723	-0.60%	大賣/鉅額交易
2023/08/11	18	21.29	18.2	21.30	21.05	-0.2	18,470	0.00%
2023/08/10	49	22.13	97	21.52	21.15	-48	18,115	-0.26%
2023/08/09	9	22.38	68.3	22.39	22.50	-59.3	17,483	-0.34%
2023/08/08	148	22.35	22.7	22.42	22.00	125.3	17,035	0.74%	大買/鉅額交易
2023/08/07	23.1	21.68	26	21.87	22.05	-2.9	16,532	-0.02%
2023/08/04	37.3	21.05	32	21.59	21.80	5.3	16,023	0.03%
2023/08/02	12	21.41	15	21.22	20.80	-3	15,171	-0.02%
2023/08/01	18.1	21.77	20.5	22.22	21.40	-2.4	14,494	-0.02%
2023/07/31	150	20.87	123	21.11	21.60	27	13,227	0.20%	大買/大賣/
2023/07/28	18	19.63	51	19.58	19.80	-33	11,790	-0.28%
2023/07/27	13	19.06	18	19.09	19.30	-5	11,040	-0.05%
2023/07/26	0.1	18.05	15	18.03	17.90	-14.9	10,669	-0.14%
2023/07/25	0	0.00	2	17.55	17.70	-2	10,664	-0.02%
2023/07/24	8	17.51	1	17.50	17.45	7	10,671	0.07%
2023/07/21	5	17.85	10	18.10	17.90	-5	10,633	-0.05%
2023/07/20	0	0.00	10	18.00	18.10	-10	10,707	-0.09%
2023/07/19	1	17.80	0	0.00	17.70	1	10,741	0.01%
2023/07/18	11	17.85	0	0.00	17.80	11	10,813	0.10%
2023/07/17	3	18.12	0	0.00	18.10	3	10,857	0.03%
2023/07/14	5	17.95	0.1	18.00	17.90	4.9	11,005	0.04%
2023/07/13	0	0.00	8	18.09	17.85	-8	11,020	-0.07%
2023/07/12	3	17.97	1	17.95	17.90	2	11,027	0.02%
2023/07/11	1	18.05	0	0.00	18.05	1	11,009	0.01%
2023/07/10	11	18.06	0	0.00	18.00	11	11,023	0.10%
2023/07/07	0.3	18.35	0	0.00	18.25	0.3	10,952	0.00%
2023/07/06	9	18.49	5.1	18.71	18.35	3.9	10,909	0.04%
2023/07/05	1.1	19.05	35	18.98	18.90	-33.9	10,753	-0.32%
2023/07/04	31	19.05	6	19.21	19.00	25	10,667	0.23%
2023/07/03	10.5	19.21	0	0.00	19.20	10.5	10,603	0.10%
2023/06/30	1	19.35	3	19.30	19.30	-2	10,571	-0.02%
2023/06/29	18	19.50	10	19.55	19.55	8	10,513	0.08%
2023/06/28	4	19.64	10	19.73	19.75	-6	10,379	-0.06%
2023/06/27	3	19.88	10	19.97	19.90	-7	10,241	-0.07%
2023/06/26	94	20.24	53	19.94	20.10	41	10,064	0.41%
2023/06/21	6	19.34	1	19.35	19.60	5	9,053	0.06%
2023/06/20	29.2	19.45	25	19.45	19.20	4.2	8,509	0.05%
2023/06/19	23.2	20.46	37	20.68	20.10	-13.8	7,850	-0.18%
2023/06/16	27	19.71	54	19.67	20.10	-27	6,810	-0.40%
2023/06/15	6	18.48	2	18.35	18.40	4	5,646	0.07%
2023/06/14	11	17.83	0	0.00	17.90	11	5,435	0.20%
2023/06/13	15	18.13	5	17.80	18.05	10	5,265	0.19%
2023/06/12	20	17.89	0	0.00	17.75	20	5,178	0.39%
2023/06/09	15	18.25	10	18.35	18.10	5	5,051	0.10%
2023/06/08	16	18.43	0	0.00	18.40	16	4,928	0.32%
2023/06/07	10	18.59	6	18.70	18.45	4	4,942	0.08%
2023/06/06	21	18.73	0	0.00	18.65	21	4,884	0.43%
2023/06/05	36	18.89	32	18.81	19.05	4	4,829	0.08%
2023/06/02	10	18.65	0	0.00	18.55	10	4,650	0.22%
2023/06/01	12	18.45	0	0.00	18.45	12	4,565	0.26%
2023/05/30	1	18.65	1	18.75	18.50	0	4,543	0.00%
2023/05/29	21	18.54	0	0.00	18.50	21	4,533	0.46%
2023/05/26	6	18.34	10	18.30	18.30	-4	4,488	-0.09%
2023/05/25	22	18.57	0	0.00	18.65	22	4,433	0.50%
2023/05/24	2	18.63	0	0.00	18.65	2	4,402	0.05%
2023/05/22	1	19.00	5	19.15	19.05	-4	4,315	-0.09%
2023/05/19	0	0.00	0.2	19.05	18.95	-0.2	4,281	0.00%
2023/05/18	2	18.90	2	19.00	19.05	0	4,230	0.00%
2023/05/17	2	18.40	11.2	19.00	19.00	-9.2	4,182	-0.22%
2023/05/16	1.2	18.52	6.3	18.58	18.55	-5.1	4,094	-0.12%
2023/05/15	6.1	18.25	0	0.00	18.35	6.1	4,071	0.15%
2023/05/12	10.1	18.55	0	0.00	18.75	10.1	4,039	0.25%
2023/05/11	10.1	18.55	0	0.00	18.50	10.1	3,990	0.25%
2023/05/10	6	19.03	0	0.00	18.95	6	3,940	0.15%
2023/05/09	10.1	18.70	0	0.00	18.90	10.1	3,900	0.26%
2023/05/08	16	19.17	0	0.00	19.05	16	3,874	0.41%
2023/05/05	3	19.20	2	19.20	19.20	1	3,852	0.03%
2023/05/04	0	0.00	0.5	19.65	19.50	-0.5	3,812	-0.01%
2023/05/03	0	0.00	4	19.70	19.70	-4	3,820	-0.10%
2023/05/02	5.1	19.48	17	19.42	19.50	-11.9	3,840	-0.31%
2023/04/27	2	20.25	1	20.25	20.25	1	3,876	0.03%
2023/04/26	0	0.00	5	20.50	20.55	-5	3,876	-0.13%
2023/04/25	20	20.74	10	20.70	20.45	10	3,877	0.26%
2023/04/24	13	20.72	17	20.67	20.50	-4	3,807	-0.11%
2023/04/21	26.2	20.42	8	20.66	20.50	18.2	3,758	0.48%
2023/04/20	24.3	20.46	10	20.60	20.30	14.3	3,665	0.39%
2023/04/19	15	21.22	1	20.90	21.15	14	3,577	0.39%
2023/04/18	14	20.58	0	0.00	20.45	14	3,493	0.40%
2023/04/14	1	20.65	0	0.00	20.60	1	3,460	0.03%
2023/04/13	1	20.50	0	0.00	20.45	1	3,496	0.03%
2023/04/11	0.1	20.25	0	0.00	20.15	0.1	3,642	0.00%
2023/04/10	1	20.20	0	0.00	20.15	1	3,776	0.03%
2023/04/06	7	20.15	0.1	21.27	20.10	6.9	3,989	0.17%
2023/03/30	6	20.83	72	20.75	20.85	-66	4,621	-1.43%
2023/03/29	2	21.15	0	0.00	20.95	2	5,420	0.04%
2023/03/28	5	20.45	0	0.00	20.40	5	6,068	0.08%
2023/03/27	7	20.71	4	20.63	20.70	3	6,993	0.04%
2023/03/23	2.3	20.75	3	20.63	20.60	-0.8	7,711	-0.01%
2023/03/22	3	20.23	0	0.00	20.20	3	7,853	0.04%
2023/03/20	3.1	20.35	0	0.00	20.30	3.1	8,207	0.04%
2023/03/17	70.2	20.27	0	0.00	20.45	70.2	8,435	0.83%
2023/03/16	2.1	20.50	82	20.43	20.40	-79.9	8,607	-0.93%
2023/03/15	2	21.10	1	21.15	21.05	1	8,892	0.01%
2023/03/14	2	20.88	0	0.00	20.95	2	9,141	0.02%
2023/03/10	4.3	21.34	2	21.60	21.20	2.3	9,672	0.02%
2023/03/09	1	22.00	0	0.00	22.05	1	9,683	0.01%
2023/03/08	1	22.20	2	22.15	22.20	-1	9,749	-0.01%
2023/03/07	10	22.30	8	22.43	22.55	2	9,790	0.02%
2023/03/03	2	22.50	2	22.20	22.45	0	9,960	0.00%
2023/03/02	2.1	22.35	90	22.20	22.30	-88	10,309	-0.85%
2023/03/01	85	22.82	0	0.00	22.70	85	10,490	0.81%
2023/02/24	0	0.00	6	23.35	23.45	-6	10,809	-0.06%
2023/02/23	0	0.00	10	23.49	23.55	-10	10,985	-0.09%
2023/02/22	6	23.26	1	23.45	23.25	5	11,103	0.05%
2023/02/21	0	0.00	1	23.65	23.60	-1	11,242	-0.01%
2023/02/17	4	23.26	0	0.00	23.30	4	11,558	0.03%
2023/02/16	1	23.45	75	23.45	23.35	-74	11,834	-0.63%
2023/02/14	0	0.00	6	23.11	23.15	-6	12,125	-0.05%
2023/02/10	7	22.59	0	0.00	22.55	7	12,425	0.06%
2023/02/09	0	0.00	1	23.00	22.90	-1	12,600	-0.01%
2023/02/08	0	0.00	0	22.90	22.95	0	12,854	0.00%
2023/02/06	6	22.93	57	23.20	23.00	-51	13,074	-0.39%
2023/02/03	0	0.00	2	23.35	23.35	-2	13,204	-0.02%
2023/02/02	2	23.30	13	23.23	23.35	-11	13,317	-0.08%
2023/02/01	0	0.00	1	23.25	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	11	23.13	23.35	-11	13,711	-0.08%
2023/01/30	5.1	22.90	1	23.00	22.75	4.1	13,662	0.03%
2023/01/17	0.2	22.40	1	22.40	22.55	-0.8	13,590	-0.01%
2023/01/16	5	22.26	2	22.70	22.20	3	13,690	0.02%
2023/01/13	12	22.54	1	22.60	22.55	11	13,763	0.08%
2023/01/10	1.1	22.25	0	0.00	22.30	1.1	14,424	0.01%
2023/01/09	0	0.00	2	22.35	22.35	-2	14,483	-0.01%
2023/01/06	6	22.20	23	22.06	22.15	-17	14,522	-0.12%
2023/01/05	1	21.50	1	21.65	21.45	0	14,522	0.00%
2023/01/03	22	20.89	1	21.25	21.35	21	14,639	0.14%
2022/12/29	80	21.74	2	21.95	21.50	78	14,687	0.53%
2022/12/28	2	22.10	29	22.35	22.15	-27	14,683	-0.18%
2022/12/27	0	0.00	7	21.94	21.75	-7	14,790	-0.05%
2022/12/23	19	21.21	20	21.21	21.20	-1	14,861	-0.01%
2022/12/22	16	21.28	13	21.22	21.15	3	14,763	0.02%
2022/12/21	83	20.71	28	21.01	21.20	55	14,297	0.38%
2022/12/20	19.2	21.59	29	21.36	21.30	-9.8	13,524	-0.07%
2022/12/19	80.2	22.26	28	22.07	21.95	52.2	12,881	0.41%
2022/12/16	51	24.83	48	25.16	24.35	3	11,952	0.03%
2022/12/15	17	25.07	7	25.21	25.05	10	11,357	0.09%
2022/12/14	0	0.00	25	25.12	25.10	-25	11,272	-0.22%
2022/12/13	58	24.65	59	25.12	24.55	-1	11,092	-0.01%
2022/12/12	4	24.38	3	24.60	24.70	1	10,847	0.01%
2022/12/09	63	24.53	98	24.87	24.60	-35	10,731	-0.33%
2022/12/08	23	24.26	13	24.26	24.45	10	10,503	0.10%
2022/12/07	32	24.67	57.2	24.59	24.70	-25.2	10,286	-0.24%
2022/12/06	31	24.03	94	24.16	23.90	-63	9,962	-0.63%
2022/12/05	154	24.52	59	24.31	23.70	95	9,692	0.98%	大買/
2022/12/02	4	23.75	12	23.84	23.90	-8	9,215	-0.09%
2022/12/01	29	23.47	40	23.59	23.40	-11	9,159	-0.12%
2022/11/30	0	0.00	2	23.48	23.25	-2	9,077	-0.02%
2022/11/29	39	23.14	9	23.35	23.35	30	8,974	0.33%
2022/11/28	10	23.40	10	23.21	23.40	0	8,888	0.00%
2022/11/25	18	23.84	11.4	24.06	23.55	6.6	8,842	0.07%
2022/11/24	73	23.43	67	23.68	23.65	6	8,705	0.07%
2022/11/23	17	25.01	28	24.75	24.70	-11	8,353	-0.13%
2022/11/22	4	24.78	6	24.66	24.70	-2	8,208	-0.02%
2022/11/21	14	24.07	22	23.86	24.10	-8	7,856	-0.10%
2022/11/18	25	23.53	34	23.51	23.45	-9	7,681	-0.12%
2022/11/17	27.1	23.02	10	22.95	23.10	17.1	7,551	0.23%
2022/11/16	4	23.45	10	23.51	23.45	-6	7,380	-0.08%
2022/11/15	9	23.66	52.1	23.63	23.75	-43.1	7,175	-0.60%
2022/11/14	24	23.35	13	23.43	23.40	11	7,049	0.16%
2022/11/11	9.2	22.98	28	23.07	23.15	-18.9	6,764	-0.28%
2022/11/10	7	22.50	5	22.42	22.50	2	6,583	0.03%
2022/11/09	5	22.14	11	22.21	22.30	-6	6,459	-0.09%
2022/11/08	3	21.53	2	21.70	21.50	1	6,284	0.02%
2022/11/07	14	21.91	6	21.94	22.05	8	6,191	0.13%
2022/11/04	16	21.23	27	21.28	21.50	-11	6,007	-0.18%
2022/11/03	26	20.55	11	20.44	20.45	15	5,758	0.26%
2022/11/02	0.1	20.80	3	20.83	20.80	-2.9	5,641	-0.05%
2022/11/01	4	20.96	10.1	20.83	21.00	-6.1	5,505	-0.11%
2022/10/31	1	20.95	3	20.67	20.40	-2	5,338	-0.04%
2022/10/28	1.1	20.46	20	20.76	20.55	-18.9	5,252	-0.36%
2022/10/27	14	20.06	16	20.17	20.40	-2	5,038	-0.04%
2022/10/26	0	0.00	2	19.48	19.40	-2	4,816	-0.04%
2022/10/25	9	19.45	10	19.39	19.45	-1	4,745	-0.02%
2022/10/24	11	19.39	17	19.37	19.25	-6	4,635	-0.13%
2022/10/21	11	18.97	15	19.18	18.95	-4	4,517	-0.09%
2022/10/20	18	19.06	27	18.85	19.50	-9	4,402	-0.20%
2022/10/19	25.2	19.54	19	19.59	19.30	6.2	4,063	0.15%
2022/10/18	298	19.26	302.2	19.26	19.25	-4.2	3,832	-0.11%	大買/大賣/
2022/10/17	8	17.93	2	18.30	18.45	6	3,637	0.16%
2022/10/14	1	17.70	0	0.00	18.05	1	3,561	0.03%
2022/10/13	1	17.05	7	17.54	17.05	-6	3,498	-0.17%
2022/10/12	0.1	18.10	0	0.00	18.20	0.1	3,403	0.00%
2022/10/11	3	18.82	1	18.95	18.55	2	3,320	0.06%
2022/10/07	14.1	18.90	5	18.95	18.95	9.1	3,236	0.28%
2022/10/06	7	19.09	7	18.88	18.70	0	3,172	0.00%
2022/10/05	13	18.88	9	18.92	18.90	4	3,097	0.13%
2022/10/04	37	18.76	31	18.82	18.85	6	2,969	0.20%
2022/10/03	1	18.25	41	18.22	18.30	-40	2,724	-1.47%
2022/09/30	0	17.45	8	17.23	17.45	-8	2,535	-0.31%
2022/09/29	0	0.00	3	17.02	17.00	-3	2,494	-0.12%
2022/09/28	3	16.63	0	0.00	16.55	3	2,438	0.12%
2022/09/27	1	17.00	3	17.05	16.95	-2	2,397	-0.08%
2022/09/21	1	16.75	1	17.00	17.05	0	2,515	0.00%
2022/09/19	1	16.55	0	0.00	16.65	1	2,767	0.04%
2022/09/14	1	16.70	0	0.00	16.75	1	2,923	0.03%
2022/09/13	1	17.25	1	17.25	17.10	0	2,947	0.00%
2022/09/12	0	0.00	15	17.02	17.15	-15	3,052	-0.49%
2022/09/08	0	0.00	3	16.65	16.65	-3	3,104	-0.10%
2022/09/07	3	16.57	0	0.00	16.50	3	3,131	0.10%
2022/09/06	1	17.10	0	0.00	17.00	1	3,108	0.03%
2022/09/02	9	17.20	0	0.00	17.20	9	3,222	0.28%
2022/09/01	3	17.17	0	0.00	17.20	3	3,231	0.09%
2022/08/31	1	17.50	0	0.00	17.60	1	3,219	0.03%
2022/08/30	0	0.00	5	17.50	17.50	-5	3,228	-0.15%
2022/08/29	8	17.30	0	0.00	17.30	8	3,217	0.25%
2022/08/26	1	18.10	0	0.00	18.10	1	3,159	0.03%
2022/08/25	0.1	17.95	0	0.00	17.90	0.1	3,156	0.00%
2022/08/23	1	17.65	0	0.00	17.70	1	3,255	0.03%
2022/08/22	3.1	17.88	0	0.00	17.90	3.1	3,319	0.09%
2022/08/18	10	17.94	1	17.95	17.95	9	3,393	0.27%
2022/08/17	1	18.05	1	18.10	18.10	0	3,409	0.00%
2022/08/16	8	17.92	0	0.00	17.90	8	3,400	0.24%
2022/08/15	1	17.95	0	0.00	18.10	1	3,412	0.03%
2022/08/12	26	18.03	0	0.00	18.00	26	3,409	0.76%
2022/08/11	0	0.00	0.1	17.65	17.55	-0.1	3,374	0.00%
2022/08/08	2	17.20	0	0.00	17.20	2	3,446	0.06%
2022/08/05	0.2	17.25	20	17.20	17.30	-19.8	3,485	-0.57%
2022/08/03	2	17.23	2	17.20	17.20	0	3,552	0.00%
2022/08/01	3	17.90	0	0.00	17.90	3	3,634	0.08%
2022/07/29	1	17.85	1	17.75	17.75	0	3,638	0.00%
2022/07/25	0.1	17.55	0	0.00	17.65	0.1	3,736	0.00%
2022/07/18	0	0.00	3	17.30	17.50	-3	4,037	-0.07%
2022/07/14	1	17.25	2	17.35	17.25	-1	4,165	-0.02%
2022/07/07	0.2	17.65	1	17.10	17.65	-0.8	4,239	-0.02%
2022/07/06	1.1	17.32	0	0.00	17.20	1.1	4,347	0.03%
2022/07/05	1	17.60	0	0.00	17.90	1	4,418	0.02%
2022/07/04	0	0.00	5	17.43	17.60	-5	4,454	-0.11%
2022/07/01	2	17.18	1	17.10	17.05	1	4,541	0.02%
2022/06/30	0	17.80	0.3	17.90	17.85	-0.3	4,509	-0.01%
2022/06/29	7	18.47	0	0.00	18.55	7	4,453	0.16%
2022/06/28	10	18.85	2	18.80	18.75	8	4,464	0.18%
2022/06/27	0	0.00	1.2	21.06	21.10	-1.2	4,418	-0.03%
2022/06/24	5	20.30	0	0.00	20.25	5	4,448	0.11%
2022/06/23	0	0.00	4	20.45	20.10	-4	4,442	-0.09%
2022/06/22	26	20.12	12	20.09	20.05	14	4,458	0.31%
2022/06/21	0.3	20.65	0	0.00	20.70	0.3	4,483	0.01%
2022/06/20	0.1	19.85	0	0.00	19.70	0.1	4,567	0.00%
2022/06/17	1	20.45	1.2	20.33	20.30	-0.2	4,544	0.00%
2022/06/15	3	21.20	0	0.00	21.15	3	4,775	0.06%
2022/06/13	1	21.20	0	0.00	21.05	1	4,962	0.02%
2022/06/10	6	21.94	0	0.00	22.00	6	5,044	0.12%
2022/06/09	9	22.17	0	0.00	22.20	9	5,192	0.17%
2022/06/08	0	0.00	1	22.20	22.10	-1	5,475	-0.02%
2022/06/07	1	22.25	0	0.00	22.15	1	5,742	0.02%
2022/06/02	6	22.29	13	22.30	22.25	-7	6,600	-0.11%
2022/06/01	4	22.64	23	22.49	22.35	-19	6,725	-0.28%
2022/05/31	1	22.10	0	0.00	22.80	1	6,748	0.01%
2022/05/30	1	22.10	1	22.30	22.30	0	6,723	0.00%
2022/05/27	0	0.00	1.2	21.38	21.60	-1.2	6,717	-0.02%
2022/05/26	1	20.95	0	0.00	20.90	1	6,758	0.01%
2022/05/25	0	0.00	1	21.05	21.15	-1	6,769	-0.01%
2022/05/24	0	0.00	15	21.12	20.95	-15	6,891	-0.22%
2022/05/20	0	0.00	7	21.21	21.10	-7	6,993	-0.10%
2022/05/19	1	21.10	0	0.00	21.05	1	7,089	0.01%
2022/05/17	1	20.70	0	0.00	20.80	1	7,100	0.01%
2022/05/13	0	0.00	1	20.45	20.55	-1	7,217	-0.01%
2022/05/12	0	0.00	2	20.20	20.20	-2	7,256	-0.03%
2022/05/11	8	20.84	0	0.00	20.65	8	7,254	0.11%
2022/05/10	5	21.14	0	0.00	21.20	5	7,253	0.07%
2022/05/09	18	21.78	6	21.55	21.50	12	7,309	0.16%
2022/05/04	2	22.80	0	0.00	22.80	2	7,420	0.03%
2022/05/03	0	0.00	6	22.33	22.40	-6	7,514	-0.08%
2022/04/29	5	22.50	9	22.58	22.45	-4	7,590	-0.05%
2022/04/28	6	21.92	0	0.00	22.00	6	7,718	0.08%
2022/04/27	6	21.71	0	0.00	21.70	6	7,767	0.08%
2022/04/26	4	22.70	0	0.00	22.55	4	7,797	0.05%
2022/04/25	1	22.75	3	22.70	22.75	-2	7,828	-0.03%
2022/04/22	11	23.52	2.1	23.40	23.50	8.9	7,799	0.11%
2022/04/21	9	23.90	7	23.69	23.75	2	7,871	0.03%
2022/04/18	12	23.26	0	23.25	23.10	12	7,845	0.15%
2022/04/15	2	24.03	12	23.71	23.75	-10	7,805	-0.13%
2022/04/13	6	24.37	6	24.23	24.15	0	7,895	0.00%
2022/04/12	4	24.25	223	23.96	24.00	-219	7,893	-2.77%	大賣/鉅額交易
2022/04/11	2	25.40	27	24.76	24.75	-25	7,825	-0.32%
2022/04/08	5	25.10	10	25.00	25.10	-5	7,755	-0.06%
2022/04/07	9	25.01	3	24.77	24.60	6	7,747	0.08%
2022/04/06	1	25.50	3	25.25	25.45	-2	7,688	-0.03%
2022/04/01	0	0.00	1	25.20	25.50	-1	7,671	-0.01%
2022/03/31	1	25.30	0	0.00	25.20	1	7,687	0.01%
2022/03/30	41	25.84	13.1	25.71	25.75	27.9	7,653	0.36%
2022/03/29	31	25.53	5	25.61	25.70	26	7,636	0.34%
2022/03/28	2	24.85	0	0.00	25.00	2	7,604	0.03%
2022/03/25	3	25.20	6	25.21	25.30	-3	7,626	-0.04%
2022/03/24	3	25.30	9	25.41	25.40	-6	7,629	-0.08%
2022/03/23	9	25.81	46	25.81	25.75	-37	7,666	-0.48%
2022/03/22	21	25.41	36	25.36	25.45	-15	7,605	-0.20%
2022/03/21	35	25.44	20	25.48	25.50	15	7,573	0.20%
2022/03/18	10.1	25.06	5	24.96	25.50	5.1	7,575	0.07%
2022/03/17	33	24.77	22	24.77	24.80	11	7,437	0.15%
2022/03/16	8	24.48	5	24.14	24.30	3	7,507	0.04%
2022/03/15	16.5	24.56	5.1	24.48	24.30	11.4	7,440	0.15%
2022/03/14	18	24.69	43	24.67	24.70	-25	7,381	-0.34%
2022/03/11	74	24.54	63	24.55	24.50	11	7,372	0.15%
2022/03/10	4.1	24.11	17	24.19	24.10	-12.9	7,183	-0.18%
2022/03/09	5	23.17	6	23.18	23.25	-1	6,984	-0.01%
2022/03/08	430	24.15	414	23.94	23.40	16	6,901	0.23%	大買/大賣/
2022/03/07	12.1	22.41	13	22.70	22.80	-0.9	6,296	-0.01%
2022/03/04	1	23.15	11	23.29	23.00	-10	6,338	-0.16%
2022/03/03	1	23.65	15	23.56	23.60	-14	6,439	-0.22%
2022/03/01	9	23.26	1	23.50	23.45	8	6,689	0.12%
2022/02/25	2	22.85	0	0.00	22.90	2	6,845	0.03%
2022/02/24	4.2	22.87	8	22.89	22.70	-3.8	6,924	-0.05%
2022/02/23	2	23.45	12	23.32	23.35	-10	6,976	-0.14%
2022/02/22	1.1	23.45	1	23.15	23.15	0.1	7,200	0.00%
2022/02/21	1	23.75	6	23.30	23.70	-5	7,369	-0.07%
2022/02/18	0.1	23.00	1.1	22.95	22.95	-1.1	7,412	-0.01%
2022/02/17	5	23.12	6	23.23	23.00	-1	7,669	-0.01%
2022/02/16	0	0.00	33	22.90	22.95	-33	7,787	-0.42%
2022/02/15	6.2	22.69	12	22.78	22.50	-5.8	8,320	-0.07%
2022/02/14	7.3	23.04	575	23.09	22.90	-567.7	8,915	-6.37%	大賣/鉅額交易
2022/02/11	1	23.75	1	23.85	23.65	0	9,052	0.00%
2022/02/10	22	23.99	4	23.88	23.85	18	9,364	0.19%
2022/02/09	21	23.72	20	24.20	24.05	1	9,543	0.01%
2022/02/08	175	24.09	1	23.85	24.00	174	9,493	1.83%	大買/鉅額交易
2022/02/07	401	23.73	1	23.50	23.75	400	9,520	4.20%	大買/鉅額交易
2022/01/26	1.3	23.19	3	23.08	23.05	-1.8	9,509	-0.02%
2022/01/25	17	23.21	0	0.00	23.10	17	9,610	0.18%
2022/01/24	12	23.77	0	0.00	23.65	12	9,596	0.13%
2022/01/21	24.2	24.64	3	24.60	24.35	21.2	9,579	0.22%
2022/01/20	7	25.29	16	25.47	25.45	-9	9,499	-0.09%
2022/01/19	3	24.90	12	25.24	25.20	-9	9,477	-0.09%
2022/01/18	6	24.74	3	24.88	24.65	3	9,465	0.03%
2022/01/17	4	24.45	5	24.64	25.00	-1	9,508	-0.01%
2022/01/14	13.1	24.73	0	0.00	24.90	13.1	9,633	0.14%
2022/01/13	0	0.00	1	25.60	25.40	-1	9,643	-0.01%
2022/01/12	16	25.30	0	0.00	25.20	16	9,739	0.16%
2022/01/11	1	25.80	0	0.00	25.65	1	9,892	0.01%
2022/01/10	0	0.00	6	25.93	25.80	-6	10,008	-0.06%
2022/01/07	7.2	25.52	0	0.00	25.50	7.2	10,141	0.07%
2022/01/06	9	25.88	0	0.00	25.90	9	10,269	0.09%
2022/01/05	0	0.00	4	26.13	26.05	-4	10,345	-0.04%
2022/01/04	2	26.18	5.1	26.36	26.20	-3.1	10,473	-0.03%
2022/01/03	0	0.00	1	26.60	26.60	-1	10,577	-0.01%
2021/12/30	1	26.80	2	26.83	26.75	-1	10,812	-0.01%
2021/12/29	0	0.00	14	26.89	26.75	-14	11,036	-0.13%
2021/12/28	0	0.00	39	26.82	26.75	-39	11,273	-0.35%
2021/12/27	0	0.00	7.5	26.85	26.75	-7.5	11,540	-0.06%
2021/12/24	2	26.50	1	26.60	26.60	1	11,889	0.01%
2021/12/23	11	26.52	13	26.83	26.55	-2	12,089	-0.02%
2021/12/22	20	26.50	10	26.64	26.40	10	12,239	0.08%
2021/12/21	10	25.63	9	25.97	26.10	1	12,467	0.01%
2021/12/20	4	26.19	4	26.18	26.00	0	12,613	0.00%
2021/12/17	4.1	26.11	12	25.89	25.80	-7.9	12,888	-0.06%
2021/12/16	3.1	25.44	5	25.60	25.50	-1.9	13,033	-0.01%
2021/12/15	22.1	25.65	0	0.00	25.55	22.1	13,317	0.17%
2021/12/14	47.1	25.69	2	26.25	25.60	45.1	13,554	0.33%
2021/12/13	14	26.12	7	26.07	26.05	7	13,652	0.05%
2021/12/10	35.1	26.26	7.3	26.25	26.15	27.8	13,798	0.20%
2021/12/09	45	26.95	5	26.97	26.90	40	13,923	0.29%
2021/12/08	24	27.02	4.1	27.22	26.90	19.9	14,150	0.14%
2021/12/07	6	27.02	22	27.12	26.95	-16	14,306	-0.11%
2021/12/06	9	26.88	29.1	26.94	26.90	-20.1	14,510	-0.14%
2021/12/03	16	26.78	18	26.62	26.55	-2	14,604	-0.01%
2021/12/02	18.1	26.49	97	26.54	26.35	-78.9	14,703	-0.54%
2021/12/01	0	0.00	8	26.45	26.85	-8	14,853	-0.05%
2021/11/30	0	0.00	9	26.58	26.70	-9	14,958	-0.06%
2021/11/29	15	25.82	21	26.29	26.05	-6	15,133	-0.04%
2021/11/26	19	26.48	101	26.35	26.40	-82	15,271	-0.54%	大賣/
2021/11/25	13.5	26.63	18	26.63	26.60	-4.5	15,658	-0.03%
2021/11/24	21.1	26.82	3	27.00	27.00	18.1	15,961	0.11%
2021/11/23	28	27.25	26	27.18	26.95	2	16,079	0.01%
2021/11/22	7	27.36	10	27.34	27.35	-3	16,256	-0.02%
2021/11/19	30.1	26.76	5	26.92	26.50	25.1	16,278	0.15%
2021/11/18	9	27.28	14	27.49	27.05	-5	16,436	-0.03%
2021/11/17	13	26.92	5	27.05	26.90	8	16,658	0.05%
2021/11/16	7.1	27.15	2.5	27.40	27.05	4.6	16,949	0.03%
2021/11/15	9	27.62	2	27.63	27.50	7	17,404	0.04%
2021/11/12	34.4	28.22	5	28.23	27.80	29.4	17,801	0.17%
2021/11/11	29.5	28.83	44	28.98	29.05	-14.5	17,703	-0.08%
2021/11/10	18.7	27.98	22	28.19	27.80	-3.3	17,393	-0.02%
2021/11/09	18.1	27.66	10	27.83	27.75	8.1	17,732	0.05%
2021/11/08	76	28.02	18	28.21	28.65	58	17,604	0.33%
2021/11/05	0	0.00	4	27.69	27.75	-4	17,811	-0.02%
2021/11/04	6	28.26	5	27.65	27.45	1	18,290	0.01%
2021/11/03	11	27.54	12	27.72	27.65	-1	18,493	-0.01%
2021/11/02	17	27.55	4	27.96	27.40	13	18,915	0.07%
2021/11/01	2	28.10	18	27.59	27.85	-16	19,148	-0.08%
2021/10/29	12	27.28	3	27.33	27.30	9	19,308	0.05%
2021/10/28	31.1	27.26	0	0.00	27.50	31.1	19,508	0.16%
2021/10/27	3	27.60	0	0.00	27.70	3	19,733	0.02%
2021/10/26	16.2	28.30	5	28.46	27.95	11.2	20,168	0.06%
2021/10/25	2	28.05	9	27.81	28.10	-7	20,599	-0.03%
2021/10/22	26.1	27.78	17	27.69	27.20	9.1	21,288	0.04%
2021/10/21	6.2	28.57	45	28.59	28.55	-38.8	22,008	-0.18%
2021/10/20	16	28.04	0	0.00	28.35	16	22,615	0.07%
2021/10/19	4.9	28.41	11	28.25	28.35	-6.1	23,093	-0.03%
2021/10/18	4	27.20	13	27.23	27.60	-9	24,006	-0.04%
2021/10/15	3.1	27.75	3	27.57	27.75	0.1	25,115	0.00%
2021/10/14	12.2	27.04	19	26.98	27.25	-6.8	25,970	-0.03%
2021/10/13	11	27.17	9	26.56	26.40	2	27,156	0.01%
2021/10/12	0	0.00	4	26.79	27.10	-4	28,949	-0.01%
2021/10/08	9.1	27.61	6	27.83	27.50	3.1	29,958	0.01%
2021/10/07	1	27.50	7.2	27.48	27.75	-6.2	32,130	-0.02%
2021/10/06	11	27.09	9	26.99	26.95	2	33,230	0.01%
2021/10/05	12	27.14	34	27.49	27.90	-22	34,144	-0.06%
2021/10/04	19.3	27.94	50	27.98	27.25	-30.7	35,785	-0.09%
2021/10/01	13.6	28.42	29	28.16	27.90	-15.4	38,498	-0.04%
2021/09/30	16.2	29.58	9	29.44	29.60	7.2	41,020	0.02%
2021/09/29	61.2	29.71	30	29.43	29.70	31.2	43,139	0.07%
2021/09/28	34.4	30.00	17	29.83	29.90	17.4	43,904	0.04%
2021/09/27	19	30.86	20	30.92	30.90	-1	45,468	0.00%
2021/09/24	121.4	30.69	4.5	31.40	30.40	116.9	49,160	0.24%	大買/鉅額交易
2021/09/23	70.5	30.99	21	31.15	31.05	49.5	50,227	0.10%
2021/09/22	32.1	30.29	29	30.77	30.45	3.1	50,615	0.01%
2021/09/17	30.3	31.88	29	32.21	31.65	1.3	51,348	0.00%
2021/09/16	23.6	32.38	5	32.50	32.35	18.6	51,969	0.04%
2021/09/15	41	32.78	28	32.78	33.00	13	52,709	0.02%
2021/09/14	41	32.73	36	32.85	32.45	5	53,260	0.01%
2021/09/13	25	33.58	27	33.76	33.35	-2	53,856	0.00%
2021/09/10	13	33.47	17	33.64	33.60	-4	54,444	-0.01%
2021/09/09	74	33.35	24	33.67	33.35	50	54,851	0.09%
2021/09/08	15	34.23	17	34.43	34.15	-2	54,949	0.00%
2021/09/07	23	34.21	13	34.47	34.20	10	55,213	0.02%
2021/09/06	10	34.58	7	35.14	34.00	3	55,517	0.01%
2021/09/03	9	35.85	9	35.98	35.80	0	55,875	0.00%
2021/09/02	30.1	35.44	27	35.48	35.25	3.1	56,773	0.01%
2021/09/01	35	36.35	15	36.39	35.90	20	57,014	0.04%
2021/08/31	35.4	36.52	75	36.35	36.05	-39.7	57,241	-0.07%
2021/08/30	40	36.71	59	36.96	37.65	-19	58,326	-0.03%
2021/08/27	228	36.10	246.1	36.06	35.80	-18.1	59,544	-0.03%	大買/大賣/
2021/08/26	70.1	35.09	39	35.33	35.05	31.1	60,998	0.05%
2021/08/25	11	34.77	13	34.90	34.95	-2	62,475	0.00%
2021/08/24	38.2	34.47	61.1	34.50	34.70	-22.9	63,137	-0.04%
2021/08/23	86.1	33.82	52.1	34.12	34.55	34	64,805	0.05%
2021/08/20	20	32.18	63	32.43	32.35	-43	65,756	-0.07%
2021/08/19	47.5	32.49	78.3	32.29	31.55	-30.8	66,043	-0.05%
2021/08/18	68	32.84	58.2	32.64	34.40	9.8	65,847	0.01%
2021/08/17	37.4	33.48	86	32.90	32.45	-48.6	66,268	-0.07%
2021/08/16	53.2	34.83	45.1	34.81	34.95	8.1	66,948	0.01%
2021/08/13	33.2	35.53	21.2	36.31	34.45	12.1	67,784	0.02%
2021/08/12	32.2	37.11	34	36.96	37.25	-1.9	68,500	0.00%
2021/08/11	54.1	37.38	42	37.40	37.20	12.1	70,010	0.02%
2021/08/10	168.1	38.50	126	37.76	37.70	42.1	70,882	0.06%	大買/大賣/
2021/08/09	53.3	38.93	64	39.15	39.15	-10.7	71,589	-0.01%
2021/08/06	33	38.84	35	39.12	38.55	-2	72,737	0.00%
2021/08/05	63.2	38.37	49	38.49	38.15	14.2	74,155	0.02%
2021/08/04	76.3	38.91	418	39.11	39.30	-341.7	75,459	-0.45%	大賣/鉅額交易
2021/08/03	101	38.69	95	38.75	39.15	6	79,185	0.01%	大買/
2021/08/02	13.2	38.63	34.1	38.35	39.30	-20.9	80,611	-0.03%
2021/07/30	95.1	38.68	71.1	38.67	38.10	23.9	82,086	0.03%
2021/07/29	85.5	38.49	31	38.86	39.50	54.5	83,693	0.07%
2021/07/28	222.6	37.99	182.6	37.31	37.20	40	84,373	0.05%	大買/大賣/
2021/07/27	124	38.73	77	39.22	38.30	47	84,998	0.06%	大買/
2021/07/26	64.1	40.56	21	40.80	40.50	43.1	85,907	0.05%
2021/07/23	73	41.86	100	41.96	42.15	-27	87,229	-0.03%
2021/07/22	200.1	42.43	86.2	41.82	41.20	113.9	87,746	0.13%	大買/鉅額交易
2021/07/21	74	44.76	117.1	44.63	44.00	-43.1	87,965	-0.05%	大賣/
2021/07/20	275.7	43.83	86.1	43.69	43.35	189.6	87,506	0.22%	大買/鉅額交易
2021/07/19	187.1	46.56	84.1	46.68	45.80	103	87,340	0.12%	大買/鉅額交易
2021/07/16	80.3	45.41	335.3	45.23	46.00	-255	88,075	-0.29%	大賣/鉅額交易
2021/07/15	320.3	42.44	74.3	42.94	43.20	246.1	87,269	0.28%	大買/鉅額交易
2021/07/14	176	43.07	262.2	42.93	43.40	-86.2	86,777	-0.10%	大買/大賣/
2021/07/13	128.4	41.22	90.1	41.57	40.90	38.3	85,764	0.04%	大買/
2021/07/12	95	40.96	240	41.01	40.45	-145	85,557	-0.17%	大賣/鉅額交易
2021/07/09	240.2	40.14	37	40.09	39.20	203.2	84,845	0.24%	大買/鉅額交易
2021/07/08	228.2	42.28	220.8	42.44	43.10	7.4	83,403	0.01%	大買/大賣/
2021/07/07	446.1	40.29	131.1	40.38	40.30	315	81,113	0.39%	大買/大賣/鉅額交易
2021/07/06	51	38.88	335	39.15	40.25	-284	78,677	-0.36%	大賣/鉅額交易
2021/07/05	66.2	36.93	149.2	36.98	36.60	-83	76,522	-0.11%	大賣/
2021/07/02	203	37.66	174.1	38.40	37.35	29	75,877	0.04%	大買/大賣/
2021/07/01	293.4	39.03	356	39.13	37.70	-62.7	74,873	-0.08%	大買/大賣/
2021/06/30	33	36.35	85.5	36.77	37.40	-52.5	72,054	-0.07%
2021/06/29	45.1	34.62	67	34.28	34.00	-21.9	70,931	-0.03%
2021/06/28	162	34.52	183.4	34.47	35.20	-21.4	70,449	-0.03%	大買/大賣/
2021/06/25	85	33.99	97.1	33.94	34.55	-12.1	69,656	-0.02%
2021/06/24	88.2	33.27	80	33.62	33.10	8.2	68,905	0.01%
2021/06/23	105.2	32.73	47.3	32.49	33.05	57.9	67,978	0.09%	大買/
2021/06/22	53	32.70	43.1	32.64	32.20	9.9	67,294	0.01%
2021/06/21	88.4	31.05	66.1	30.68	30.80	22.3	66,446	0.03%
2021/06/18	54.1	32.74	34.4	32.68	32.50	19.7	65,645	0.03%
2021/06/17	62	33.05	44	33.15	33.35	18	65,077	0.03%
2021/06/16	30	33.89	39	33.60	33.15	-9	64,723	-0.01%
2021/06/15	40	33.66	90	33.63	34.20	-50	64,394	-0.08%
2021/06/11	43	33.89	24.2	34.12	33.50	18.8	64,026	0.03%
2021/06/10	118	33.63	49	33.61	34.25	69	63,629	0.11%	大買/
2021/06/09	39	34.38	52	34.66	34.45	-13	62,836	-0.02%
2021/06/08	65	35.29	13.1	35.75	35.30	51.9	62,526	0.08%
2021/06/07	166.1	36.30	206	36.50	35.50	-39.9	62,135	-0.06%	大買/大賣/
2021/06/04	179.1	37.01	116.1	37.08	36.75	63	60,710	0.10%	大買/大賣/
2021/06/03	223	36.97	176.1	37.27	36.40	46.9	59,195	0.08%	大買/大賣/
2021/06/02	145.1	35.38	156	35.39	35.30	-10.9	57,617	-0.02%	大買/大賣/
2021/06/01	34	33.69	58	33.58	33.75	-24	56,057	-0.04%
2021/05/31	235	34.32	233	34.29	32.90	2	55,610	0.00%	大買/大賣/
2021/05/28	79	31.52	166.1	31.35	32.45	-87.1	54,011	-0.16%	大賣/
2021/05/27	109.1	29.93	18	29.91	29.50	91.1	53,045	0.17%	大買/
2021/05/26	30	30.00	42	30.23	30.40	-12	52,601	-0.02%
2021/05/25	69	30.19	67	30.22	30.45	2	52,218	0.00%
2021/05/24	86	30.12	63	30.28	29.55	23	51,465	0.04%
2021/05/21	52.2	29.02	98	29.01	29.65	-45.9	50,876	-0.09%
2021/05/20	113.2	27.84	63	28.04	27.80	50.2	49,833	0.10%	大買/
2021/05/19	169.3	29.75	166	29.80	29.50	3.3	48,816	0.01%	大買/大賣/
2021/05/18	129	27.60	145.1	27.96	28.40	-16.1	47,309	-0.03%	大買/大賣/
2021/05/17	72	26.37	72	26.29	25.85	0	46,170	0.00%
2021/05/14	171.1	30.00	119.1	30.86	28.70	52	45,017	0.12%	大買/大賣/
2021/05/13	179	32.23	108.2	32.41	31.85	70.8	43,600	0.16%	大買/大賣/
2021/05/12	185	37.44	109.2	37.28	35.35	75.8	41,823	0.18%	大買/大賣/
2021/05/11	207.8	38.89	393	38.87	39.25	-185.3	40,308	-0.46%	大買/大賣/鉅額交易
2021/05/10	93	35.44	277.4	36.57	36.95	-184.4	36,557	-0.50%	大賣/鉅額交易
2021/05/07	259	33.33	91	33.17	33.60	168	34,999	0.48%	大買/鉅額交易
2021/05/06	217.1	33.75	390.5	34.17	34.75	-173.5	33,381	-0.52%	大買/大賣/鉅額交易
2021/05/05	244	31.83	204	31.99	31.60	40	31,406	0.13%	大買/大賣/
2021/05/04	179.2	31.83	96	31.99	31.05	83.2	30,336	0.27%	大買/
2021/05/03	208	35.20	165	35.27	34.45	43	29,190	0.15%	大買/大賣/
2021/04/29	191.1	34.02	139.1	33.84	33.85	52	27,591	0.19%	大買/大賣/
2021/04/28	60	32.39	68.3	32.60	32.85	-8.3	25,761	-0.03%
2021/04/27	149	29.43	188	30.08	29.90	-39	24,932	-0.16%	大買/大賣/
2021/04/26	96.3	28.90	83	28.97	28.80	13.3	23,814	0.06%
2021/04/23	64.5	27.76	73	27.85	28.00	-8.5	23,299	-0.04%
2021/04/22	181	29.36	175.2	29.53	28.10	5.8	22,716	0.03%	大買/大賣/
2021/04/21	99	27.69	125	27.15	28.35	-26	20,821	-0.12%	大賣/
2021/04/20	29	25.35	83	25.40	25.80	-54	20,179	-0.27%
2021/04/19	134	25.81	90.1	26.27	26.30	43.9	19,834	0.22%	大買/
2021/04/16	74	24.52	279.5	24.37	24.85	-205.5	18,680	-1.10%	大賣/鉅額交易
2021/04/15	113	22.89	54	23.43	23.15	59	17,919	0.33%	大買/
2021/04/14	61.1	22.35	120.3	22.66	23.10	-59.2	17,842	-0.33%	大賣/
2021/04/13	99	23.05	59	23.41	22.35	40	17,969	0.22%
2021/04/12	34.3	22.36	15	22.48	22.30	19.3	18,304	0.11%
2021/04/09	123	21.64	6	21.61	21.60	117	19,133	0.61%	大買/鉅額交易
2021/04/08	14	21.84	22	21.94	21.90	-8	19,641	-0.04%
2021/04/07	222.2	22.23	83.5	22.03	21.80	138.7	19,431	0.71%	大買/鉅額交易
2021/04/06	78.5	21.73	119.1	21.80	22.40	-40.6	18,723	-0.22%	大賣/
2021/04/01	3	20.33	49	20.57	20.40	-46	17,819	-0.26%
2021/03/31	3	20.03	4.3	20.01	19.90	-1.3	17,789	-0.01%
2021/03/30	9	19.81	5	19.98	19.80	4	17,743	0.02%
2021/03/29	0.1	19.75	17	19.71	19.65	-16.9	17,588	-0.10%
2021/03/26	14	19.29	1	19.30	19.35	13	17,770	0.07%
2021/03/25	3	19.30	3	19.25	19.15	0	18,091	0.00%
2021/03/24	11.1	19.03	1	19.10	19.05	10.1	18,403	0.05%
2021/03/23	3	19.17	0	0.00	19.15	3	19,070	0.02%
2021/03/22	0	0.00	30	19.50	19.50	-30	19,916	-0.15%
2021/03/19	12	19.18	0	0.00	19.15	12	20,370	0.06%
2021/03/18	6	19.21	3	19.38	19.60	3	20,565	0.01%
2021/03/17	34	19.36	2	19.50	19.20	32	20,635	0.16%
2021/03/16	25	19.64	1	19.55	19.30	24	20,825	0.12%
2021/03/15	8	19.95	0	0.00	19.85	8	20,802	0.04%
2021/03/12	0.2	20.00	25	20.35	20.45	-24.9	20,736	-0.12%
2021/03/11	8.1	19.89	57	20.03	19.85	-48.9	21,177	-0.23%
2021/03/10	41	19.91	5	19.95	19.80	36	21,575	0.17%
2021/03/09	10	19.99	18	20.14	20.20	-8	21,528	-0.04%
2021/03/08	25	19.83	22	20.22	19.80	3	21,526	0.01%
2021/03/05	15	19.66	10	20.12	19.55	5	21,721	0.02%
2021/03/04	10	20.43	38.2	20.37	20.00	-28.2	22,034	-0.13%
2021/03/03	25	20.24	111.8	20.15	20.30	-86.8	22,040	-0.39%	大賣/
2021/03/02	25	19.77	52.1	19.37	19.20	-27.1	21,870	-0.12%
2021/02/26	5	19.90	38	20.07	20.00	-33	21,713	-0.15%
2021/02/25	1	19.80	22	19.85	19.75	-21	21,632	-0.10%
2021/02/24	25	19.26	57	19.68	19.55	-32	21,778	-0.15%
2021/02/23	25	19.63	44	19.78	19.45	-19	21,815	-0.09%
2021/02/22	27	18.70	30	18.66	18.75	-3	21,543	-0.01%
2021/02/19	8	18.08	4	18.36	18.35	4	21,611	0.02%
2021/02/18	18	18.17	4	18.13	18.20	14	21,752	0.06%
2021/02/17	4.1	17.52	12	17.58	17.80	-7.9	21,638	-0.04%
2021/02/05	2	16.93	11	17.10	16.95	-9	21,555	-0.04%
2021/02/04	1	16.80	5	16.87	16.95	-4	21,628	-0.02%
2021/02/03	5	17.05	5	16.75	16.90	0	21,813	0.00%
2021/02/02	1	16.85	17.5	16.77	16.75	-16.5	22,135	-0.07%
2021/02/01	31	16.24	17	16.22	16.20	14	22,245	0.06%
2021/01/29	13	16.13	7	16.06	15.95	6	22,281	0.03%
2021/01/28	4	16.26	0	0.00	16.20	4	22,604	0.02%
2021/01/27	7	16.80	0	0.00	16.75	7	22,495	0.03%
2021/01/26	2	17.30	2	17.15	17.00	0	22,473	0.00%
2021/01/25	5	17.47	3	17.20	17.80	2	22,321	0.01%
2021/01/22	10	17.22	6	17.33	17.30	4	22,079	0.02%
2021/01/21	2	16.70	24	16.52	16.80	-22	21,889	-0.10%
2021/01/20	22	16.97	26	16.84	16.70	-4	21,739	-0.02%
2021/01/19	5	17.76	13	17.82	17.60	-8	21,508	-0.04%
2021/01/18	25	17.19	4	17.25	17.25	21	21,354	0.10%
2021/01/15	6	17.59	6	17.70	17.65	0	21,092	0.00%
2021/01/14	5	18.03	1	17.95	18.10	4	20,839	0.02%
2021/01/13	16	18.30	45	18.57	18.55	-29	20,723	-0.14%
2021/01/12	17	17.66	24	17.70	17.45	-7	20,302	-0.03%
2021/01/11	28	18.17	20	18.25	18.30	8	19,988	0.04%
2021/01/08	38	18.20	87	18.58	18.30	-49	19,855	-0.25%
2021/01/07	48	19.03	22	18.98	18.85	26	19,546	0.13%
2021/01/06	49	19.98	22	19.95	19.45	27	19,415	0.14%
2021/01/05	242	21.13	532.7	20.35	20.60	-290.7	18,858	-1.54%	大買/大賣/鉅額交易
2021/01/04	479	20.91	262	21.13	21.45	217	18,153	1.20%	大買/大賣/鉅額交易
2020/12/31	20	19.03	91	19.11	19.50	-71	16,888	-0.42%
2020/12/30	12	18.61	4	18.55	18.55	8	16,215	0.05%
2020/12/29	19	18.45	22	18.72	18.40	-3	16,150	-0.02%
2020/12/28	8	18.47	60	18.51	18.65	-52	15,974	-0.33%
2020/12/25	6	18.04	7	17.97	18.10	-1	15,916	-0.01%
2020/12/24	22	18.12	28	18.32	18.10	-6	15,701	-0.04%
2020/12/23	4	18.21	147	18.20	18.30	-143	15,699	-0.91%	大賣/鉅額交易
2020/12/22	11	18.69	22	18.95	18.45	-11	15,730	-0.07%
2020/12/21	103	19.27	102.2	19.11	19.00	0.9	15,633	0.01%	大買/大賣/
2020/12/18	51	19.11	54	19.19	18.80	-3	15,354	-0.02%
2020/12/17	50	19.01	35	19.16	19.20	15	15,254	0.10%
2020/12/16	36	18.72	91	18.83	18.85	-55	14,647	-0.38%
2020/12/15	51	18.11	48	18.10	17.65	3	13,861	0.02%
2020/12/14	13	17.77	9	17.92	17.90	4	13,673	0.03%
2020/12/11	7	17.53	6	17.35	17.10	1	13,454	0.01%
2020/12/10	35	17.78	41	17.74	17.45	-6	13,349	-0.04%
2020/12/09	0	0.00	21	17.62	17.70	-21	13,274	-0.16%
2020/12/08	21	17.71	56	17.92	17.80	-35	13,711	-0.26%
2020/12/07	88	18.67	103	18.88	17.90	-15	14,576	-0.10%	大賣/
2020/12/04	1	17.65	123	18.18	18.40	-122	14,060	-0.87%	大賣/鉅額交易
2020/12/03	5	17.30	1	17.30	17.25	4	13,758	0.03%
2020/12/02	4	17.53	6	17.53	17.45	-2	14,226	-0.01%
2020/12/01	32	17.51	6	17.62	17.30	26	15,026	0.17%
2020/11/30	23	18.15	62	18.55	17.95	-39	15,421	-0.25%
2020/11/27	8	17.07	42	17.02	17.10	-34	14,937	-0.23%
2020/11/26	5	16.40	16	16.22	16.55	-11	14,561	-0.08%
2020/11/25	8	15.95	22	15.98	15.95	-14	14,366	-0.10%
2020/11/24	3	15.50	3	15.42	15.40	0	14,158	0.00%
2020/11/23	37	15.92	24	16.06	15.80	13	14,101	0.09%
2020/11/20	2	15.65	9	15.78	15.95	-7	13,860	-0.05%
2020/11/19	32	15.57	43	15.39	15.30	-11	13,751	-0.08%
2020/11/18	5	15.22	39	15.21	15.25	-34	13,508	-0.25%
2020/11/17	35	14.95	26	14.86	15.20	9	13,350	0.07%
2020/11/16	2	14.40	16	14.50	14.35	-14	13,322	-0.11%
2020/11/13	1	13.95	8	14.03	14.00	-7	13,989	-0.05%
2020/11/12	8	14.12	14	14.27	14.05	-6	14,458	-0.04%
2020/11/11	1	14.65	8	14.47	14.60	-7	14,343	-0.05%
2020/11/10	35	14.33	27	14.13	14.10	8	14,122	0.06%
2020/11/09	27	13.89	19	13.81	13.80	8	13,705	0.06%
2020/11/06	5	13.54	4	13.48	13.55	1	13,784	0.01%
2020/11/05	3	13.35	41	13.42	13.15	-38	14,373	-0.26%
2020/11/04	10	12.85	195	12.88	12.90	-185	13,909	-1.33%	大賣/鉅額交易
2020/11/03	0	0.00	8	12.94	12.95	-8	13,849	-0.06%
2020/11/02	0	0.00	5	12.55	12.50	-5	13,768	-0.04%
2020/10/30	10	12.50	2	12.30	12.55	8	13,791	0.06%
2020/10/29	2	12.35	4	12.31	12.50	-2	13,725	-0.01%
2020/10/28	0	0.00	51	12.87	12.65	-51	13,696	-0.37%
2020/10/27	15	13.03	1	12.90	12.90	14	13,635	0.10%
2020/10/26	1	13.00	6	13.03	13.00	-5	13,625	-0.04%
2020/10/23	1	12.80	2	12.80	12.75	-1	13,538	-0.01%
2020/10/22	1	12.80	0	0.00	12.80	1	13,558	0.01%
2020/10/21	0	0.00	2	12.80	13.00	-2	13,566	-0.01%
2020/10/20	1	12.75	150	12.76	12.80	-149	13,480	-1.11%	大賣/鉅額交易
2020/10/19	2	12.85	0	0.00	12.75	2	13,445	0.01%
2020/10/16	5	12.95	1	12.95	12.80	4	13,626	0.03%
2020/10/15	1	13.10	2	13.00	12.95	-1	13,638	-0.01%
2020/10/14	10	13.23	40	13.04	13.15	-30	13,563	-0.22%
2020/10/13	0	0.00	30	12.80	12.70	-30	13,351	-0.22%
2020/10/12	81	13.03	44	13.07	13.00	37	13,575	0.27%
2020/10/08	0	0.00	38	12.45	12.65	-38	13,228	-0.29%
2020/10/07	5	12.45	0	0.00	12.45	5	13,165	0.04%
2020/10/06	42	12.47	34.5	12.47	12.40	7.5	13,133	0.06%
2020/10/05	20	12.20	20.3	12.20	12.30	-0.3	13,053	0.00%
2020/09/30	166	12.09	10	12.40	12.15	156	13,063	1.19%	大買/鉅額交易
2020/09/29	10	12.10	10	12.05	12.10	0	13,097	0.00%
2020/09/28	45	12.23	6	12.22	12.30	39	13,057	0.30%
2020/09/25	20	11.78	2	11.78	11.70	18	12,950	0.14%
2020/09/24	33	12.28	1	12.00	11.95	32	12,775	0.25%
2020/09/23	0	0.00	2	12.83	12.75	-2	12,534	-0.02%
2020/09/22	11	12.70	255	12.76	13.00	-244	12,447	-1.96%	大賣/鉅額交易
2020/09/21	10	13.05	0	0.00	12.95	10	12,159	0.08%
2020/09/18	49	13.41	10	13.30	13.30	39	12,205	0.32%
2020/09/17	2	13.35	34	13.45	13.40	-32	12,090	-0.26%
2020/09/16	24	12.93	6	12.90	12.90	18	12,016	0.15%
2020/09/15	0	0.00	2	13.05	13.10	-2	11,942	-0.02%
2020/09/14	5	13.07	2	13.00	13.05	3	11,917	0.03%
2020/09/11	78	13.14	18	13.01	13.00	60	11,714	0.51%
2020/09/10	135	13.26	4	13.46	13.55	131	11,146	1.18%	大買/鉅額交易
2020/09/09	35	12.17	18	12.33	12.35	17	10,095	0.17%
2020/09/08	14	12.63	12	12.39	12.45	2	10,085	0.02%
2020/09/07	39	12.87	57	12.97	12.90	-18	9,906	-0.18%
2020/09/04	45	12.91	37	12.60	13.00	8	9,420	0.08%
2020/09/03	18	12.34	43.3	12.32	12.35	-25.3	8,686	-0.29%
2020/09/02	0	0.00	14	11.45	11.25	-14	7,878	-0.18%
2020/09/01	0	0.00	24	11.40	11.45	-24	7,892	-0.30%
2020/08/31	10	11.55	10	11.55	11.50	0	7,953	0.00%
2020/08/28	0	0.00	6	11.39	11.40	-6	8,074	-0.07%
2020/08/27	0	0.00	1	11.20	11.20	-1	8,025	-0.01%
2020/08/26	9	11.12	0	0.00	11.15	9	7,870	0.11%
2020/08/25	14	11.13	1	11.30	11.05	13	7,801	0.17%
2020/08/24	2	10.90	1	11.15	11.00	1	7,610	0.01%
2020/08/21	25	11.07	0	11.10	10.90	25	7,552	0.33%
2020/08/20	34	11.18	12	11.25	10.80	22	7,453	0.30%
2020/08/19	113	12.10	118	11.55	11.65	-5	7,098	-0.07%	大買/大賣/
2020/08/18	42	11.40	48	11.49	11.55	-6	6,292	-0.10%
2020/08/17	2	10.60	1	10.65	10.50	1	5,743	0.02%
2020/08/14	0	0.00	2	10.35	10.55	-2	5,691	-0.04%
2020/08/13	0	0.00	10	10.40	10.30	-10	5,665	-0.18%
2020/08/12	36	10.53	25	10.82	10.45	11	5,612	0.20%
2020/08/11	259	10.89	249	10.92	11.15	10	5,261	0.19%	大買/大賣/
2020/08/10	0	0.00	1	10.10	10.15	-1	4,411	-0.02%
2020/08/07	0	0.00	3	10.10	10.05	-3	4,396	-0.07%
2020/08/06	5	10.10	0	0.00	10.10	5	4,390	0.11%
2020/08/04	0	0.00	30	9.97	9.97	-30	4,315	-0.70%
2020/07/31	1	10.05	4	10.05	10.10	-3	4,321	-0.07%
2020/07/30	2	10.15	2	10.20	10.00	0	4,321	0.00%
2020/07/29	40	9.99	5	9.96	9.81	35	4,246	0.82%
2020/07/28	7	9.85	2	9.84	9.75	5	4,242	0.12%
2020/07/27	30	10.05	0	0.00	9.90	30	4,214	0.71%
2020/07/24	4	10.16	18	10.24	10.15	-14	4,202	-0.33%
2020/07/23	5	10.49	26	10.44	10.40	-21	4,152	-0.51%
2020/07/22	25	10.62	13	10.68	10.70	12	4,109	0.29%
2020/07/21	1	10.10	2	10.23	10.35	-1	3,887	-0.03%
2020/07/20	0	0.00	15	10.05	10.05	-15	3,799	-0.39%
2020/07/17	4	10.15	15	10.10	10.10	-11	3,781	-0.29%
2020/07/16	58	10.41	60	10.49	10.40	-2	3,745	-0.05%
2020/07/14	1	9.86	1	9.85	9.85	0	3,438	0.00%
2020/07/13	2	9.90	0	0.00	9.98	2	3,446	0.06%
2020/07/10	2	9.92	18	9.94	9.81	-16	3,458	-0.46%
2020/07/09	3	10.05	27	10.12	10.00	-24	3,431	-0.70%
2020/07/08	46	10.12	10	10.19	10.10	36	3,397	1.06%
2020/07/06	0	0.00	1	10.05	10.00	-1	3,224	-0.03%
2020/07/02	2	9.95	0	0.00	9.93	2	3,243	0.06%
2020/07/01	0	0.00	3	9.98	9.91	-3	3,248	-0.09%
2020/06/30	2	9.99	0	0.00	10.00	2	3,238	0.06%
2020/06/29	6	9.92	4	10.01	9.94	2	3,234	0.06%
2020/06/24	2	10.00	11	10.05	10.05	-9	3,051	-0.29%
2020/06/23	50	10.26	3	10.25	10.10	47	3,035	1.55%
2020/06/22	6	10.05	20	10.00	10.05	-14	2,746	-0.51%
2020/06/19	4	9.99	2	10.15	9.94	2	2,746	0.07%
2020/06/18	3	10.02	0	0.00	10.00	3	2,672	0.11%
2020/06/17	10	10.15	13	10.16	10.10	-3	2,645	-0.11%
2020/06/16	10	10.10	0	0.00	10.15	10	2,614	0.38%
2020/06/15	18	10.19	9	9.98	10.20	9	2,635	0.34%
2020/06/12	3	9.78	5	9.85	9.84	-2	2,487	-0.08%
2020/06/11	3	10.48	2	10.70	10.05	1	2,469	0.04%
2020/06/10	13	10.67	13	10.70	10.85	0	2,356	0.00%
2020/06/09	1	10.05	4	10.05	10.10	-3	2,139	-0.14%
2020/06/08	14	10.11	0	0.00	10.00	14	2,160	0.65%
2020/06/05	7	10.31	0	0.00	10.30	7	2,089	0.34%
2020/06/04	7	10.30	20	10.31	10.35	-13	1,993	-0.65%
2020/06/03	0	0.00	8	9.03	9.42	-8	1,762	-0.45%
2020/06/02	0	0.00	4	8.90	8.93	-4	1,717	-0.23%
2020/05/29	2	8.79	0	0.00	8.80	2	1,714	0.12%
2020/05/28	0	0.00	14	9.03	8.80	-14	1,712	-0.82%
2020/05/27	0	0.00	0.4	8.90	8.92	-0.4	1,715	-0.02%
2020/05/26	1	8.83	1	8.82	8.80	0	1,725	0.00%
2020/05/15	1	8.50	0	0.00	8.56	1	1,680	0.06%
2020/05/13	2	8.78	0	0.00	8.77	2	1,655	0.12%
2020/05/12	2	8.78	1	8.90	8.82	1	1,659	0.06%
2020/05/11	0	0.00	2	8.93	8.96	-2	1,648	-0.12%
2020/05/07	0	0.00	49	8.85	8.94	-49	1,640	-2.99%
2020/05/04	1	8.73	0	0.00	8.61	1	1,619	0.06%
2020/04/30	7	8.93	1	8.95	8.96	6	1,596	0.38%
2020/04/28	0	0.00	6	8.70	8.67	-6	1,569	-0.38%
2020/04/27	0	0.00	1	8.52	8.57	-1	1,619	-0.06%
2020/04/21	2	8.25	0	0.00	8.27	2	1,600	0.12%
2020/04/20	3	8.60	1	8.67	8.61	2	1,568	0.13%
2020/04/17	0	0.00	265	8.60	8.59	-265	1,569	-16.89%	大賣/鉅額交易
2020/04/15	6	8.81	0	0.00	8.79	6	1,527	0.39%
2020/04/13	3	8.45	0	0.00	8.41	3	1,507	0.20%
2020/04/10	2	8.39	10	8.39	8.47	-8	1,509	-0.53%
2020/04/09	2	8.34	2	8.53	8.33	0	1,507	0.00%
2020/04/08	2	7.95	0	0.00	8.26	2	1,493	0.13%
2020/03/31	0	0.00	20	7.36	7.39	-20	1,458	-1.37%
2020/03/30	20	7.11	0	0.00	7.35	20	1,461	1.37%
2020/03/27	2	7.43	45	7.44	7.42	-43	1,467	-2.93%
2020/03/26	0	0.00	21	7.36	7.36	-21	1,455	-1.44%
2020/03/25	60	7.33	0	0.00	7.32	60	1,496	4.01%
2020/03/19	31	6.70	0	0.00	6.53	31	1,515	2.05%
2020/03/18	76	7.36	0	0.00	7.06	76	1,450	5.24%
2020/03/17	21	7.53	1	7.50	7.41	20	1,396	1.43%
2020/03/16	10	8.06	0	0.00	8.00	10	1,350	0.74%
2020/03/13	0	0.00	24	8.12	8.37	-24	1,324	-1.81%
2020/03/12	22	9.06	0	0.00	8.95	22	1,243	1.77%
2020/03/11	20	9.63	0	0.00	9.50	20	1,190	1.68%
2020/03/10	3	9.66	3	9.67	9.71	0	1,190	0.00%
2020/03/09	12	9.79	0	0.00	9.76	12	1,156	1.04%
2020/03/06	0	0.00	3	10.10	10.00	-3	1,121	-0.27%
2020/03/03	1	10.05	0	0.00	10.05	1	1,122	0.09%
2020/03/02	35	10.03	3	9.98	10.05	32	1,122	2.85%
2020/02/27	3	10.10	5	10.15	10.15	-2	1,105	-0.18%
2020/02/26	3	10.15	0	0.00	10.15	3	1,084	0.28%
2020/02/25	5	10.16	0	0.00	10.20	5	1,078	0.46%
2020/02/20	0	0.00	2	10.35	10.35	-2	1,134	-0.18%
2020/02/17	2	10.20	0	0.00	10.15	2	1,182	0.17%
2020/02/14	30	10.28	0	0.00	10.25	30	1,193	2.51%
2020/02/06	0	0.00	5	10.30	10.30	-5	1,228	-0.41%
2020/02/04	0	0.00	11	10.10	10.15	-11	1,228	-0.90%
2020/02/03	25	10.06	5	10.05	10.05	20	1,228	1.63%
2020/01/31	5	10.40	80	10.41	10.40	-75	1,214	-6.18%
2020/01/30	15	10.55	0	0.00	10.35	15	1,211	1.24%
2020/01/20	2	11.35	0	0.00	11.30	2	1,169	0.17%
2020/01/06	25	11.30	0	0.00	11.35	25	1,354	1.85%
2020/01/03	3	11.40	0	0.00	11.40	3	1,341	0.22%
2020/01/02	50	11.35	0	0.00	11.40	50	1,334	3.75%
2019/12/31	22	11.40	0	11.40	11.40	22	1,313	1.67%
2019/12/27	0	0.00	1	11.40	11.50	-1	1,296	-0.08%
2019/12/26	14	11.40	0	0.00	11.45	14	1,290	1.08%
2019/12/18	1	11.80	0	0.00	11.80	1	1,206	0.08%
2019/12/13	50	11.45	0	0.00	11.50	50	1,185	4.22%
2019/12/03	8	11.45	0	0.00	11.55	8	1,188	0.67%
2019/12/02	1	11.45	0	0.00	11.55	1	1,215	0.08%
2019/11/29	0	0.00	5	11.45	11.40	-5	1,213	-0.41%
2019/11/28	0	0.00	10	11.47	11.40	-10	1,206	-0.83%
2019/11/27	0	0.00	10	11.45	11.50	-10	1,205	-0.83%
2019/11/26	5	11.35	0	0.00	11.35	5	1,206	0.41%
2019/11/22	0	0.00	1	11.35	11.35	-1	1,212	-0.08%
2019/11/21	0	0.00	8	11.40	11.40	-8	1,219	-0.66%
2019/11/20	0	0.00	0.2	11.40	11.45	-0.2	1,218	-0.01%
2019/11/18	40	11.55	0	0.00	11.45	40	1,159	3.45%
2019/11/14	30	11.60	0	11.60	11.60	30	1,129	2.65%
2019/11/13	20	11.60	0	0.00	11.65	20	1,147	1.74%
2019/11/08	2	11.75	0	0.00	11.80	2	1,130	0.18%
2019/11/01	30	11.55	0	0.00	11.65	30	1,117	2.68%
2019/10/29	30	11.60	0	0.00	11.60	30	1,129	2.66%
2019/10/28	50	11.75	0	0.00	11.60	50	1,118	4.47%
2019/10/25	100	11.75	0	0.00	11.75	100	1,113	8.98%
2019/10/24	1	11.70	0	0.00	11.80	1	1,105	0.09%
2019/10/21	20	11.70	10	11.85	11.90	10	1,095	0.91%
2019/10/18	7	11.66	5	11.65	11.65	2	1,069	0.19%
2019/10/17	10	11.55	0	0.00	11.65	10	1,004	1.00%
2019/10/16	2	11.55	0	0.00	11.65	2	1,001	0.20%
2019/10/15	33	11.50	0	0.00	11.60	33	1,004	3.28%
2019/10/09	0.2	11.50	0	0.00	11.50	0.2	1,050	0.01%
2019/10/07	26	11.55	0	0.00	11.65	26	1,073	2.42%
2019/10/04	51	11.58	0	0.00	11.55	51	1,112	4.58%
2019/10/03	2	11.58	0	0.00	11.55	2	1,157	0.17%
2019/10/02	51	11.63	10	11.70	11.65	41	1,170	3.50%
2019/09/26	1	11.90	30	11.90	11.90	-29	1,163	-2.49%
2019/09/24	1	12.00	0	0.00	11.95	1	1,172	0.09%
2019/09/18	0	0.00	5	12.10	12.05	-5	1,161	-0.43%
2019/09/11	1	11.80	0	0.00	11.80	1	1,199	0.08%
2019/09/04	2	11.95	2	12.05	12.10	0	1,200	0.00%
2019/09/03	0	0.00	1	11.75	11.75	-1	1,177	-0.08%
2019/09/02	0	0.00	3.1	11.75	11.70	-3.1	1,179	-0.27%
2019/08/26	71	11.55	0	0.00	11.55	71	1,187	5.98%
2019/08/23	5	11.70	0	0.00	11.70	5	1,190	0.42%
2019/08/20	0	0.00	11	11.55	11.60	-11	1,221	-0.90%
2019/08/15	20	11.60	1	11.60	11.65	19	1,185	1.60%
2019/08/06	30	11.65	0	0.00	11.85	30	1,273	2.36%
2019/08/02	70	11.95	0	0.00	12.00	70	1,315	5.32%
2019/07/30	0	0.00	6	12.20	12.20	-6	1,343	-0.45%
2019/07/29	0	0.00	11	12.22	12.30	-11	1,367	-0.80%
2019/07/26	0	0.00	10	12.20	12.30	-10	1,362	-0.73%
2019/07/25	0	0.00	12	12.25	12.30	-12	1,370	-0.88%
2019/07/24	0	0.00	26	12.19	12.15	-26	1,371	-1.90%
2019/07/23	0	0.00	2	12.30	12.30	-2	1,362	-0.15%
2019/07/19	10	12.45	10	12.38	12.35	0	1,357	0.00%
2019/07/18	10	12.45	0	0.00	12.40	10	1,363	0.73%
2019/07/17	20	12.53	20	12.50	12.50	0	1,369	0.00%
2019/07/16	40	12.55	2	12.65	12.50	38	1,374	2.76%
2019/07/15	10	12.25	10.4	12.35	12.35	-0.4	1,364	-0.03%
2019/07/12	0	0.00	1	12.45	12.35	-1	1,434	-0.07%
2019/07/11	22	12.41	20	12.45	12.45	2	1,578	0.13%
2019/07/10	10	12.35	0	0.00	12.45	10	1,668	0.60%
2019/07/09	10	12.15	16	12.32	12.35	-6	1,832	-0.33%
2019/07/05	8	12.25	55	12.25	12.25	-47	1,988	-2.36%
2019/07/04	8	12.30	0	0.00	12.30	8	1,979	0.40%
2019/07/03	10	12.30	0	0.00	12.30	10	1,980	0.50%
2019/07/02	0	0.00	3	12.18	12.30	-3	1,978	-0.15%
2019/07/01	0	0.00	2	12.20	12.25	-2	1,972	-0.10%
2019/06/28	0	0.00	10	12.15	12.15	-10	1,982	-0.50%
2019/06/24	10	12.15	10	12.20	12.15	0	1,990	0.00%
2019/06/21	10	12.05	0	0.00	11.95	10	1,977	0.51%
2019/06/19	30	11.95	0	0.00	12.20	30	1,945	1.54%
2019/06/18	4	11.95	2	12.00	12.00	2	1,944	0.10%
2019/06/17	7	12.05	0	0.00	12.00	7	1,968	0.36%
2019/06/06	50	12.10	0	0.00	12.05	50	2,033	2.46%
2019/05/27	1	12.15	0	0.00	12.20	1	2,036	0.05%
2019/05/21	3	12.10	3	12.20	12.20	0	2,195	0.00%
2019/05/16	3	11.95	0	0.00	11.95	3	2,143	0.14%
2019/05/15	9	11.98	0	0.00	12.10	9	2,131	0.42%
2019/05/13	70	11.76	0	0.00	11.70	70	2,103	3.33%
2019/05/09	3	12.12	0	0.00	12.05	3	2,035	0.15%
2019/05/08	20	12.15	0	0.00	12.15	20	2,022	0.99%
2019/05/07	1	12.20	1	12.35	12.25	0	2,008	0.00%
2019/05/06	30	12.24	0	0.00	12.20	30	1,985	1.51%
2019/05/03	0	0.00	1	12.30	12.30	-1	1,962	-0.05%
2019/04/25	0	0.00	1	12.25	12.25	-1	1,934	-0.05%
2019/04/23	2	12.30	0	0.00	12.35	2	1,905	0.10%
2019/04/19	0	0.00	10	12.23	12.20	-10	1,867	-0.54%
2019/04/18	42	12.01	0	0.00	12.05	42	1,856	2.26%
2019/04/17	44	12.10	0	0.00	12.05	44	1,794	2.45%
2019/04/16	2	12.25	0	0.00	12.25	2	1,647	0.12%
2019/04/15	30	12.41	0	0.00	12.20	30	1,533	1.96%
2019/04/12	36	12.66	5	13.10	12.65	31	1,337	2.32%
2019/04/11	0	0.00	36	13.55	13.50	-36	1,117	-3.22%
2019/04/10	5	13.55	0	0.00	13.65	5	1,136	0.44%
2019/04/01	5	13.55	0	0.00	13.60	5	1,106	0.45%
2019/03/28	10	13.50	0	0.00	13.75	10	1,119	0.89%
2019/03/27	1	13.45	0	0.00	13.50	1	1,127	0.09%
2019/03/25	1	13.50	0	0.00	13.50	1	1,127	0.09%
2019/03/21	6	13.54	0	0.00	13.55	6	1,131	0.53%
2019/03/20	0	0.00	2	13.60	13.60	-2	1,103	-0.18%
2019/03/19	0	0.00	4	13.75	13.70	-4	1,078	-0.37%
2019/03/15	2	13.90	0	0.00	14.00	2	1,055	0.19%
2019/03/14	2	13.90	1	13.90	13.95	1	1,042	0.10%
2019/03/13	1	13.60	1	13.55	13.60	0	1,019	0.00%
2019/03/12	1	13.65	0	0.00	13.60	1	1,028	0.10%
2019/03/07	2	13.43	0	0.00	13.45	2	1,051	0.19%
2019/03/06	3	13.48	0	0.00	13.50	3	1,057	0.28%
2019/02/27	3	13.75	0	0.00	13.65	3	1,059	0.28%
2019/01/28	10	13.15	0	0.00	13.15	10	893	1.12%
2019/01/23	0	0.00	8	12.99	12.95	-8	905	-0.88%
2019/01/22	0	0.00	10	13.00	13.00	-10	915	-1.09%
2019/01/21	0	0.00	3	13.00	13.00	-3	924	-0.32%
2019/01/16	0	0.00	3	13.05	13.05	-3	961	-0.31%
2019/01/14	0	0.00	2	13.10	13.10	-2	997	-0.20%
2019/01/11	2	13.10	0	0.00	13.10	2	1,042	0.19%
2019/01/10	2	13.35	6	13.44	13.30	-4	1,044	-0.38%
2019/01/04	2	12.85	0	0.00	12.80	2	1,118	0.18%
2019/01/02	14	13.02	3	13.05	12.95	11	1,191	0.92%
2018/12/28	5	12.90	0	0.00	12.90	5	1,178	0.42%
2018/12/26	2	12.95	0	0.00	12.90	2	1,187	0.17%
2018/12/24	3	13.05	0	0.00	13.05	3	1,187	0.25%
2018/12/20	0	0.00	1	13.05	13.15	-1	1,178	-0.08%
2018/12/06	20	13.55	1	13.50	13.50	19	1,229	1.55%
2018/12/03	2	14.13	2	14.10	14.05	0	1,257	0.00%
2018/11/16	0	0.00	1	13.55	13.65	-1	1,266	-0.08%
2018/11/12	10	13.65	2	13.75	13.65	8	1,263	0.63%
2018/11/08	0	0.00	5	13.55	13.80	-5	1,286	-0.39%
2018/10/23	5	13.15	0	0.00	13.15	5	1,312	0.38%
2018/10/19	0	0.00	0.1	13.50	13.50	-0.1	1,296	-0.01%
2018/10/18	0	0.00	2	13.75	13.75	-2	1,259	-0.16%
2018/10/15	11	13.79	0	0.00	13.70	11	1,228	0.90%
2018/10/12	2	14.00	2	14.30	14.35	0	1,173	0.00%
2018/10/11	11	14.46	0	0.00	14.40	11	1,149	0.96%
2018/10/08	0	0.00	2	15.70	15.75	-2	1,089	-0.18%
2018/10/05	0	0.00	4	15.70	15.60	-4	1,091	-0.37%
2018/09/25	0	0.00	2	16.30	16.50	-2	1,204	-0.17%
2018/09/21	0	0.00	5	16.18	16.25	-5	1,229	-0.41%
2018/09/20	5	16.00	0	0.00	16.05	5	1,239	0.40%
2018/09/19	0.2	16.15	5	16.30	16.20	-4.8	1,261	-0.38%
2018/09/18	5	16.15	0	0.00	16.10	5	1,263	0.40%
2018/09/17	4	16.13	0	0.00	16.00	4	1,296	0.31%
2018/09/11	0	0.00	1	15.30	15.35	-1	1,370	-0.07%
2018/09/10	3	15.20	5	15.25	15.30	-2	1,379	-0.15%
2018/09/06	0	0.00	4	16.05	16.00	-4	1,412	-0.28%
2018/09/04	4	16.40	0	0.00	16.35	4	1,499	0.27%
2018/09/03	0	0.00	1	16.35	16.35	-1	1,525	-0.07%
2018/08/30	1	16.35	0	0.00	16.35	1	1,596	0.06%
2018/08/29	1	16.55	0	0.00	16.40	1	1,628	0.06%
2018/08/28	0	0.00	1	16.30	16.30	-1	1,656	-0.06%
2018/08/23	5	16.10	3	16.05	16.15	2	1,822	0.11%
2018/08/20	1	16.05	0	0.00	16.15	1	1,950	0.05%
2018/08/17	11	16.10	0	0.00	16.00	11	1,970	0.56%
2018/08/16	0	0.00	1	15.90	15.95	-1	1,985	-0.05%
2018/08/15	1	16.20	0	0.00	16.30	1	2,025	0.05%
2018/08/14	29	16.20	0	0.00	16.20	29	2,064	1.40%
2018/08/13	3	16.48	0	0.00	16.45	3	2,074	0.14%
2018/08/10	0	0.00	0.1	16.95	16.85	-0.1	2,090	0.00%
2018/08/08	0	16.75	0	0.00	16.80	0	2,165	0.00%
2018/08/03	5	16.95	0	0.00	17.00	5	2,292	0.22%
2018/07/31	1	16.60	0	0.00	16.60	1	2,283	0.04%
2018/07/26	3	16.50	0	0.00	16.50	3	2,327	0.13%
2018/07/23	2	16.20	0	0.00	16.15	2	2,400	0.08%
2018/07/20	16	16.35	0	0.00	16.35	16	2,441	0.66%
2018/07/18	16	16.55	0	0.00	16.50	16	2,599	0.62%
2018/07/17	2	16.35	1	16.40	16.35	1	2,646	0.04%
2018/07/16	1	16.45	2	16.45	16.45	-1	2,743	-0.04%
2018/07/13	1	16.30	0	0.00	16.30	1	2,830	0.04%
2018/07/06	10	16.15	0	0.00	15.75	10	3,180	0.31%
2018/07/02	2	16.75	0	0.00	16.60	2	3,306	0.06%
2018/06/29	2	17.20	0	0.00	17.20	2	3,354	0.06%
2018/06/22	11	17.02	0	0.00	17.00	11	3,526	0.31%
2018/06/20	1	17.30	20	17.25	17.30	-19	3,542	-0.54%
2018/06/15	1	17.70	0	0.00	17.65	1	3,523	0.03%
2018/06/12	28	17.94	0	0.00	17.80	28	3,540	0.79%
2018/06/11	3	17.83	1	17.80	17.80	2	3,559	0.06%
2018/06/07	2	17.75	0	0.00	17.75	2	3,561	0.06%
2018/06/06	2	18.00	0	0.00	18.00	2	3,533	0.06%
2018/05/31	1	18.00	0	0.00	18.25	1	3,581	0.03%
2018/05/28	0	0.00	10	17.75	17.80	-10	3,538	-0.28%
2018/05/23	2	18.15	0	0.00	18.25	2	3,659	0.05%
2018/05/21	20	18.95	0	0.00	18.90	20	3,648	0.55%
2018/05/18	1	19.20	0	0.00	19.05	1	3,653	0.03%
2018/05/16	10	19.20	0	0.00	19.15	10	3,679	0.27%
2018/05/15	1	19.50	15	19.50	19.25	-14	3,718	-0.38%
2018/05/14	0	0.00	1	19.80	19.65	-1	3,849	-0.03%
2018/05/11	11	18.77	2	18.85	18.85	9	3,808	0.24%
2018/05/09	1	19.05	0	0.00	18.95	1	3,803	0.03%
2018/05/03	0	0.00	1	19.15	19.15	-1	4,131	-0.02%
2018/05/02	11	19.55	11	19.64	19.65	0	4,171	0.00%
2018/04/30	5	19.35	3	19.55	19.90	2	4,185	0.05%
2018/04/27	2	19.20	0	0.00	19.20	2	4,185	0.05%
2018/04/25	0	0.00	1	19.30	19.35	-1	4,334	-0.02%
2018/04/24	21	19.33	14	19.08	18.95	7	4,450	0.16%
2018/04/23	42	20.14	5	20.10	20.00	37	4,427	0.84%
2018/04/20	5	20.13	51	20.10	20.25	-46	4,436	-1.04%
2018/04/19	2	20.15	37	20.08	19.85	-35	4,435	-0.79%
2018/04/18	0	0.00	2	19.88	19.80	-2	4,407	-0.05%
2018/04/17	21	19.57	2	19.65	19.50	19	4,417	0.43%
2018/04/16	1	19.55	1	19.50	19.50	0	4,581	0.00%
2018/04/13	5	19.82	2	19.83	19.50	3	4,631	0.06%
2018/04/12	10	19.33	14	19.53	19.70	-4	4,837	-0.08%
2018/04/11	14	19.34	19	19.41	19.40	-5	4,830	-0.10%
2018/04/10	0	0.00	2	18.60	18.40	-2	4,814	-0.04%
2018/04/09	1	18.50	136	18.50	18.45	-135	5,011	-2.69%	大賣/鉅額交易
2018/04/03	7	18.17	19	18.17	18.30	-12	5,067	-0.24%
2018/04/02	26	18.31	31	18.55	18.40	-5	5,266	-0.09%
2018/03/31	51	18.51	1	18.70	18.75	50	5,749	0.87%
2018/03/30	60	17.63	0	0.00	17.60	60	5,812	1.03%
2018/03/29	10	17.15	0	0.00	17.15	10	5,952	0.17%
2018/03/26	0	0.00	10	16.90	17.00	-10	6,469	-0.15%
2018/03/23	0	0.00	7	17.09	17.15	-7	6,530	-0.11%
2018/03/22	0	0.00	2	17.50	17.35	-2	6,561	-0.03%
2018/03/19	0	0.00	1	17.80	17.75	-1	6,728	-0.01%
2018/03/16	30	17.90	0	0.00	17.55	30	6,914	0.43%
2018/03/15	26	17.97	3	18.00	18.00	23	6,959	0.33%
2018/03/09	20	17.53	0	0.00	17.50	20	7,867	0.25%
2018/03/08	1	17.30	1	17.25	17.30	0	8,177	0.00%
2018/03/07	15	16.85	215	16.78	16.75	-200	8,448	-2.37%	大賣/鉅額交易
2018/03/06	6	17.03	110	17.08	17.00	-104	8,549	-1.22%	大賣/鉅額交易
2018/03/05	75	17.34	0	0.00	17.15	75	8,526	0.88%
2018/03/02	30	17.78	0	0.00	17.75	30	8,518	0.35%
2018/03/01	24	17.69	1	17.70	18.10	23	8,483	0.27%
2018/02/27	46	18.10	0	0.00	17.95	46	8,501	0.54%
2018/02/26	82	18.01	0	0.00	18.20	82	8,471	0.97%
2018/02/23	65	17.84	0	0.00	17.80	65	8,387	0.77%
2018/02/22	56	17.69	1	17.80	17.40	55	8,410	0.65%
2018/02/21	9	17.98	0	0.00	18.00	9	8,407	0.11%
2018/02/12	1	17.35	5	17.35	17.35	-4	8,496	-0.05%
2018/02/09	0	0.00	31	16.99	17.20	-31	8,495	-0.36%
2018/02/08	1	17.35	0	0.00	17.45	1	8,576	0.01%
2018/02/07	2	17.60	32	17.60	17.30	-30	8,562	-0.35%
2018/02/06	114	16.72	1	17.35	16.65	113	8,508	1.33%	大買/鉅額交易
2018/02/02	1	19.20	25	19.21	19.20	-24	8,421	-0.28%
2018/02/01	1	19.45	0	0.00	19.35	1	8,405	0.01%
2018/01/31	30	19.15	16	19.29	19.40	14	8,381	0.17%
2018/01/30	12	19.63	4	19.63	19.35	8	8,336	0.10%
2018/01/29	1	19.45	15	19.20	19.35	-14	8,320	-0.17%
2018/01/25	1	20.50	1	20.60	20.80	0	8,081	0.00%
2018/01/24	0	0.00	5	20.65	20.60	-5	8,025	-0.06%
2018/01/23	0.1	20.40	0	0.00	20.40	0.1	7,973	0.00%
2018/01/22	2.4	20.45	2	20.25	20.75	0.4	7,939	0.01%
2018/01/19	16	20.32	22	20.33	20.30	-6	7,847	-0.08%
2018/01/18	12	21.41	22	20.79	20.70	-10	7,726	-0.13%
2018/01/17	1	21.75	15	21.50	21.50	-14	7,559	-0.19%
2018/01/15	0	0.00	1.6	21.89	21.85	-1.6	7,414	-0.02%
2018/01/12	20	22.65	15	22.58	22.35	5	7,320	0.07%
2018/01/11	0	0.00	12	22.85	22.50	-12	7,283	-0.16%
2018/01/10	17	22.89	5.7	22.97	22.85	11.3	7,221	0.16%
2018/01/09	30	22.21	7	22.20	22.30	23	6,996	0.33%
2018/01/08	34	22.77	17	22.80	22.75	17	6,918	0.25%
2018/01/05	1	21.80	1	22.10	22.15	0	6,643	0.00%
2018/01/04	0	0.00	6	21.90	21.85	-6	6,555	-0.09%
2018/01/03	14	22.34	67	22.37	22.00	-53	6,440	-0.82%
2018/01/02	17	22.07	11	21.97	22.15	6	6,224	0.10%