台玻 (1802)-元大-東泰券商分點個股進出

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
19.00
漲跌
▲0.70
漲幅
+3.83%
成交量
18,735張
產業
上市玻璃類股
1182人加入追蹤

立即追蹤
本地時間:13:35(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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/06/14	3	18.87	3.1	19.08	19.00	-0.1	7,101	0.00%
2024/06/13	3	18.23	31	18.69	18.30	-28	6,852	-0.41%
2024/06/12	202.2	18.55	2.5	18.53	18.60	199.7	6,779	2.94%	大買/鉅額交易
2024/06/11	463.9	18.96	17	18.94	18.90	446.9	6,656	6.71%	大買/鉅額交易
2024/06/07	4	19.39	6	19.53	19.35	-2	6,453	-0.03%
2024/06/06	3	19.13	15	19.26	19.40	-12	6,065	-0.20%
2024/06/05	46	18.80	3	19.10	18.90	43	5,723	0.75%
2024/06/04	535	19.65	22	19.20	18.85	513	5,378	9.54%	大買/鉅額交易
2024/06/03	2	18.85	52.2	18.54	19.05	-50.2	4,556	-1.10%
2024/05/31	32.1	18.01	76	18.05	18.15	-43.9	3,960	-1.11%
2024/05/30	2	17.15	24	17.86	17.95	-22	3,651	-0.60%
2024/05/29	4	17.58	11	17.60	17.40	-7	3,477	-0.20%
2024/05/28	3	17.20	2	17.40	17.25	1	3,300	0.03%
2024/05/27	0.2	17.10	0	0.00	17.05	0.2	3,236	0.01%
2024/05/24	5.1	17.20	7	17.23	17.20	-1.9	3,217	-0.06%
2024/05/23	11	17.49	10	17.42	17.65	1	3,152	0.03%
2024/05/21	2	17.05	2	17.35	17.05	0	2,930	0.00%
2024/05/20	5	17.20	0	0.00	17.25	5	2,905	0.17%
2024/05/16	2	17.15	3	17.15	17.25	-1	2,956	-0.03%
2024/05/15	0	0.00	1	17.20	17.15	-1	2,957	-0.03%
2024/05/13	0	17.15	0	0.00	17.10	0	2,964	0.00%
2024/05/10	0	0.00	5	17.20	17.20	-5	2,958	-0.17%
2024/05/08	2	17.00	5	16.95	16.95	-3	2,954	-0.10%
2024/05/07	3	17.05	0	0.00	17.05	3	2,963	0.10%
2024/05/06	3	17.22	0	0.00	17.20	3	2,953	0.10%
2024/05/02	2	17.13	0	0.00	17.15	2	2,936	0.07%
2024/04/29	1	17.35	10	17.30	17.40	-9	2,943	-0.31%
2024/04/26	0	0.00	2	17.00	17.00	-2	2,907	-0.07%
2024/04/22	21	16.97	4	17.10	16.95	17	3,049	0.56%
2024/04/19	5	16.82	4	16.65	16.60	1	3,000	0.03%
2024/04/18	0.1	17.10	0	0.00	17.05	0.1	2,920	0.00%
2024/04/17	2	16.95	2	16.90	16.90	0	2,918	0.00%
2024/04/16	22	16.81	2	16.70	16.75	20	2,976	0.67%
2024/04/15	0.1	17.30	0	0.00	17.20	0.1	2,914	0.00%
2024/04/12	7	17.19	0	0.00	17.20	7	2,905	0.24%
2024/04/11	0.2	17.45	0	0.00	17.25	0.2	2,903	0.01%
2024/04/10	1	17.65	0	0.00	17.65	1	2,903	0.03%
2024/04/09	2	17.65	0	0.00	17.60	2	3,003	0.07%
2024/04/08	5	17.53	10	17.46	17.40	-5	3,043	-0.16%
2024/04/03	17	17.44	4	17.83	17.20	13	3,017	0.43%
2024/04/02	0	0.00	5	17.25	17.15	-5	2,910	-0.17%
2024/04/01	1	17.35	5	17.35	17.40	-4	2,921	-0.14%
2024/03/28	0	0.00	1	17.20	17.15	-1	2,915	-0.03%
2024/03/26	0	0.00	20	17.60	17.20	-20	2,923	-0.68%
2024/03/21	0	0.00	16	17.38	17.50	-16	3,005	-0.53%
2024/03/20	4	17.13	0	0.00	17.25	4	3,274	0.12%
2024/03/18	22	17.36	10	17.37	17.40	12	3,291	0.36%
2024/03/15	10	17.12	0	0.00	16.95	10	3,262	0.31%
2024/03/14	3	17.35	0	0.00	17.40	3	3,177	0.10%
2024/03/13	6	17.53	0	0.00	17.55	6	3,158	0.19%
2024/03/12	4	17.85	0	0.00	17.90	4	3,104	0.13%
2024/03/08	16	17.77	11	17.77	17.80	5	3,125	0.16%
2024/03/07	24	18.01	3	18.15	18.00	21	3,160	0.66%
2024/03/06	1	18.25	3	18.20	18.15	-2	3,134	-0.06%
2024/03/05	0	0.00	2	17.90	17.90	-2	3,117	-0.06%
2024/03/04	14	17.95	3	18.00	18.00	11	3,148	0.35%
2024/03/01	2	18.10	0	0.00	18.05	2	3,196	0.06%
2024/02/27	1	18.05	30	18.10	18.05	-29	3,241	-0.89%
2024/02/26	8	18.20	0	0.00	18.20	8	3,275	0.24%
2024/02/23	2	18.40	0	0.00	18.25	2	3,320	0.06%
2024/02/22	2	18.50	0	0.00	18.55	2	3,345	0.06%
2024/02/21	5	18.70	0	0.00	18.75	5	3,385	0.15%
2024/02/20	5	18.62	5	18.65	18.65	0	3,396	0.00%
2024/02/19	3	18.72	13	18.72	18.80	-10	3,433	-0.29%
2024/02/16	0	0.00	12	18.40	18.40	-12	3,496	-0.34%
2024/02/15	1	17.90	0	0.00	18.10	1	3,485	0.03%
2024/02/05	5	17.79	0	0.00	17.80	5	3,476	0.14%
2024/02/02	3	18.05	3	18.15	18.05	0	3,476	0.00%
2024/01/30	2	18.15	0	0.00	18.15	2	3,598	0.06%
2024/01/29	0	0.00	8	18.45	18.45	-8	3,753	-0.21%
2024/01/26	0	0.00	2	18.35	18.35	-2	3,804	-0.05%
2024/01/25	0	0.00	6	18.25	18.15	-6	3,851	-0.16%
2024/01/23	2	18.05	0	0.00	18.15	2	3,893	0.05%
2024/01/19	0	0.00	1	17.80	17.85	-1	3,993	-0.03%
2024/01/18	0	0.00	5	17.90	17.80	-5	4,026	-0.12%
2024/01/17	20	17.81	0	0.00	17.65	20	4,041	0.49%
2024/01/16	19	18.08	0	0.00	18.05	19	4,011	0.47%
2024/01/15	1	18.40	0	0.00	18.35	1	3,977	0.03%
2024/01/10	15	18.42	0.1	18.70	18.25	14.9	4,236	0.35%
2024/01/09	2	18.75	0	0.00	18.75	2	4,189	0.05%
2024/01/05	0	0.00	1	18.95	18.95	-1	4,267	-0.02%
2024/01/03	9	18.96	11	19.22	18.90	-2	4,616	-0.04%
2024/01/02	2	19.20	22	19.21	19.20	-20	4,533	-0.44%
2023/12/27	0	0.00	2	19.00	19.00	-2	5,055	-0.04%
2023/12/25	2	18.70	0	0.00	18.70	2	5,279	0.04%
2023/12/22	2	18.73	0	0.00	18.70	2	5,404	0.04%
2023/12/21	3	18.80	0	0.00	18.80	3	5,468	0.05%
2023/12/20	5.1	18.80	2	19.10	19.00	3.1	5,529	0.06%
2023/12/19	2	18.70	5	18.80	18.75	-3	5,561	-0.05%
2023/12/18	6	19.17	3	19.12	19.00	3	5,621	0.05%
2023/12/15	2	18.95	2.3	19.01	19.05	-0.3	5,813	-0.01%
2023/12/14	0	0.00	0.2	18.85	18.75	-0.2	5,772	0.00%
2023/12/13	12	18.64	2	18.65	18.60	10	5,804	0.17%
2023/12/11	13	18.65	0	0.00	18.60	13	6,176	0.21%
2023/12/07	2	18.75	0	0.00	18.70	2	6,314	0.03%
2023/12/06	0	19.10	0	0.00	19.00	0	6,646	0.00%
2023/12/05	1	19.05	15	19.06	18.95	-14	6,946	-0.20%
2023/12/04	1	19.10	1	19.20	19.15	0	7,189	0.00%
2023/12/01	1	18.95	0	0.00	18.95	1	7,678	0.01%
2023/11/28	2	18.80	7	19.09	19.10	-5	10,723	-0.05%
2023/11/27	14	18.85	5	18.93	18.75	9	11,515	0.08%
2023/11/24	8	18.98	0	0.00	18.95	8	12,082	0.07%
2023/11/22	2	19.00	2	19.15	19.15	0	12,209	0.00%
2023/11/21	0	0.00	6	19.20	19.10	-6	12,363	-0.05%
2023/11/20	9	19.09	0	0.00	19.00	9	12,460	0.07%
2023/11/17	3	19.27	0	0.00	19.30	3	12,470	0.02%
2023/11/15	0	0.00	9.1	19.27	19.35	-9.1	12,584	-0.07%
2023/11/13	4.1	18.73	0	0.00	18.85	4.1	12,908	0.03%
2023/11/10	2	18.75	0	0.00	18.75	2	13,270	0.02%
2023/11/09	9	18.94	0	0.00	19.00	9	13,552	0.07%
2023/11/08	0	0.00	1	19.10	19.05	-1	13,891	-0.01%
2023/11/07	12	18.78	12	18.98	19.00	0	14,240	0.00%
2023/11/06	4	19.18	3	19.05	19.00	1	14,887	0.01%
2023/11/03	0	0.00	1	18.80	18.85	-1	15,219	-0.01%
2023/11/02	0	0.00	2	18.58	18.85	-2	15,733	-0.01%
2023/10/31	2	18.30	5	18.35	18.25	-3	17,159	-0.02%
2023/10/30	2	18.53	0	0.00	18.45	2	17,831	0.01%
2023/10/27	1	18.80	5	18.80	18.65	-4	19,139	-0.02%
2023/10/26	11	18.30	4	18.38	18.25	7	20,525	0.03%
2023/10/25	0	0.00	3	18.45	18.60	-3	21,343	-0.01%
2023/10/24	0	0.00	2	18.50	18.60	-2	21,835	-0.01%
2023/10/23	3	18.10	0	0.00	18.10	3	21,796	0.01%
2023/10/20	2	17.80	19	17.98	18.20	-17	21,811	-0.08%
2023/10/19	5	18.04	0	0.00	18.05	5	21,798	0.02%
2023/10/18	14	18.24	3	18.40	18.15	11	21,796	0.05%
2023/10/17	5	18.61	0	0.00	18.65	5	21,696	0.02%
2023/10/16	2	18.73	0	0.00	18.65	2	21,695	0.01%
2023/10/13	4	18.74	0	0.00	18.75	4	21,721	0.02%
2023/10/12	22	18.79	0	0.00	18.90	22	21,701	0.10%
2023/10/11	10	19.06	4	19.20	18.85	6	21,606	0.03%
2023/10/06	0	0.00	10	19.05	19.05	-10	21,398	-0.05%
2023/10/05	1	19.15	13	19.35	19.15	-12	21,414	-0.06%
2023/10/04	20	19.00	8	19.09	18.85	12	21,425	0.06%
2023/10/03	4	19.35	1	19.35	19.35	3	21,214	0.01%
2023/10/02	2	19.05	1	19.15	19.50	1	21,023	0.00%
2023/09/28	2	19.05	0	0.00	19.10	2	20,999	0.01%
2023/09/27	1	19.15	11	19.10	19.00	-10	21,036	-0.05%
2023/09/26	6	19.56	0	0.00	19.30	6	21,017	0.03%
2023/09/25	5	19.45	0	0.00	19.45	5	21,001	0.02%
2023/09/22	5	19.37	5	19.51	19.35	0	21,005	0.00%
2023/09/21	3	19.47	3	19.50	19.40	0	21,117	0.00%
2023/09/20	9	19.83	2	20.30	19.70	7	21,180	0.03%
2023/09/19	9.5	19.78	11	19.91	20.00	-1.5	21,164	-0.01%
2023/09/18	0	0.00	17	19.43	19.55	-17	21,941	-0.08%
2023/09/15	17	19.59	0	0.00	19.35	17	22,454	0.08%
2023/09/14	6	19.91	3	19.93	20.00	3	22,853	0.01%
2023/09/13	2	19.30	5	19.40	19.60	-3	23,796	-0.01%
2023/09/12	8	19.22	1	19.20	19.40	7	24,876	0.03%
2023/09/11	18	19.59	29	20.17	19.25	-11	25,065	-0.04%
2023/09/08	4	19.55	17	19.71	19.65	-13	24,880	-0.05%
2023/09/07	46	19.77	34	19.60	19.50	12	24,694	0.05%
2023/09/06	54	20.37	26	20.37	20.10	28	24,551	0.11%
2023/09/05	37	21.10	28	21.04	21.10	9	24,125	0.04%
2023/09/04	75.3	21.44	40	21.42	21.20	35.3	23,910	0.15%
2023/09/01	87	21.36	112	21.27	21.65	-25	22,592	-0.11%	大賣/
2023/08/31	76	20.19	46	19.86	19.70	30	21,260	0.14%
2023/08/30	22	19.76	52	20.00	20.35	-30	20,606	-0.15%
2023/08/29	3	18.80	1	18.90	18.75	2	20,097	0.01%
2023/08/28	4	18.58	6	18.70	18.85	-2	20,032	-0.01%
2023/08/25	6	17.95	19	18.46	18.55	-13	19,961	-0.07%
2023/08/24	21	18.40	0	0.00	18.30	21	19,799	0.11%
2023/08/23	5	18.58	5	18.65	18.50	0	19,704	0.00%
2023/08/21	8	18.79	7	18.74	18.80	1	19,712	0.01%
2023/08/18	17	19.35	15	19.24	19.15	2	19,649	0.01%
2023/08/17	19	19.21	24	19.51	19.35	-5	19,589	-0.03%
2023/08/16	32	19.26	7	19.23	18.95	25	19,280	0.13%
2023/08/15	15	20.19	5	20.19	20.05	10	18,970	0.05%
2023/08/14	27	20.43	20	20.76	20.20	7	18,723	0.04%
2023/08/11	21	21.17	6	21.51	21.05	15	18,470	0.08%
2023/08/10	15	21.82	6	22.05	21.15	9	18,115	0.05%
2023/08/09	20	22.08	22	22.23	22.50	-2	17,483	-0.01%
2023/08/08	28	22.60	30	22.20	22.00	-2	17,035	-0.01%
2023/08/07	35	21.60	46	21.44	22.05	-11	16,532	-0.07%
2023/08/04	33	21.30	65	21.73	21.80	-32	16,023	-0.20%
2023/08/02	23	21.08	20	21.29	20.80	3	15,171	0.02%
2023/08/01	77	21.91	91.2	22.02	21.40	-14.2	14,494	-0.10%
2023/07/31	71.2	20.62	79	21.26	21.60	-7.8	13,227	-0.06%
2023/07/28	83	19.57	69	19.65	19.80	14	11,790	0.12%
2023/07/27	10	19.24	67	19.15	19.30	-57	11,040	-0.52%
2023/07/26	2	18.00	2	17.90	17.90	0	10,669	0.00%
2023/07/24	7.2	17.54	0	0.00	17.45	7.2	10,671	0.07%
2023/07/21	0	0.00	2	18.10	17.90	-2	10,633	-0.02%
2023/07/19	6.5	17.78	0	0.00	17.70	6.5	10,741	0.06%
2023/07/18	8	17.89	0	0.00	17.80	8	10,813	0.07%
2023/07/17	1	18.05	0	0.00	18.10	1	10,857	0.01%
2023/07/14	5	17.90	0	0.00	17.90	5	11,005	0.05%
2023/07/12	2	18.00	1	17.95	17.90	1	11,027	0.01%
2023/07/11	1	18.05	0	0.00	18.05	1	11,009	0.01%
2023/07/10	6	18.08	5	18.21	18.00	1	11,023	0.01%
2023/07/07	15	18.22	12	18.22	18.25	3	10,952	0.03%
2023/07/06	20	18.46	0	0.00	18.35	20	10,909	0.18%
2023/07/05	8	18.94	2	19.05	18.90	6	10,753	0.06%
2023/07/04	5	19.05	4	19.16	19.00	1	10,667	0.01%
2023/06/30	12	19.30	2	19.35	19.30	10	10,571	0.09%
2023/06/29	14	19.34	15	19.55	19.55	-1	10,513	-0.01%
2023/06/28	5.1	19.63	12	19.72	19.75	-6.9	10,379	-0.07%
2023/06/27	6	19.97	6	19.94	19.90	0	10,241	0.00%
2023/06/26	30	20.01	22	20.09	20.10	8	10,064	0.08%
2023/06/21	1	19.60	24	19.63	19.60	-23	9,053	-0.25%
2023/06/20	54	19.43	1	19.45	19.20	53	8,509	0.62%
2023/06/19	40	20.43	63	20.59	20.10	-23	7,850	-0.29%
2023/06/16	1	20.00	46	19.58	20.10	-45	6,810	-0.66%
2023/06/15	6	18.31	19	18.53	18.40	-13	5,646	-0.23%
2023/06/14	4	17.83	2	18.05	17.90	2	5,435	0.04%
2023/06/13	7	18.10	2	17.90	18.05	5	5,265	0.09%
2023/06/12	17	17.87	0	0.00	17.75	17	5,178	0.33%
2023/06/09	21	18.18	0	0.00	18.10	21	5,051	0.42%
2023/06/08	3	18.40	0	0.00	18.40	3	4,928	0.06%
2023/06/07	8	18.60	0	0.00	18.45	8	4,942	0.16%
2023/06/06	2	18.85	0	0.00	18.65	2	4,884	0.04%
2023/06/05	2	19.00	2	18.95	19.05	0	4,829	0.00%
2023/06/02	2	18.60	0	0.00	18.55	2	4,650	0.04%
2023/06/01	4	18.39	6	18.45	18.45	-2	4,565	-0.04%
2023/05/30	4	18.69	0	0.00	18.50	4	4,543	0.09%
2023/05/29	1	18.40	6	18.53	18.50	-5	4,533	-0.11%
2023/05/26	6	18.32	0	0.00	18.30	6	4,488	0.13%
2023/05/25	4	18.60	2	18.60	18.65	2	4,433	0.05%
2023/05/24	6	18.57	4	18.68	18.65	2	4,402	0.05%
2023/05/23	2	18.70	6	18.87	19.00	-4	4,360	-0.09%
2023/05/22	0	0.00	2	19.05	19.05	-2	4,315	-0.05%
2023/05/19	2	19.15	0	0.00	18.95	2	4,281	0.05%
2023/05/18	0	0.00	6	19.05	19.05	-6	4,230	-0.14%
2023/05/17	0	0.00	7	18.98	19.00	-7	4,182	-0.17%
2023/05/16	0	0.00	3	18.55	18.55	-3	4,094	-0.07%
2023/05/15	9	18.23	2	18.35	18.35	7	4,071	0.17%
2023/05/12	6	18.65	3	18.53	18.75	3	4,039	0.07%
2023/05/11	6	18.65	3	18.53	18.50	3	3,990	0.08%
2023/05/10	12	18.73	6	18.90	18.95	6	3,940	0.15%
2023/05/09	15	18.83	0	0.00	18.90	15	3,900	0.38%
2023/05/08	7	19.11	0	0.00	19.05	7	3,874	0.18%
2023/05/05	8	19.26	1	19.40	19.20	7	3,852	0.18%
2023/05/04	6	19.59	0	0.00	19.50	6	3,812	0.16%
2023/05/03	17	19.90	6	19.78	19.70	11	3,820	0.29%
2023/05/02	17	19.55	7	19.46	19.50	10	3,840	0.26%
2023/04/28	2	20.35	0	0.00	20.30	2	3,874	0.05%
2023/04/26	5	20.29	4	20.40	20.55	1	3,876	0.03%
2023/04/25	5	20.70	3	20.50	20.45	2	3,877	0.05%
2023/04/21	4	20.40	11	21.00	20.50	-7	3,758	-0.19%
2023/04/20	10	20.54	0	0.00	20.30	10	3,665	0.27%
2023/04/19	7	21.27	14	21.05	21.15	-7	3,577	-0.20%
2023/04/18	3	20.55	0	0.00	20.45	3	3,493	0.09%
2023/04/17	0	0.00	10	20.80	20.85	-10	3,499	-0.29%
2023/04/14	0	0.00	1	20.65	20.60	-1	3,460	-0.03%
2023/04/13	5	20.45	2	20.70	20.45	3	3,496	0.09%
2023/04/12	6	20.48	2	20.58	20.45	4	3,495	0.11%
2023/04/11	4	20.20	0.3	20.25	20.15	3.7	3,642	0.10%
2023/04/10	2.1	20.21	0	0.00	20.15	2.1	3,776	0.06%
2023/04/06	19	20.19	0	0.00	20.10	19	3,989	0.48%
2023/03/29	0.1	20.95	15	20.98	20.95	-14.9	5,420	-0.27%
2023/03/28	0	0.00	2	20.40	20.40	-2	6,068	-0.03%
2023/03/24	4.1	20.49	2	20.45	20.50	2.1	7,598	0.03%
2023/03/23	2	20.75	0	0.00	20.60	2	7,711	0.03%
2023/03/22	2	20.25	0	0.00	20.20	2	7,853	0.03%
2023/03/20	0	0.00	1	20.45	20.30	-1	8,207	-0.01%
2023/03/17	7	20.36	0	0.00	20.45	7	8,435	0.08%
2023/03/16	16	20.58	0	0.00	20.40	16	8,607	0.19%
2023/03/15	1	21.10	5	21.13	21.05	-4	8,892	-0.04%
2023/03/14	2	20.90	7	20.95	20.95	-5	9,141	-0.05%
2023/03/13	4	21.10	0	0.00	21.15	4	9,607	0.04%
2023/03/10	11	21.41	0	0.00	21.20	11	9,672	0.11%
2023/03/09	1	22.00	0	0.00	22.05	1	9,683	0.01%
2023/03/08	2	22.23	0	0.00	22.20	2	9,749	0.02%
2023/03/07	1	22.55	0	0.00	22.55	1	9,790	0.01%
2023/03/03	1	22.50	0	0.00	22.45	1	9,960	0.01%
2023/03/02	5	22.38	0	0.00	22.30	5	10,309	0.05%
2023/03/01	3	23.02	0	0.00	22.70	3	10,490	0.03%
2023/02/24	1	23.35	0	0.00	23.45	1	10,809	0.01%
2023/02/23	0	0.00	3	23.57	23.55	-3	10,985	-0.03%
2023/02/22	2	23.05	0	0.00	23.25	2	11,103	0.02%
2023/02/17	0	0.00	0.1	23.25	23.30	-0.1	11,558	0.00%
2023/02/15	1	23.25	1	23.30	23.25	0	12,018	0.00%
2023/02/14	0	0.00	11	23.02	23.15	-11	12,125	-0.09%
2023/02/13	1	22.40	2	22.83	22.85	-1	12,287	-0.01%
2023/02/10	0	0.00	1	22.55	22.55	-1	12,425	-0.01%
2023/02/09	1	23.00	0	0.00	22.90	1	12,600	0.01%
2023/02/08	1	22.85	0	0.00	22.95	1	12,854	0.01%
2023/02/06	0	0.00	6	23.50	23.00	-6	13,074	-0.05%
2023/02/01	0	0.00	1	23.50	23.35	-1	13,510	-0.01%
2023/01/31	1	23.20	13	23.10	23.35	-12	13,711	-0.09%
2023/01/30	0	0.00	1	22.75	22.75	-1	13,662	-0.01%
2023/01/13	0	0.00	2	22.65	22.55	-2	13,763	-0.01%
2023/01/12	0	0.00	13	22.60	22.65	-13	14,051	-0.09%
2023/01/11	1	22.40	0	0.00	22.40	1	14,232	0.01%
2023/01/10	1	22.25	11	22.29	22.30	-10	14,424	-0.07%
2023/01/09	1	22.35	0	0.00	22.35	1	14,483	0.01%
2023/01/06	0	0.00	5	22.05	22.15	-5	14,522	-0.03%
2023/01/05	1	21.60	1	21.70	21.45	0	14,522	0.00%
2023/01/04	0	0.00	5	21.50	21.45	-5	14,564	-0.03%
2023/01/03	0	0.00	2	21.13	21.35	-2	14,639	-0.01%
2022/12/30	20	21.45	20	21.60	21.25	0	14,656	0.00%
2022/12/29	22	21.89	0	21.80	21.50	22	14,687	0.15%
2022/12/28	1	22.25	16	22.26	22.15	-15	14,683	-0.10%
2022/12/27	1	21.95	2	21.78	21.75	-1	14,790	-0.01%
2022/12/26	0.1	21.10	11	21.65	21.60	-10.9	14,892	-0.07%
2022/12/23	33	21.15	31	21.24	21.20	2	14,861	0.01%
2022/12/22	16.1	21.12	54	21.35	21.15	-37.9	14,763	-0.26%
2022/12/21	19	20.85	11	21.05	21.20	8	14,297	0.06%
2022/12/20	13	21.53	5	21.46	21.30	8	13,524	0.06%
2022/12/19	89	22.44	13.1	21.96	21.95	75.9	12,881	0.59%
2022/12/16	11	24.63	13	25.19	24.35	-2	11,952	-0.02%
2022/12/15	1	25.00	15	25.10	25.05	-14	11,357	-0.12%
2022/12/14	1	25.15	1	25.10	25.10	0	11,272	0.00%
2022/12/13	5	24.60	18	25.23	24.55	-13	11,092	-0.12%
2022/12/12	5	24.20	5	24.85	24.70	0	10,847	0.00%
2022/12/09	0.1	24.80	7	24.91	24.60	-6.9	10,731	-0.06%
2022/12/08	8	24.14	1	24.20	24.45	7	10,503	0.07%
2022/12/07	52	24.66	22.2	24.59	24.70	29.9	10,286	0.29%
2022/12/06	5.1	23.51	14.2	24.33	23.90	-9.1	9,962	-0.09%
2022/12/05	8.3	24.12	11	24.72	23.70	-2.7	9,692	-0.03%
2022/12/01	1	23.50	11	23.61	23.40	-10	9,159	-0.11%
2022/11/30	1	23.35	3	23.35	23.25	-2	9,077	-0.02%
2022/11/29	5	23.20	0	0.00	23.35	5	8,974	0.06%
2022/11/28	1	23.25	0.3	23.35	23.40	0.7	8,888	0.01%
2022/11/25	8.2	23.73	0	0.00	23.55	8.2	8,842	0.09%
2022/11/24	19	23.69	26	23.39	23.65	-7	8,705	-0.08%
2022/11/23	80	24.71	70	24.67	24.70	10	8,353	0.12%
2022/11/22	1	24.80	22	24.63	24.70	-21	8,208	-0.26%
2022/11/21	0	0.00	35	24.00	24.10	-35	7,856	-0.45%
2022/11/17	10	23.20	7	23.06	23.10	3	7,551	0.04%
2022/11/16	8	23.54	16	23.68	23.45	-8	7,380	-0.11%
2022/11/15	0	0.00	19.1	23.68	23.75	-19.1	7,175	-0.27%
2022/11/14	17	22.94	13	23.54	23.40	4	7,049	0.06%
2022/11/11	5	22.60	24	23.03	23.15	-19	6,764	-0.28%
2022/11/10	2	22.40	25	22.39	22.50	-23	6,583	-0.35%
2022/11/09	0	0.00	20	22.12	22.30	-20	6,459	-0.31%
2022/11/08	54	21.68	50	21.62	21.50	4	6,284	0.06%
2022/11/07	21	21.61	22	22.04	22.05	-1	6,191	-0.02%
2022/11/04	5	21.15	12	21.17	21.50	-7	6,007	-0.12%
2022/11/03	4	20.58	2	20.45	20.45	2	5,758	0.03%
2022/11/02	5	20.85	7	21.11	20.80	-2	5,641	-0.04%
2022/11/01	1	20.90	7	20.88	21.00	-6	5,505	-0.11%
2022/10/31	3	20.78	0	0.00	20.40	3	5,338	0.06%
2022/10/28	2	20.65	13	20.81	20.55	-11	5,252	-0.21%
2022/10/27	4	19.85	44	19.98	20.40	-40	5,038	-0.79%
2022/10/26	2	19.50	4	19.43	19.40	-2	4,816	-0.04%
2022/10/25	1	19.30	1	19.50	19.45	0	4,745	0.00%
2022/10/24	0	0.00	4	19.51	19.25	-4	4,635	-0.09%
2022/10/21	13	19.27	2	19.55	18.95	11	4,517	0.24%
2022/10/20	3	18.83	17	19.40	19.50	-14	4,402	-0.32%
2022/10/19	5	19.39	4	19.58	19.30	1	4,063	0.02%
2022/10/18	0	19.10	9	19.12	19.25	-9	3,832	-0.23%
2022/10/17	0	0.00	5	18.11	18.45	-5	3,637	-0.14%
2022/10/14	0	0.00	5	17.98	18.05	-5	3,561	-0.14%
2022/10/13	4	17.74	0	0.00	17.05	4	3,498	0.11%
2022/10/12	7	18.15	0	0.00	18.20	7	3,403	0.21%
2022/10/11	12	18.60	9	18.87	18.55	3	3,320	0.09%
2022/10/07	0	0.00	39	18.92	18.95	-39	3,236	-1.20%
2022/10/06	24	18.71	3	18.97	18.70	21	3,172	0.66%
2022/10/05	27	18.83	10	18.94	18.90	17	3,097	0.55%
2022/10/04	20	18.69	18	18.58	18.85	2	2,969	0.07%
2022/10/03	5	18.21	45	18.06	18.30	-40	2,724	-1.47%
2022/09/30	0	0.00	43	17.40	17.45	-43	2,535	-1.70%
2022/09/29	0	0.00	8	16.95	17.00	-8	2,494	-0.32%
2022/09/28	9	16.61	2	16.55	16.55	7	2,438	0.29%
2022/09/27	0	0.00	12	17.03	16.95	-12	2,397	-0.50%
2022/09/26	26	16.59	1	16.70	16.55	25	2,390	1.05%
2022/09/23	1	16.90	5	17.09	17.05	-4	2,434	-0.16%
2022/09/22	9	16.60	36	17.14	17.20	-27	2,512	-1.07%
2022/09/21	0	0.00	1	16.75	17.05	-1	2,515	-0.04%
2022/09/20	7	16.57	0.2	16.65	16.60	6.8	2,642	0.26%
2022/09/16	6	16.60	0	0.00	16.60	6	2,833	0.21%
2022/09/14	1	16.70	1	16.80	16.75	0	2,923	0.00%
2022/09/13	1	17.15	8	17.26	17.10	-7	2,947	-0.24%
2022/09/12	0	0.00	7	17.11	17.15	-7	3,052	-0.23%
2022/09/07	36	16.68	0	0.00	16.50	36	3,131	1.15%
2022/09/06	29	17.00	0	0.00	17.00	29	3,108	0.93%
2022/09/05	2	17.08	2	17.15	17.10	0	3,146	0.00%
2022/09/02	6	17.23	1	17.30	17.20	5	3,222	0.16%
2022/09/01	5	17.14	5	17.21	17.20	0	3,231	0.00%
2022/08/30	7	17.31	1	17.45	17.50	6	3,228	0.19%
2022/08/26	0	0.00	11	18.10	18.10	-11	3,159	-0.35%
2022/08/24	0	0.00	1	17.80	17.85	-1	3,184	-0.03%
2022/08/23	3	17.70	2	17.70	17.70	1	3,255	0.03%
2022/08/22	0	0.00	2	17.95	17.90	-2	3,319	-0.06%
2022/08/19	13	17.81	6	18.09	18.10	7	3,371	0.21%
2022/08/18	1	18.00	9	17.98	17.95	-8	3,393	-0.24%
2022/08/17	7	17.97	1	18.05	18.10	6	3,409	0.18%
2022/08/16	1	17.90	0	0.00	17.90	1	3,400	0.03%
2022/08/15	5	18.00	1	18.05	18.10	4	3,412	0.12%
2022/08/12	2	17.70	10	18.00	18.00	-8	3,409	-0.23%
2022/08/11	0	0.00	2.7	17.60	17.55	-2.7	3,374	-0.08%
2022/08/10	1	17.15	0	0.00	17.25	1	3,406	0.03%
2022/08/09	0.2	17.05	0	0.00	17.25	0.2	3,426	0.01%
2022/08/08	10.5	17.20	0	0.00	17.20	10.5	3,446	0.30%
2022/08/05	2	17.30	1	17.25	17.30	1	3,485	0.03%
2022/08/04	1	16.70	0	0.00	16.85	1	3,531	0.03%
2022/08/03	1	17.20	0	0.00	17.20	1	3,552	0.03%
2022/08/02	11	17.48	5	17.75	17.45	6	3,590	0.17%
2022/08/01	1	17.90	13	17.90	17.90	-12	3,634	-0.33%
2022/07/29	3	17.75	2	17.75	17.75	1	3,638	0.03%
2022/07/28	1	17.60	1	17.65	17.65	0	3,665	0.00%
2022/07/27	2	17.50	0	0.00	17.55	2	3,670	0.05%
2022/07/25	0	0.00	0.9	17.55	17.65	-0.9	3,736	-0.03%
2022/07/22	5.1	17.50	45	17.50	17.50	-39.9	3,777	-1.06%
2022/07/21	1	17.70	0	0.00	17.60	1	3,870	0.03%
2022/07/20	0	0.00	4	17.90	17.65	-4	3,927	-0.10%
2022/07/19	7	17.65	0	0.00	17.75	7	4,011	0.17%
2022/07/18	0	0.00	6	17.40	17.50	-6	4,037	-0.15%
2022/07/15	4	17.25	0	0.00	17.25	4	4,115	0.10%
2022/07/14	2	17.30	5	17.10	17.25	-3	4,165	-0.07%
2022/07/13	0	0.00	0.2	17.30	17.10	-0.2	4,189	0.00%
2022/07/12	0.2	16.63	0	0.00	16.60	0.2	4,219	0.00%
2022/07/11	2	17.35	0	0.00	17.35	2	4,211	0.05%
2022/07/06	1	17.30	1	17.40	17.20	0	4,347	0.00%
2022/07/05	0	0.00	5	17.81	17.90	-5	4,418	-0.11%
2022/07/04	3	17.55	1	17.55	17.60	2	4,454	0.04%
2022/07/01	15	17.45	0	0.00	17.05	15	4,541	0.33%
2022/06/30	2	18.05	6	17.81	17.85	-4	4,509	-0.09%
2022/06/29	2	18.48	17	18.52	18.55	-15	4,453	-0.34%
2022/06/28	9	18.87	0	0.00	18.75	9	4,464	0.20%
2022/06/27	5	21.05	136	21.05	21.10	-131	4,418	-2.96%	大賣/鉅額交易
2022/06/23	12	20.00	3	20.20	20.10	9	4,442	0.20%
2022/06/22	3	20.10	3	20.05	20.05	0	4,458	0.00%
2022/06/21	0	0.00	6	20.53	20.70	-6	4,483	-0.13%
2022/06/20	6	19.96	10	20.00	19.70	-4	4,567	-0.09%
2022/06/17	16	20.25	0	0.00	20.30	16	4,544	0.35%
2022/06/16	51.1	20.99	5	20.70	20.70	46.1	4,611	1.00%
2022/06/15	5	21.20	5	21.15	21.15	0	4,775	0.00%
2022/06/14	6	21.03	0	0.00	21.30	6	4,881	0.12%
2022/06/13	26	21.18	1	21.05	21.05	25	4,962	0.50%
2022/06/10	11	22.02	0	0.00	22.00	11	5,044	0.22%
2022/06/09	10	21.95	0	0.00	22.20	10	5,192	0.19%
2022/06/08	0	0.00	1	22.30	22.10	-1	5,475	-0.02%
2022/06/07	0	0.00	1	22.25	22.15	-1	5,742	-0.02%
2022/06/01	12	22.45	0	0.00	22.35	12	6,725	0.18%
2022/05/31	6	22.29	29	22.45	22.80	-23	6,748	-0.34%
2022/05/30	0	0.00	12	22.06	22.30	-12	6,723	-0.18%
2022/05/27	1	21.45	10	21.46	21.60	-9	6,717	-0.13%
2022/05/26	3	20.93	0	0.00	20.90	3	6,758	0.04%
2022/05/25	0	0.00	1	21.25	21.15	-1	6,769	-0.01%
2022/05/24	3	21.03	0	0.00	20.95	3	6,891	0.04%
2022/05/23	1	21.25	0	0.00	21.20	1	6,924	0.01%
2022/05/19	1	20.60	10	20.93	21.05	-9	7,089	-0.13%
2022/05/18	2	21.15	4	21.18	21.25	-2	7,079	-0.03%
2022/05/17	3	20.77	4	20.73	20.80	-1	7,100	-0.01%
2022/05/16	5	20.63	0	0.00	20.65	5	7,132	0.07%
2022/05/12	7.1	20.41	3	20.25	20.20	4.1	7,256	0.06%
2022/05/11	8	20.79	2	20.73	20.65	6	7,254	0.08%
2022/05/10	12.1	21.08	11	21.10	21.20	1.1	7,253	0.01%
2022/05/09	12	21.61	2	21.60	21.50	10	7,309	0.14%
2022/05/06	3	22.35	3	22.38	22.35	0	7,339	0.00%
2022/05/05	3	22.88	0.1	23.00	22.85	3	7,421	0.04%
2022/05/04	1.1	22.61	1	22.95	22.80	0.1	7,420	0.00%
2022/05/03	4	22.23	5	22.40	22.40	-1	7,514	-0.01%
2022/04/29	11	22.52	4	22.50	22.45	7	7,590	0.09%
2022/04/28	0	0.00	1	21.95	22.00	-1	7,718	-0.01%
2022/04/27	17.1	21.69	12	21.91	21.70	5.1	7,767	0.07%
2022/04/26	12	22.67	10	22.65	22.55	2	7,797	0.03%
2022/04/25	10.1	22.75	4	22.76	22.75	6.1	7,828	0.08%
2022/04/22	2	23.33	0	0.00	23.50	2	7,799	0.03%
2022/04/21	13	23.78	22	23.90	23.75	-9	7,871	-0.11%
2022/04/20	11	23.23	8	23.65	23.00	3	7,821	0.04%
2022/04/19	0.1	23.40	1	23.45	23.45	-0.9	7,850	-0.01%
2022/04/18	2	23.08	1	23.15	23.10	1	7,845	0.01%
2022/04/15	8	23.92	0	0.00	23.75	8	7,805	0.10%
2022/04/13	15	24.15	0	0.00	24.15	15	7,895	0.19%
2022/04/12	12	24.16	0	0.00	24.00	12	7,893	0.15%
2022/04/11	5	24.93	38	24.95	24.75	-33	7,825	-0.42%
2022/04/07	7	24.92	1	24.80	24.60	6	7,747	0.08%
2022/04/06	0	0.00	2	25.45	25.45	-2	7,688	-0.03%
2022/04/01	2	25.25	8	25.39	25.50	-6	7,671	-0.08%
2022/03/31	16.2	25.35	0	0.00	25.20	16.2	7,687	0.21%
2022/03/30	4	25.64	4	25.89	25.75	0	7,653	0.00%
2022/03/29	1	25.45	11	25.62	25.70	-10	7,636	-0.13%
2022/03/28	18	24.91	2	24.98	25.00	16	7,604	0.21%
2022/03/25	4	25.15	4	25.28	25.30	0	7,626	0.00%
2022/03/24	11	25.42	1	25.30	25.40	10	7,629	0.13%
2022/03/23	1	25.75	4	25.79	25.75	-3	7,666	-0.04%
2022/03/22	1	25.55	0	0.00	25.45	1	7,605	0.01%
2022/03/21	4	25.51	7.2	25.31	25.50	-3.2	7,573	-0.04%
2022/03/18	2	24.90	26	25.11	25.50	-24	7,575	-0.32%
2022/03/17	1	24.55	3	24.80	24.80	-2	7,437	-0.03%
2022/03/16	8	24.17	19	24.12	24.30	-11	7,507	-0.15%
2022/03/15	12	24.43	2	24.83	24.30	10	7,440	0.13%
2022/03/14	3	24.87	1	24.70	24.70	2	7,381	0.03%
2022/03/11	11	24.55	2	24.68	24.50	9	7,372	0.12%
2022/03/10	10	23.60	22	24.03	24.10	-12	7,183	-0.17%
2022/03/09	11	23.16	6	23.31	23.25	5	6,984	0.07%
2022/03/08	14	23.74	21	23.64	23.40	-7	6,901	-0.10%
2022/03/07	3	22.58	3	22.90	22.80	0	6,296	0.00%
2022/03/04	18	23.13	2	23.45	23.00	16	6,338	0.25%
2022/03/03	5	23.59	10	23.55	23.60	-5	6,439	-0.08%
2022/03/02	3	23.35	10	23.64	23.65	-7	6,537	-0.11%
2022/03/01	1	23.15	12.2	23.42	23.45	-11.2	6,689	-0.17%
2022/02/25	2	22.75	1	22.95	22.90	1	6,845	0.01%
2022/02/24	15.2	22.99	6	22.68	22.70	9.2	6,924	0.13%
2022/02/23	1	23.45	2	23.53	23.35	-1	6,976	-0.01%
2022/02/22	9.2	23.34	14	23.33	23.15	-4.9	7,200	-0.07%
2022/02/21	4	23.50	6.7	23.44	23.70	-2.7	7,369	-0.04%
2022/02/18	3.2	22.77	4	22.98	22.95	-0.8	7,412	-0.01%
2022/02/17	10.5	23.00	11	23.05	23.00	-0.5	7,669	-0.01%
2022/02/16	0	0.00	12	22.89	22.95	-12	7,787	-0.15%
2022/02/15	14.1	22.64	0	0.00	22.50	14.1	8,320	0.17%
2022/02/14	29.2	23.01	0	0.00	22.90	29.2	8,915	0.33%
2022/02/11	19	23.69	5	23.81	23.65	14	9,052	0.15%
2022/02/10	4	23.93	1	24.45	23.85	3	9,364	0.03%
2022/02/09	10	23.90	7	24.11	24.05	3	9,543	0.03%
2022/02/08	12	24.06	5	23.95	24.00	7	9,493	0.07%
2022/02/07	2	23.30	13	23.52	23.75	-11	9,520	-0.12%
2022/01/26	3	23.20	4	23.15	23.05	-1	9,509	-0.01%
2022/01/25	8.1	23.28	15	23.10	23.10	-7	9,610	-0.07%
2022/01/24	8	23.53	24	23.57	23.65	-16	9,596	-0.17%
2022/01/21	34	24.76	12	25.28	24.35	22	9,579	0.23%
2022/01/20	22	25.48	8.4	25.44	25.45	13.6	9,499	0.14%
2022/01/19	1.4	25.13	25	25.00	25.20	-23.6	9,477	-0.25%
2022/01/18	3	24.80	1	24.80	24.65	2	9,465	0.02%
2022/01/17	4	24.55	6	24.85	25.00	-2	9,508	-0.02%
2022/01/14	9	24.87	0	0.00	24.90	9	9,633	0.09%
2022/01/13	0	0.00	7	25.60	25.40	-7	9,643	-0.07%
2022/01/12	20.1	25.32	5.5	25.23	25.20	14.6	9,739	0.15%
2022/01/11	17	25.80	6	25.95	25.65	11	9,892	0.11%
2022/01/10	2	25.80	8	25.86	25.80	-6	10,008	-0.06%
2022/01/07	11.1	25.68	1	25.65	25.50	10.1	10,141	0.10%
2022/01/06	18	25.78	2	26.25	25.90	16	10,269	0.16%
2022/01/05	3	26.08	2	26.08	26.05	1	10,345	0.01%
2022/01/04	29	26.23	12	26.18	26.20	17	10,473	0.16%
2022/01/03	10	26.60	2	26.98	26.60	8	10,577	0.08%
2021/12/30	3	26.77	1	27.00	26.75	2	10,812	0.02%
2021/12/29	2	26.60	8	26.89	26.75	-6	11,036	-0.05%
2021/12/28	0	0.00	4	26.91	26.75	-4	11,273	-0.04%
2021/12/27	0	0.00	12	26.86	26.75	-12	11,540	-0.10%
2021/12/24	2	26.50	18	26.68	26.60	-16	11,889	-0.13%
2021/12/23	6	26.48	41	26.73	26.55	-35	12,089	-0.29%
2021/12/22	6	26.34	17	26.58	26.40	-11	12,239	-0.09%
2021/12/21	14	25.63	4	25.88	26.10	10	12,467	0.08%
2021/12/20	12	25.92	25	26.10	26.00	-13	12,613	-0.10%
2021/12/17	7	25.97	12	26.07	25.80	-5	12,888	-0.04%
2021/12/16	5	25.37	20	25.64	25.50	-15	13,033	-0.11%
2021/12/15	13	25.58	25	25.73	25.55	-12	13,317	-0.09%
2021/12/14	17	25.89	35	26.05	25.60	-18	13,554	-0.13%
2021/12/13	9	26.04	0	0.00	26.05	9	13,652	0.07%
2021/12/10	37	26.34	80	26.29	26.15	-43	13,798	-0.31%
2021/12/09	3	26.97	2	27.15	26.90	1	13,923	0.01%
2021/12/08	18	27.01	5	27.30	26.90	13	14,150	0.09%
2021/12/07	31	26.94	13	27.17	26.95	18	14,306	0.13%
2021/12/06	11	26.72	30	26.85	26.90	-19	14,510	-0.13%
2021/12/03	2	26.45	24	26.84	26.55	-22	14,604	-0.15%
2021/12/02	15	26.44	0	0.00	26.35	15	14,703	0.10%
2021/12/01	14	26.54	20	26.70	26.85	-6	14,853	-0.04%
2021/11/30	1	26.70	11	26.68	26.70	-10	14,958	-0.07%
2021/11/29	33	25.99	29	26.08	26.05	4	15,133	0.03%
2021/11/26	20	26.42	9	26.57	26.40	11	15,271	0.07%
2021/11/25	66	26.67	0	0.00	26.60	66	15,658	0.42%
2021/11/24	33	26.82	0	0.00	27.00	33	15,961	0.21%
2021/11/23	48	27.03	2	27.50	26.95	46	16,079	0.29%
2021/11/22	20	27.27	32	27.35	27.35	-12	16,256	-0.07%
2021/11/19	55	26.83	5	26.55	26.50	50	16,278	0.31%
2021/11/18	10	27.21	35	27.50	27.05	-25	16,436	-0.15%
2021/11/17	19	26.99	4	27.15	26.90	15	16,658	0.09%
2021/11/16	46	27.27	2	27.28	27.05	44	16,949	0.26%
2021/11/15	45	27.80	7	28.03	27.50	38	17,404	0.22%
2021/11/12	56	27.94	12	28.78	27.80	44	17,801	0.25%
2021/11/11	63	28.98	96	28.76	29.05	-33	17,703	-0.19%
2021/11/10	45	27.78	29	28.15	27.80	16	17,393	0.09%
2021/11/09	73.2	27.81	12	27.80	27.75	61.2	17,732	0.35%
2021/11/08	1	28.00	32	28.29	28.65	-31	17,604	-0.18%
2021/11/05	0.5	27.70	15	27.80	27.75	-14.5	17,811	-0.08%
2021/11/04	24	27.63	18	28.07	27.45	6	18,290	0.03%
2021/11/03	16	27.44	16	27.74	27.65	0	18,493	0.00%
2021/11/02	21	27.75	8	28.15	27.40	13	18,915	0.07%
2021/11/01	12.5	27.38	24	27.80	27.85	-11.5	19,148	-0.06%
2021/10/29	36	27.36	9	27.90	27.30	27	19,308	0.14%
2021/10/28	9	27.28	3	27.50	27.50	6	19,508	0.03%
2021/10/27	9	27.60	3	27.95	27.70	6	19,733	0.03%
2021/10/26	8	28.01	9	28.51	27.95	-1	20,168	0.00%
2021/10/25	4	27.00	13	27.97	28.10	-9	20,599	-0.04%
2021/10/22	31	27.62	15	27.27	27.20	16	21,288	0.08%
2021/10/21	0	0.00	4	28.58	28.55	-4	22,008	-0.02%
2021/10/20	10	27.97	21	28.18	28.35	-11	22,615	-0.05%
2021/10/19	4	28.35	8	28.53	28.35	-4	23,093	-0.02%
2021/10/18	11	27.05	8	27.32	27.60	3	24,006	0.01%
2021/10/15	13	27.53	3	27.78	27.75	10	25,115	0.04%
2021/10/14	0	0.00	4	27.23	27.25	-4	25,970	-0.02%
2021/10/13	21	26.44	19	26.44	26.40	2	27,156	0.01%
2021/10/12	9	26.63	11	27.14	27.10	-2	28,949	-0.01%
2021/10/08	20	27.59	24	27.70	27.50	-4	29,958	-0.01%
2021/10/07	2	27.30	22	27.79	27.75	-20	32,130	-0.06%
2021/10/06	20.1	27.25	7	27.76	26.95	13.1	33,230	0.04%
2021/10/05	2	27.05	27	27.75	27.90	-25	34,144	-0.07%
2021/10/04	6	27.91	24	27.54	27.25	-18	35,785	-0.05%
2021/10/01	30	28.70	30	27.99	27.90	0	38,498	0.00%
2021/09/30	16	29.66	5	29.49	29.60	11	41,020	0.03%
2021/09/29	19	29.54	26	29.96	29.70	-7	43,139	-0.02%
2021/09/28	19	29.81	4	29.84	29.90	15	43,904	0.03%
2021/09/27	4	30.90	23	31.00	30.90	-19	45,468	-0.04%
2021/09/24	48	30.85	8	30.79	30.40	40	49,160	0.08%
2021/09/23	19	30.84	2	31.45	31.05	17	50,227	0.03%
2021/09/22	16	30.43	24	30.59	30.45	-8	50,615	-0.02%
2021/09/17	11	31.84	0	0.00	31.65	11	51,348	0.02%
2021/09/16	36	32.54	7	32.41	32.35	29	51,969	0.06%
2021/09/15	8	32.47	21.1	32.87	33.00	-13.1	52,709	-0.02%
2021/09/14	31	32.62	11.1	32.41	32.45	19.9	53,260	0.04%
2021/09/13	16	33.49	13.1	33.74	33.35	3	53,856	0.01%
2021/09/10	3.1	33.30	4.1	33.87	33.60	-1	54,444	0.00%
2021/09/09	39	33.60	2	33.43	33.35	37	54,851	0.07%
2021/09/08	15	34.36	9	34.75	34.15	6	54,949	0.01%
2021/09/07	20	34.15	84	34.41	34.20	-64	55,213	-0.12%
2021/09/06	35	34.59	2	35.00	34.00	33	55,517	0.06%
2021/09/03	6	35.80	46	35.92	35.80	-40	55,875	-0.07%
2021/09/02	38	35.25	22	35.42	35.25	16	56,773	0.03%
2021/09/01	36	36.22	25	36.70	35.90	11	57,014	0.02%
2021/08/31	69	36.25	14	36.36	36.05	55	57,241	0.10%
2021/08/30	22	36.81	75	37.02	37.65	-53	58,326	-0.09%
2021/08/27	37	35.92	46	35.78	35.80	-9	59,544	-0.02%
2021/08/26	53	35.02	23	35.50	35.05	30	60,998	0.05%
2021/08/25	22	34.39	21	34.75	34.95	1	62,475	0.00%
2021/08/24	30	34.41	27	34.37	34.70	3	63,137	0.00%
2021/08/23	36	34.19	51	34.24	34.55	-15	64,805	-0.02%
2021/08/20	31	32.14	32	32.30	32.35	-1	65,756	0.00%
2021/08/19	45	32.41	15	33.06	31.55	30	66,043	0.05%
2021/08/18	23	33.65	48	32.68	34.40	-25	65,847	-0.04%
2021/08/17	34.1	33.45	9.5	33.14	32.45	24.6	66,268	0.04%
2021/08/16	20	34.90	65	34.73	34.95	-45	66,948	-0.07%
2021/08/13	56.3	35.70	5	35.89	34.45	51.3	67,784	0.08%
2021/08/12	19	37.17	6	37.20	37.25	13	68,500	0.02%
2021/08/11	31.1	36.93	24	36.85	37.20	7.1	70,010	0.01%
2021/08/10	30.6	38.28	12	38.70	37.70	18.6	70,882	0.03%
2021/08/09	28	39.22	43	39.28	39.15	-15	71,589	-0.02%
2021/08/06	44	38.45	52	38.90	38.55	-8	72,737	-0.01%
2021/08/05	28.7	38.25	18	38.41	38.15	10.7	74,155	0.01%
2021/08/04	36.3	39.29	41	39.28	39.30	-4.7	75,459	-0.01%
2021/08/03	28.4	38.76	16	39.11	39.15	12.4	79,185	0.02%
2021/08/02	31.4	39.12	29	38.76	39.30	2.4	80,611	0.00%
2021/07/30	40.6	38.60	30	39.25	38.10	10.6	82,086	0.01%
2021/07/29	66.3	39.26	59	38.65	39.50	7.3	83,693	0.01%
2021/07/28	80	37.24	62.1	37.50	37.20	17.9	84,373	0.02%
2021/07/27	39	38.95	40	39.15	38.30	-1	84,998	0.00%
2021/07/26	47	40.60	23	40.80	40.50	24	85,907	0.03%
2021/07/23	36	41.84	17	41.91	42.15	19	87,229	0.02%
2021/07/22	34.2	42.11	48	42.53	41.20	-13.8	87,746	-0.02%
2021/07/21	46.2	44.91	46	44.38	44.00	0.2	87,965	0.00%
2021/07/20	44	44.14	19.1	44.41	43.35	24.9	87,506	0.03%
2021/07/19	83	46.88	74	46.66	45.80	9	87,340	0.01%
2021/07/16	94	45.04	139.5	45.69	46.00	-45.5	88,075	-0.05%	大賣/
2021/07/15	49	42.88	43.6	42.83	43.20	5.4	87,269	0.01%
2021/07/14	155	43.18	150	43.37	43.40	5	86,777	0.01%	大買/大賣/
2021/07/13	45	41.10	62	41.64	40.90	-17	85,764	-0.02%
2021/07/12	41	40.85	70.1	40.95	40.45	-29	85,557	-0.03%
2021/07/09	121	40.15	61	40.13	39.20	60	84,845	0.07%	大買/
2021/07/08	132.2	42.26	147.1	42.56	43.10	-14.9	83,403	-0.02%	大買/大賣/
2021/07/07	131.5	40.24	157	40.24	40.30	-25.5	81,113	-0.03%	大買/大賣/
2021/07/06	40	38.98	149.6	39.37	40.25	-109.6	78,677	-0.14%	大賣/鉅額交易
2021/07/05	88	36.79	37	36.90	36.60	51	76,522	0.07%
2021/07/02	105	38.58	134.1	38.18	37.35	-29.1	75,877	-0.04%	大買/大賣/
2021/07/01	193.8	38.90	111	39.05	37.70	82.8	74,873	0.11%	大買/大賣/
2021/06/30	14	36.30	58.8	36.63	37.40	-44.8	72,054	-0.06%
2021/06/29	17.4	34.36	33	34.22	34.00	-15.6	70,931	-0.02%
2021/06/28	59.2	34.37	22	34.76	35.20	37.2	70,449	0.05%
2021/06/25	35	34.16	34.1	34.13	34.55	0.9	69,656	0.00%
2021/06/24	48.3	33.72	43	33.35	33.10	5.3	68,905	0.01%
2021/06/23	24	32.40	51.2	32.76	33.05	-27.2	67,978	-0.04%
2021/06/22	86.2	32.66	54.1	32.56	32.20	32.1	67,294	0.05%
2021/06/21	50.1	30.97	42	31.06	30.80	8.1	66,446	0.01%
2021/06/18	17.1	32.91	10	32.78	32.50	7.1	65,645	0.01%
2021/06/17	29	32.99	17.8	33.23	33.35	11.2	65,077	0.02%
2021/06/16	18.1	33.58	9	33.69	33.15	9.1	64,723	0.01%
2021/06/15	19	33.63	15	33.57	34.20	4	64,394	0.01%
2021/06/11	17.2	34.03	36	34.43	33.50	-18.9	64,026	-0.03%
2021/06/10	78.1	33.24	42	33.83	34.25	36.1	63,629	0.06%
2021/06/09	22	34.34	40	34.49	34.45	-18	62,836	-0.03%
2021/06/08	37.1	35.68	50	36.19	35.30	-12.9	62,526	-0.02%
2021/06/07	88.1	36.51	88	35.98	35.50	0.1	62,135	0.00%
2021/06/04	68	36.94	66	36.95	36.75	2	60,710	0.00%
2021/06/03	95.8	36.87	92.4	36.94	36.40	3.4	59,195	0.01%
2021/06/02	73.4	34.87	79	35.55	35.30	-5.6	57,617	-0.01%
2021/06/01	56	33.69	56	33.67	33.75	0	56,057	0.00%
2021/05/31	72	34.19	60	34.15	32.90	12	55,610	0.02%
2021/05/28	86	31.19	117.7	31.72	32.45	-31.7	54,011	-0.06%	大賣/
2021/05/27	47	29.91	8	29.96	29.50	39	53,045	0.07%
2021/05/26	25	30.10	26.1	30.38	30.40	-1.1	52,601	0.00%
2021/05/25	87.2	29.84	75	30.21	30.45	12.2	52,218	0.02%
2021/05/24	100	30.48	79	30.07	29.55	21	51,465	0.04%
2021/05/21	112	28.88	147.1	28.79	29.65	-35.1	50,876	-0.07%	大買/大賣/
2021/05/20	64.6	27.75	35	28.15	27.80	29.6	49,833	0.06%
2021/05/19	148	29.74	133	29.56	29.50	15	48,816	0.03%	大買/大賣/
2021/05/18	45	27.66	49	27.71	28.40	-4	47,309	-0.01%
2021/05/17	28.1	26.60	21	26.72	25.85	7.1	46,170	0.02%
2021/05/14	60.1	30.12	40	29.63	28.70	20.1	45,017	0.04%
2021/05/13	42	32.07	55.5	32.18	31.85	-13.5	43,600	-0.03%
2021/05/12	43	37.58	22	38.20	35.35	21	41,823	0.05%
2021/05/11	116	38.58	89	39.38	39.25	27	40,308	0.07%	大買/
2021/05/10	32	35.67	121.1	36.12	36.95	-89.1	36,557	-0.24%	大賣/
2021/05/07	85.1	33.45	45.5	33.47	33.60	39.6	34,999	0.11%
2021/05/06	38	33.70	50.5	33.96	34.75	-12.5	33,381	-0.04%
2021/05/05	42	32.13	31.4	32.05	31.60	10.6	31,406	0.03%
2021/05/04	44.4	31.87	36	31.56	31.05	8.4	30,336	0.03%
2021/05/03	71.2	35.14	63	35.16	34.45	8.2	29,190	0.03%
2021/04/29	64	33.91	47	33.77	33.85	17	27,591	0.06%
2021/04/28	11	31.85	23.1	31.94	32.85	-12.1	25,761	-0.05%
2021/04/27	25.1	29.80	34.2	29.82	29.90	-9.1	24,932	-0.04%
2021/04/26	17	28.90	19	28.85	28.80	-2	23,814	-0.01%
2021/04/23	38.1	27.64	20	28.40	28.00	18.1	23,299	0.08%
2021/04/22	36.2	29.21	27.3	29.49	28.10	8.9	22,716	0.04%
2021/04/21	13.3	27.20	33.2	27.29	28.35	-19.9	20,821	-0.10%
2021/04/20	22.2	25.48	19	25.50	25.80	3.2	20,179	0.02%
2021/04/19	19.1	25.90	31	26.17	26.30	-11.9	19,834	-0.06%
2021/04/16	16	24.20	46	24.42	24.85	-30	18,680	-0.16%
2021/04/15	37	23.04	16	23.40	23.15	21	17,919	0.12%
2021/04/14	15.1	22.74	18	22.89	23.10	-2.9	17,842	-0.02%
2021/04/13	10	23.23	30	23.07	22.35	-20	17,969	-0.11%
2021/04/12	31	22.49	29	22.30	22.30	2	18,304	0.01%
2021/04/09	28	21.71	11	21.90	21.60	17	19,133	0.09%
2021/04/08	23	21.51	30	21.61	21.90	-7	19,641	-0.04%
2021/04/07	45	22.11	47	22.17	21.80	-2	19,431	-0.01%
2021/04/06	25	21.64	141	21.61	22.40	-116	18,723	-0.62%	大賣/鉅額交易
2021/04/01	22	20.46	17	20.30	20.40	5	17,819	0.03%
2021/03/31	2	19.90	21	20.01	19.90	-19	17,789	-0.11%
2021/03/30	105	19.87	35	19.87	19.80	70	17,743	0.39%	大買/
2021/03/29	0	0.00	57	19.69	19.65	-57	17,588	-0.32%
2021/03/26	8	19.21	19	19.37	19.35	-11	17,770	-0.06%
2021/03/25	28	19.26	21	19.33	19.15	7	18,091	0.04%
2021/03/24	30	19.14	2	19.25	19.05	28	18,403	0.15%
2021/03/23	56	19.29	8	19.17	19.15	48	19,070	0.25%
2021/03/22	13	19.47	43	19.45	19.50	-30	19,916	-0.15%
2021/03/19	47	19.29	0	0.00	19.15	47	20,370	0.23%
2021/03/18	19	19.23	10	19.37	19.60	9	20,565	0.04%
2021/03/17	14	19.39	7	19.34	19.20	7	20,635	0.03%
2021/03/16	5	19.69	7	19.76	19.30	-2	20,825	-0.01%
2021/03/15	19	19.85	101	20.35	19.85	-82	20,802	-0.39%	大賣/
2021/03/12	2	20.00	65	20.30	20.45	-63	20,736	-0.30%
2021/03/11	1	19.80	13	19.90	19.85	-12	21,177	-0.06%
2021/03/10	21	19.90	12	19.92	19.80	9	21,575	0.04%
2021/03/09	108	20.08	7	20.15	20.20	101	21,528	0.47%	大買/鉅額交易
2021/03/08	10	20.15	6	20.05	19.80	4	21,526	0.02%
2021/03/05	11	19.96	1	20.30	19.55	10	21,721	0.05%
2021/03/04	13	20.41	5	20.45	20.00	8	22,034	0.04%
2021/03/03	8	20.15	16	19.97	20.30	-8	22,040	-0.04%
2021/03/02	36	19.81	3	20.05	19.20	33	21,870	0.15%
2021/02/26	0	0.00	4	19.93	20.00	-4	21,713	-0.02%
2021/02/25	0	0.00	6	19.80	19.75	-6	21,632	-0.03%
2021/02/24	8	19.40	26	19.50	19.55	-18	21,778	-0.08%
2021/02/23	8	19.76	6.1	19.45	19.45	1.9	21,815	0.01%
2021/02/22	49	18.40	8	18.78	18.75	41	21,543	0.19%
2021/02/19	40	18.16	33	18.49	18.35	7	21,611	0.03%
2021/02/18	30	17.70	37	18.28	18.20	-7	21,752	-0.03%
2021/02/17	0	0.00	8	17.53	17.80	-8	21,638	-0.04%
2021/02/05	21	17.10	1	17.00	16.95	20	21,555	0.09%
2021/02/04	2	16.80	2	16.90	16.95	0	21,628	0.00%
2021/02/03	2	16.60	12	16.60	16.90	-10	21,813	-0.05%
2021/02/02	5	16.74	12	16.50	16.75	-7	22,135	-0.03%
2021/02/01	36	16.27	24	16.24	16.20	12	22,245	0.05%
2021/01/29	1	16.20	11	16.16	15.95	-10	22,281	-0.04%
2021/01/28	11	16.29	1	16.50	16.20	10	22,604	0.04%
2021/01/27	10	16.88	3	16.98	16.75	7	22,495	0.03%
2021/01/26	17	17.36	23	17.22	17.00	-6	22,473	-0.03%
2021/01/25	10	17.58	7	17.34	17.80	3	22,321	0.01%
2021/01/22	11	17.25	6	17.04	17.30	5	22,079	0.02%
2021/01/21	14	16.71	24	16.40	16.80	-10	21,889	-0.05%
2021/01/20	35	16.89	45	16.82	16.70	-10	21,739	-0.05%
2021/01/19	23	17.93	32	17.72	17.60	-9	21,508	-0.04%
2021/01/18	40	17.41	11	17.54	17.25	29	21,354	0.14%
2021/01/15	7	17.42	13	17.61	17.65	-6	21,092	-0.03%
2021/01/14	12	17.89	10	18.00	18.10	2	20,839	0.01%
2021/01/13	8	18.19	12	18.26	18.55	-4	20,723	-0.02%
2021/01/12	23	17.73	14	17.69	17.45	9	20,302	0.04%
2021/01/11	3	18.32	3	18.25	18.30	0	19,988	0.00%
2021/01/08	30	18.23	26	18.28	18.30	4	19,855	0.02%
2021/01/07	10	19.04	12	19.04	18.85	-2	19,546	-0.01%
2021/01/06	11	19.97	40	20.86	19.45	-29	19,415	-0.15%
2021/01/05	71	20.92	25	21.27	20.60	46	18,858	0.24%
2021/01/04	63	20.58	57	21.09	21.45	6	18,153	0.03%
2020/12/31	12	19.13	35	19.07	19.50	-23	16,888	-0.14%
2020/12/30	0	0.00	2	18.50	18.55	-2	16,215	-0.01%
2020/12/29	2	18.70	4	18.65	18.40	-2	16,150	-0.01%
2020/12/28	31	18.59	48	18.44	18.65	-17	15,974	-0.11%
2020/12/25	18	18.20	6	18.29	18.10	12	15,916	0.08%
2020/12/24	13	18.17	3	18.35	18.10	10	15,701	0.06%
2020/12/23	18	18.34	10	18.25	18.30	8	15,699	0.05%
2020/12/22	9	19.00	8	18.81	18.45	1	15,730	0.01%
2020/12/21	22	19.27	32	19.08	19.00	-10	15,633	-0.06%
2020/12/18	20	19.05	19	19.05	18.80	1	15,354	0.01%
2020/12/17	40	18.80	32	19.02	19.20	8	15,254	0.05%
2020/12/16	35	18.69	52	18.86	18.85	-17	14,647	-0.12%
2020/12/15	18	18.34	34	18.39	17.65	-16	13,861	-0.12%
2020/12/14	12	17.85	2	17.80	17.90	10	13,673	0.07%
2020/12/11	8	17.15	16	17.40	17.10	-8	13,454	-0.06%
2020/12/10	6	17.79	24	18.22	17.45	-18	13,349	-0.13%
2020/12/09	0	0.00	1	17.50	17.70	-1	13,274	-0.01%
2020/12/08	9	17.92	17	17.80	17.80	-8	13,711	-0.06%
2020/12/07	38	18.56	28	18.81	17.90	10	14,576	0.07%
2020/12/04	17	18.17	2	18.30	18.40	15	14,060	0.11%
2020/12/03	7	17.48	47	17.47	17.25	-40	13,758	-0.29%
2020/12/02	6	17.83	15.1	17.44	17.45	-9.1	14,226	-0.06%
2020/12/01	42	17.39	23.1	17.81	17.30	18.9	15,026	0.13%
2020/11/30	41	18.22	10.8	18.31	17.95	30.2	15,421	0.20%
2020/11/27	32	16.89	22	17.07	17.10	10	14,937	0.07%
2020/11/26	10	16.40	20	16.39	16.55	-10	14,561	-0.07%
2020/11/25	20	15.80	21	16.00	15.95	-1	14,366	-0.01%
2020/11/24	4	15.70	4	15.60	15.40	0	14,158	0.00%
2020/11/23	8	15.96	5	15.90	15.80	3	14,101	0.02%
2020/11/20	3	15.60	12	15.73	15.95	-9	13,860	-0.06%
2020/11/19	10	15.50	8	15.51	15.30	2	13,751	0.01%
2020/11/18	5	14.95	4.3	15.20	15.25	0.7	13,508	0.01%
2020/11/17	13	15.00	10	14.65	15.20	3	13,350	0.02%
2020/11/16	20	14.43	4	14.44	14.35	16	13,322	0.12%
2020/11/13	2	14.05	5	13.98	14.00	-3	13,989	-0.02%
2020/11/12	4	14.38	0	14.10	14.05	4	14,458	0.03%
2020/11/11	17	14.30	19	14.43	14.60	-2	14,343	-0.01%
2020/11/10	7	14.36	56	14.13	14.10	-49	14,122	-0.35%
2020/11/09	59	13.85	19	13.76	13.80	40	13,705	0.29%
2020/11/06	2	13.50	29	13.56	13.55	-27	13,784	-0.20%
2020/11/05	21	13.32	26	13.35	13.15	-5	14,373	-0.03%
2020/11/04	0	0.00	15	13.00	12.90	-15	13,909	-0.11%
2020/11/03	0	0.00	50	12.85	12.95	-50	13,849	-0.36%
2020/11/02	7	12.52	0	0.00	12.50	7	13,768	0.05%
2020/10/30	10	12.30	5	12.43	12.55	5	13,791	0.04%
2020/10/29	3	12.43	4	12.38	12.50	-1	13,725	-0.01%
2020/10/27	6	12.98	10	12.93	12.90	-4	13,635	-0.03%
2020/10/26	4	13.00	15	13.02	13.00	-11	13,625	-0.08%
2020/10/23	2	12.95	2	12.75	12.75	0	13,538	0.00%
2020/10/21	1	13.05	7	12.94	13.00	-6	13,566	-0.04%
2020/10/20	8	12.79	2	12.80	12.80	6	13,480	0.04%
2020/10/19	2	12.85	2	12.75	12.75	0	13,445	0.00%
2020/10/16	2	13.05	2	12.80	12.80	0	13,626	0.00%
2020/10/15	10	12.95	8	13.20	12.95	2	13,638	0.01%
2020/10/14	83	13.19	23	13.15	13.15	60	13,563	0.44%
2020/10/13	10	12.70	14	12.73	12.70	-4	13,351	-0.03%
2020/10/12	20	13.05	39	13.14	13.00	-19	13,575	-0.14%
2020/10/08	3	12.53	2	12.60	12.65	1	13,228	0.01%
2020/10/07	7	12.41	2	12.45	12.45	5	13,165	0.04%
2020/10/06	2	12.45	20	12.50	12.40	-18	13,133	-0.14%
2020/10/05	3	12.20	0	0.00	12.30	3	13,053	0.02%
2020/09/30	4	12.10	1	12.40	12.15	3	13,063	0.02%
2020/09/29	22	12.21	0	0.00	12.10	22	13,097	0.17%
2020/09/28	5	12.32	11	12.25	12.30	-6	13,057	-0.05%
2020/09/25	15	11.90	16	11.97	11.70	-1	12,950	-0.01%
2020/09/24	21	12.31	21	12.01	11.95	0	12,775	0.00%
2020/09/23	26	12.86	6	12.80	12.75	20	12,534	0.16%
2020/09/22	20	12.84	21	13.01	13.00	-1	12,447	-0.01%
2020/09/21	3	12.97	2	12.90	12.95	1	12,159	0.01%
2020/09/18	0	0.00	2	13.20	13.30	-2	12,205	-0.02%
2020/09/17	13	13.32	5	13.50	13.40	8	12,090	0.07%
2020/09/16	1	12.90	0	0.00	12.90	1	12,016	0.01%
2020/09/15	3	13.15	0	0.00	13.10	3	11,942	0.03%
2020/09/14	8	13.06	4	13.18	13.05	4	11,917	0.03%
2020/09/11	37	13.11	23	13.27	13.00	14	11,714	0.12%
2020/09/10	46	13.09	51	13.20	13.55	-5	11,146	-0.04%
2020/09/09	11	12.36	3	12.37	12.35	8	10,095	0.08%
2020/09/08	20	12.52	36	12.59	12.45	-16	10,085	-0.16%
2020/09/07	80	12.99	48	12.83	12.90	32	9,906	0.32%
2020/09/04	66	12.98	23	12.90	13.00	43	9,420	0.46%
2020/09/03	22	12.12	39	12.18	12.35	-17	8,686	-0.20%
2020/09/01	0	0.00	14	11.43	11.45	-14	7,892	-0.18%
2020/08/31	8	11.57	34	11.49	11.50	-26	7,953	-0.33%
2020/08/28	38	11.34	6	11.35	11.40	32	8,074	0.40%
2020/08/27	2	11.20	18	11.38	11.20	-16	8,025	-0.20%
2020/08/26	1	11.10	0	0.00	11.15	1	7,870	0.01%
2020/08/24	1	11.10	20	11.10	11.00	-19	7,610	-0.25%
2020/08/21	5	11.00	2	11.00	10.90	3	7,552	0.04%
2020/08/20	67	11.07	36	11.09	10.80	31	7,453	0.42%
2020/08/19	61	11.69	61	12.09	11.65	0	7,098	0.00%
2020/08/18	1	11.45	73	11.20	11.55	-72	6,292	-1.14%
2020/08/17	1	10.55	0	0.00	10.50	1	5,743	0.02%
2020/08/14	0	0.00	15	10.30	10.55	-15	5,691	-0.26%
2020/08/13	8	10.45	0	0.00	10.30	8	5,665	0.14%
2020/08/12	33	10.69	10	10.55	10.45	23	5,612	0.41%
2020/08/11	24	10.73	188	11.00	11.15	-164	5,261	-3.12%	大賣/鉅額交易
2020/08/10	5	10.10	0	0.00	10.15	5	4,411	0.11%
2020/08/07	3	10.10	0	0.00	10.05	3	4,396	0.07%
2020/08/05	5	10.15	6	10.20	10.20	-1	4,362	-0.02%
2020/08/03	7	9.92	2	10.00	9.93	5	4,318	0.12%
2020/07/31	2	10.05	0	0.00	10.10	2	4,321	0.05%
2020/07/30	0	0.00	40	10.10	10.00	-40	4,321	-0.93%
2020/07/29	25	9.89	20	10.00	9.81	5	4,246	0.12%
2020/07/28	160	9.80	1	9.79	9.75	159	4,242	3.75%	大買/鉅額交易
2020/07/27	18	10.02	0	0.00	9.90	18	4,214	0.43%
2020/07/24	20	10.11	0	0.00	10.15	20	4,202	0.48%
2020/07/23	11	10.45	2	10.45	10.40	9	4,152	0.22%
2020/07/22	2	10.55	33	10.67	10.70	-31	4,109	-0.75%
2020/07/21	5	10.20	0	0.00	10.35	5	3,887	0.13%
2020/07/16	5	10.20	30	10.28	10.40	-25	3,745	-0.67%
2020/07/10	20	9.84	2	9.88	9.81	18	3,458	0.52%
2020/07/08	10	10.10	10	10.05	10.10	0	3,397	0.00%
2020/07/02	0	0.00	3	10.00	9.93	-3	3,243	-0.09%
2020/07/01	1	9.95	11	9.98	9.91	-10	3,248	-0.31%
2020/06/29	0	0.00	5	9.91	9.94	-5	3,234	-0.15%
2020/06/24	3	10.00	0	0.00	10.05	3	3,051	0.10%
2020/06/23	11	10.20	3	10.15	10.10	8	3,035	0.26%
2020/06/22	1	10.00	13	10.00	10.05	-12	2,746	-0.44%
2020/06/19	15	10.11	0	0.00	9.94	15	2,746	0.55%
2020/06/18	2	10.00	6	10.04	10.00	-4	2,672	-0.15%
2020/06/17	8	10.13	1	10.25	10.10	7	2,645	0.26%
2020/06/16	3	10.13	6	10.05	10.15	-3	2,614	-0.11%
2020/06/15	24	9.81	24	10.13	10.20	0	2,635	0.00%
2020/06/12	6	9.87	0	0.00	9.84	6	2,487	0.24%
2020/06/11	27	10.15	20	10.15	10.05	7	2,469	0.28%
2020/06/10	18	10.74	53	10.66	10.85	-35	2,356	-1.49%
2020/06/09	7	10.00	12	10.06	10.10	-5	2,139	-0.23%
2020/06/08	23	10.02	15	10.04	10.00	8	2,160	0.37%
2020/06/05	7	10.18	0	0.00	10.30	7	2,089	0.34%
2020/06/04	43	10.24	70	10.32	10.35	-27	1,993	-1.35%
2020/05/29	0.1	8.80	0	0.00	8.80	0.1	1,714	0.01%
2020/05/26	0	0.00	4	8.82	8.80	-4	1,725	-0.23%
2020/05/25	8	8.62	0	0.00	8.69	8	1,717	0.47%
2020/05/22	0	0.00	8	8.84	8.65	-8	1,717	-0.47%
2020/05/19	0	0.00	6	8.87	8.91	-6	1,692	-0.35%
2020/05/18	8	8.62	0	0.00	8.66	8	1,683	0.48%
2020/05/13	5	8.77	20	8.79	8.77	-15	1,655	-0.91%
2020/05/12	3	8.76	10	8.75	8.82	-7	1,659	-0.42%
2020/05/11	2	8.98	5	8.97	8.96	-3	1,648	-0.18%
2020/05/07	8	8.83	6	8.88	8.94	2	1,640	0.12%
2020/05/05	16	8.74	8	8.65	8.72	8	1,608	0.50%
2020/04/30	6	8.96	0	0.00	8.96	6	1,596	0.38%
2020/04/23	2	8.35	0	0.00	8.35	2	1,604	0.12%
2020/04/22	18	8.18	0	0.00	8.25	18	1,599	1.13%
2020/04/21	0	0.00	8	8.30	8.27	-8	1,600	-0.50%
2020/04/15	0	0.00	10	8.79	8.79	-10	1,527	-0.65%
2020/04/14	22	8.46	0	0.00	8.55	22	1,509	1.46%
2020/04/10	2	8.45	12	8.44	8.47	-10	1,509	-0.66%
2020/04/09	13	8.30	33	8.34	8.33	-20	1,507	-1.33%
2020/04/08	8	7.96	8	7.55	8.26	0	1,493	0.00%
2020/04/07	10	7.42	0	0.00	7.55	10	1,461	0.68%
2020/04/01	0	0.00	5	7.39	7.34	-5	1,443	-0.35%
2020/03/30	8	7.17	0	0.00	7.35	8	1,461	0.55%
2020/03/27	0	0.00	5	7.42	7.42	-5	1,467	-0.34%
2020/03/26	5	7.37	0	0.00	7.36	5	1,455	0.34%
2020/03/23	0	0.00	5	6.68	6.87	-5	1,533	-0.33%
2020/03/20	5	7.09	5	7.08	7.00	0	1,538	0.00%
2020/03/19	6	6.68	0	0.00	6.53	6	1,515	0.40%
2020/03/18	20	7.35	0	0.00	7.06	20	1,450	1.38%
2020/03/17	10	7.54	0	0.00	7.41	10	1,396	0.72%
2020/03/16	10	8.13	0	0.00	8.00	10	1,350	0.74%
2020/03/12	10	8.94	6	8.93	8.95	4	1,243	0.32%
2020/03/10	16	9.63	0	0.00	9.71	16	1,190	1.34%
2020/03/05	10	10.10	0	0.00	10.10	10	1,119	0.89%
2020/03/04	1	10.05	0	0.00	10.05	1	1,126	0.09%
2020/03/03	1	10.10	5	10.10	10.05	-4	1,122	-0.36%
2020/03/02	5	10.05	0	0.00	10.05	5	1,122	0.45%
2020/02/27	10	10.10	0	0.00	10.15	10	1,105	0.90%
2020/02/20	0	0.00	23	10.35	10.35	-23	1,134	-2.03%
2020/02/13	0	0.00	5	10.30	10.30	-5	1,213	-0.41%
2020/02/10	10	10.05	0	0.00	10.05	10	1,217	0.82%
2020/02/06	10	10.25	0	0.00	10.30	10	1,228	0.81%
2020/02/05	8	10.05	0	0.00	10.10	8	1,238	0.65%
2020/01/31	2	10.40	0	0.00	10.40	2	1,214	0.16%
2020/01/30	20	10.90	5	10.70	10.35	15	1,211	1.24%
2020/01/20	1	11.35	5	11.30	11.30	-4	1,169	-0.34%
2020/01/17	0	0.00	2	11.25	11.35	-2	1,175	-0.17%
2020/01/15	5	11.35	0	0.00	11.30	5	1,195	0.42%
2020/01/08	1	11.20	0	0.00	11.20	1	1,350	0.07%
2020/01/07	1	11.30	0	0.00	11.25	1	1,349	0.07%
2020/01/02	1	11.35	0	0.00	11.40	1	1,334	0.07%
2019/12/20	2	11.60	0	0.00	11.40	2	1,295	0.15%
2019/12/18	5	11.75	0	0.00	11.80	5	1,206	0.41%
2019/12/16	0	0.00	10	11.60	11.60	-10	1,178	-0.85%
2019/12/02	0	0.00	2	11.50	11.55	-2	1,215	-0.16%
2019/11/28	0	0.00	10	11.45	11.40	-10	1,206	-0.83%
2019/11/26	5	11.50	0	0.00	11.35	5	1,206	0.41%
2019/11/20	5	11.30	0	0.00	11.45	5	1,218	0.41%
2019/11/19	10	11.30	0	0.00	11.25	10	1,210	0.83%
2019/11/12	0	0.00	6.5	11.60	11.65	-6.5	1,167	-0.56%
2019/10/29	0	0.00	5	11.65	11.60	-5	1,129	-0.44%
2019/10/28	2	11.70	0	0.00	11.60	2	1,118	0.18%
2019/10/23	0	0.00	5	11.90	11.75	-5	1,096	-0.46%
2019/10/21	5	11.85	0	0.00	11.90	5	1,095	0.46%
2019/09/27	2	11.80	0	0.00	11.65	2	1,188	0.17%
2019/09/20	3	11.95	0	0.00	12.10	3	1,171	0.26%
2019/09/19	30	12.00	5	11.95	12.00	25	1,166	2.14%
2019/09/18	0	0.00	36	12.06	12.05	-36	1,161	-3.10%
2019/09/16	5	12.00	0	0.00	11.95	5	1,183	0.42%
2019/09/12	0	0.00	25	11.90	11.85	-25	1,178	-2.12%
2019/09/11	26	11.80	0	0.00	11.80	26	1,199	2.17%
2019/09/04	6	11.88	0	0.00	12.10	6	1,200	0.50%
2019/09/02	0	0.00	1	11.70	11.70	-1	1,179	-0.08%
2019/08/30	0	0.00	4	11.70	11.65	-4	1,181	-0.34%
2019/08/28	5	11.75	0	0.00	11.70	5	1,189	0.42%
2019/08/22	0	0.00	5	11.60	11.70	-5	1,197	-0.42%
2019/08/20	5	11.60	0	0.00	11.60	5	1,221	0.41%
2019/07/31	0	0.00	5	12.10	12.10	-5	1,324	-0.38%
2019/07/29	0	0.00	5	12.20	12.30	-5	1,367	-0.37%
2019/07/26	0	0.00	3	12.25	12.30	-3	1,362	-0.22%
2019/07/19	5	12.40	0	0.00	12.35	5	1,357	0.37%
2019/07/18	0	0.00	11	12.35	12.40	-11	1,363	-0.81%
2019/07/17	0	0.00	12	12.50	12.50	-12	1,369	-0.88%
2019/07/16	0	0.00	22	12.60	12.50	-22	1,374	-1.60%
2019/07/15	0	0.00	5	12.35	12.35	-5	1,364	-0.37%
2019/07/11	5	12.55	0	0.00	12.45	5	1,578	0.32%
2019/07/10	0	0.00	6	12.36	12.45	-6	1,668	-0.36%
2019/07/09	0	0.00	1	12.25	12.35	-1	1,832	-0.05%
2019/07/08	5	12.05	0	0.00	12.10	5	2,007	0.25%
2019/07/03	1	12.30	0	0.00	12.30	1	1,980	0.05%
2019/06/27	0	0.00	0.3	12.10	12.15	-0.3	1,986	-0.01%
2019/06/24	0	0.00	5	12.15	12.15	-5	1,990	-0.25%
2019/06/19	0	0.00	5	12.05	12.20	-5	1,945	-0.26%
2019/06/18	5	12.00	0	0.00	12.00	5	1,944	0.26%
2019/06/13	5	11.95	0	0.00	11.95	5	1,986	0.25%
2019/06/11	0	0.00	5	12.00	11.95	-5	2,038	-0.25%
2019/06/06	5	12.10	0	0.00	12.05	5	2,033	0.25%
2019/06/05	0	0.00	7.1	12.15	12.15	-7.1	2,029	-0.35%
2019/06/03	0	0.00	1	12.25	12.20	-1	2,030	-0.05%
2019/05/31	1	12.25	0	0.00	12.15	1	2,028	0.05%
2019/05/29	10	12.30	0	0.00	12.20	10	2,030	0.49%
2019/05/27	0	0.00	5	12.25	12.20	-5	2,036	-0.25%
2019/05/21	0	0.00	5	12.25	12.20	-5	2,195	-0.23%
2019/05/20	5	11.90	0	0.00	11.90	5	2,145	0.23%
2019/05/14	0	0.00	1	11.60	11.70	-1	2,123	-0.05%
2019/05/07	5	12.35	0	0.00	12.25	5	2,008	0.25%
2019/04/30	0	0.00	2	12.30	12.35	-2	1,945	-0.10%
2019/04/29	0	0.00	5	12.25	12.30	-5	1,948	-0.26%
2019/04/22	2	12.30	0	0.00	12.30	2	1,892	0.11%
2019/04/18	1.2	12.01	0	0.00	12.05	1.2	1,856	0.06%
2019/04/17	1	12.10	0	0.00	12.05	1	1,794	0.06%
2019/04/16	5	12.40	0	0.00	12.25	5	1,647	0.30%
2019/04/15	12	12.42	0	0.00	12.20	12	1,533	0.78%
2019/04/12	11	12.93	0	0.00	12.65	11	1,337	0.82%
2019/04/03	0	0.00	10	13.70	13.55	-10	1,128	-0.89%
2019/04/01	0	0.00	5	13.60	13.60	-5	1,106	-0.45%
2019/03/26	0	0.00	5	13.45	13.50	-5	1,124	-0.44%
2019/03/21	5	13.65	0	0.00	13.55	5	1,131	0.44%
2019/03/15	0	0.00	2	14.03	14.00	-2	1,055	-0.19%
2019/03/14	0	0.00	20	13.88	13.95	-20	1,042	-1.92%
2019/03/12	0	0.00	1	13.70	13.60	-1	1,028	-0.10%
2019/03/06	3	13.50	0	0.00	13.50	3	1,057	0.28%
2019/03/05	1	13.50	0	0.00	13.45	1	1,061	0.09%
2019/02/26	2	13.70	10	13.80	13.70	-8	1,042	-0.77%
2019/02/25	0	0.00	11	13.71	13.90	-11	1,024	-1.07%
2019/02/22	1	13.45	0	0.00	13.50	1	978	0.10%
2019/02/20	0	0.00	105	13.17	13.15	-105	869	-12.08%	大賣/鉅額交易
2019/02/19	0	0.00	10	13.05	13.15	-10	851	-1.17%
2019/02/18	5	13.20	0	0.00	13.15	5	840	0.59%
2019/02/13	10	13.15	0	0.00	13.20	10	848	1.18%
2019/01/28	0	0.00	30	13.18	13.15	-30	893	-3.36%
2019/01/21	10	13.00	0	0.00	13.00	10	924	1.08%
2019/01/18	0	0.00	15	13.17	13.15	-15	930	-1.61%
2019/01/17	5	13.14	0	0.00	13.10	5	945	0.53%
2019/01/15	15	13.13	0	0.00	13.15	15	986	1.52%
2019/01/14	0	0.00	1	13.20	13.10	-1	997	-0.10%
2019/01/11	1	13.25	0	0.00	13.10	1	1,042	0.10%
2019/01/10	0	0.00	1	13.40	13.30	-1	1,044	-0.10%
2019/01/02	25	12.97	0	0.00	12.95	25	1,191	2.10%
2018/12/28	0	0.00	8	12.95	12.90	-8	1,178	-0.68%
2018/12/26	1	12.85	0	0.00	12.90	1	1,187	0.08%
2018/12/20	3	13.30	0	0.00	13.15	3	1,178	0.25%
2018/12/12	1	13.65	0	0.00	13.65	1	1,194	0.08%
2018/11/29	0	0.00	3	13.85	13.80	-3	1,241	-0.24%
2018/10/22	0	0.00	1	13.45	13.60	-1	1,298	-0.08%
2018/10/15	5	13.80	0	0.00	13.70	5	1,228	0.41%
2018/10/12	3	14.12	0	0.00	14.35	3	1,173	0.26%
2018/10/11	6	14.55	1	14.40	14.40	5	1,149	0.43%
2018/10/08	4	15.65	0	0.00	15.75	4	1,089	0.37%
2018/10/02	3	16.10	0	0.00	16.10	3	1,090	0.28%
2018/09/28	0	0.00	2	16.25	16.25	-2	1,119	-0.18%
2018/09/21	0	0.00	9	16.22	16.25	-9	1,229	-0.73%
2018/09/20	15	16.05	0	0.00	16.05	15	1,239	1.21%
2018/09/19	0	0.00	25	16.25	16.20	-25	1,261	-1.98%
2018/09/14	0	0.00	1	15.90	15.95	-1	1,307	-0.08%
2018/09/10	121	15.57	0	0.00	15.30	121	1,379	8.77%	大買/鉅額交易
2018/08/29	1	16.40	0	0.00	16.40	1	1,628	0.06%
2018/08/22	4	16.09	5	16.20	16.05	-1	1,866	-0.05%
2018/08/21	2	16.15	1	16.20	16.20	1	1,900	0.05%
2018/08/20	2	16.15	10	16.11	16.15	-8	1,950	-0.41%
2018/08/16	4	16.00	0	0.00	15.95	4	1,985	0.20%
2018/08/15	1	16.10	0	0.00	16.30	1	2,025	0.05%
2018/08/14	4	16.35	0	0.00	16.20	4	2,064	0.19%
2018/08/07	0	0.00	4	16.65	16.65	-4	2,197	-0.18%
2018/07/13	1	16.20	4	16.20	16.30	-3	2,830	-0.11%
2018/07/10	0	0.00	1	16.30	16.30	-1	2,984	-0.03%
2018/07/04	2	16.03	0	0.00	15.90	2	3,321	0.06%
2018/07/03	1	16.30	0	0.00	16.30	1	3,299	0.03%
2018/07/02	4	16.65	0	0.00	16.60	4	3,306	0.12%
2018/06/29	0	0.00	1	17.20	17.20	-1	3,354	-0.03%
2018/06/28	10	17.10	10	17.05	17.10	0	3,497	0.00%
2018/06/26	1	16.80	0	0.00	16.85	1	3,549	0.03%
2018/06/21	1	17.25	0	0.00	17.20	1	3,510	0.03%
2018/06/14	0	0.00	20	17.85	17.80	-20	3,495	-0.57%
2018/06/13	0	0.00	2	17.90	17.75	-2	3,492	-0.06%
2018/06/12	4	17.83	0	0.00	17.80	4	3,540	0.11%
2018/06/11	2	17.80	5	17.80	17.80	-3	3,559	-0.08%
2018/06/08	10	17.70	0	0.00	17.75	10	3,563	0.28%
2018/06/07	6	17.98	1	18.10	17.75	5	3,561	0.14%
2018/06/06	13	18.08	10	18.00	18.00	3	3,533	0.08%
2018/06/05	15	18.17	10	18.20	18.05	5	3,529	0.14%
2018/06/01	2	18.00	0	0.00	18.00	2	3,571	0.06%
2018/05/31	0	0.00	1	18.25	18.25	-1	3,581	-0.03%
2018/05/30	1	17.55	0	0.00	17.55	1	3,535	0.03%
2018/05/29	1	17.90	0	0.00	17.95	1	3,538	0.03%
2018/05/28	0	0.00	10	17.80	17.80	-10	3,538	-0.28%
2018/05/23	16	18.54	0	0.00	18.25	16	3,659	0.44%
2018/05/22	10	18.60	0	0.00	18.55	10	3,645	0.27%
2018/05/21	0	0.00	0.1	18.90	18.90	-0.1	3,648	0.00%
2018/05/18	1	19.30	1	19.05	19.05	0	3,653	0.00%
2018/05/16	7	19.37	0	0.00	19.15	7	3,679	0.19%
2018/05/14	1	19.65	0	0.00	19.65	1	3,849	0.03%
2018/05/09	0	0.00	3	19.10	18.95	-3	3,803	-0.08%
2018/05/08	5	19.20	0	0.00	19.30	5	3,855	0.13%
2018/05/07	10	19.30	0	0.00	19.35	10	3,919	0.26%
2018/04/30	0	0.00	10	19.40	19.90	-10	4,185	-0.24%
2018/04/27	0	0.00	1	19.20	19.20	-1	4,185	-0.02%
2018/04/26	5	18.85	5	18.70	18.70	0	4,253	0.00%
2018/04/24	5	19.10	0	0.00	18.95	5	4,450	0.11%
2018/04/20	4	20.00	0	0.00	20.25	4	4,436	0.09%
2018/04/19	3	20.20	0	0.00	19.85	3	4,435	0.07%
2018/04/18	0	0.00	1	19.80	19.80	-1	4,407	-0.02%
2018/04/17	0	0.00	10.6	19.64	19.50	-10.6	4,417	-0.24%
2018/04/13	2	19.90	0	0.00	19.50	2	4,631	0.04%
2018/04/12	32	19.42	15	19.45	19.70	17	4,837	0.35%
2018/04/11	0	0.00	19	19.01	19.40	-19	4,830	-0.39%
2018/04/10	0	0.00	1	18.45	18.40	-1	4,814	-0.02%
2018/04/09	2	18.50	0	0.00	18.45	2	5,011	0.04%
2018/04/02	11	18.46	5	18.15	18.40	6	5,266	0.11%
2018/03/31	5	18.00	7	18.27	18.75	-2	5,749	-0.03%
2018/03/29	0	0.00	11	17.05	17.15	-11	5,952	-0.18%
2018/03/22	5	17.40	0	0.00	17.35	5	6,561	0.08%
2018/03/20	4	17.50	0	0.00	17.50	4	6,671	0.06%
2018/03/19	7	17.61	0	0.00	17.75	7	6,728	0.10%
2018/03/16	0	0.00	20	17.75	17.55	-20	6,914	-0.29%
2018/03/12	0	0.00	2	17.35	17.35	-2	7,721	-0.03%
2018/03/09	0	0.00	5	17.60	17.50	-5	7,867	-0.06%
2018/03/07	5	17.05	0	0.00	16.75	5	8,448	0.06%
2018/03/06	12	17.08	2	17.40	17.00	10	8,549	0.12%
2018/03/05	0	0.00	30	17.45	17.15	-30	8,526	-0.35%
2018/03/02	35	17.76	0	0.00	17.75	35	8,518	0.41%
2018/03/01	2	18.00	0	0.00	18.10	2	8,483	0.02%
2018/02/27	21	18.32	1	18.00	17.95	20	8,501	0.24%
2018/02/26	1	18.35	2	18.30	18.20	-1	8,471	-0.01%
2018/02/23	10	17.90	0	0.00	17.80	10	8,387	0.12%
2018/02/12	3	17.15	0	0.00	17.35	3	8,496	0.04%
2018/02/06	6	16.86	7	16.65	16.65	-1	8,508	-0.01%
2018/02/05	0	0.00	10	18.55	18.50	-10	8,459	-0.12%
2018/02/02	1	19.20	0	0.00	19.20	1	8,421	0.01%
2018/01/30	7	19.45	0	0.00	19.35	7	8,336	0.08%
2018/01/26	5	20.00	0	0.00	20.05	5	8,167	0.06%
2018/01/24	20	20.65	20	20.60	20.60	0	8,025	0.00%
2018/01/22	7	20.80	0	0.00	20.75	7	7,939	0.09%
2018/01/19	4	20.35	11	20.43	20.30	-7	7,847	-0.09%
2018/01/17	0	0.00	10	21.80	21.50	-10	7,559	-0.13%
2018/01/15	0	0.00	2	21.90	21.85	-2	7,414	-0.03%
2018/01/12	0	0.00	6	22.70	22.35	-6	7,320	-0.08%
2018/01/10	7	22.97	5	22.95	22.85	2	7,221	0.03%
2018/01/09	0	0.00	1.4	22.52	22.30	-1.4	6,996	-0.02%
2018/01/08	0	0.00	9	23.35	22.75	-9	6,918	-0.13%
2018/01/05	4	22.00	7	21.96	22.15	-3	6,643	-0.05%
2018/01/04	0	0.00	24	21.91	21.85	-24	6,555	-0.37%
2018/01/03	0	0.00	6	22.43	22.00	-6	6,440	-0.09%
2018/01/02	5	22.22	1	22.40	22.15	4	6,224	0.06%