台玻 (1802)-元大-永春券商分點個股進出

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
20.00
漲跌
▼0.15
漲幅
-0.74%
成交量
7,077張
產業
上市玻璃類股
1185人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台玻 (1802)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/12/03	5	20.10	5	20.05	20.00	0	15,911	0.00%
2024/12/02	3.4	20.11	2	20.30	20.15	1.4	15,826	0.01%
2024/11/29	0	0.00	5	19.90	20.20	-5	15,623	-0.03%
2024/11/28	12.2	19.63	5	19.60	19.45	7.2	15,399	0.05%
2024/11/27	175.4	20.05	10	19.93	19.95	165.4	14,916	1.11%	大買/鉅額交易
2024/11/26	7.2	20.78	10	20.75	20.70	-2.8	14,553	-0.02%
2024/11/25	8.1	21.02	4	21.02	21.10	4.1	14,242	0.03%
2024/11/22	41	19.90	60	20.16	20.65	-19	13,416	-0.14%
2024/11/21	5	19.70	8	18.78	19.50	-3	12,200	-0.02%
2024/11/20	8	18.09	3	18.30	18.05	5	11,147	0.04%
2024/11/19	5	18.17	5	18.30	18.40	0	11,100	0.00%
2024/11/15	0	0.00	2	18.73	18.25	-2	11,075	-0.02%
2024/11/13	2	18.25	0	0.00	18.25	2	10,940	0.02%
2024/11/12	3.4	18.32	2	18.40	18.40	1.4	10,899	0.01%
2024/11/11	0.1	19.00	100	19.17	18.95	-99.9	10,783	-0.93%
2024/11/08	5.8	19.76	5	19.25	19.40	0.8	10,745	0.01%
2024/11/07	0	0.00	1	19.50	19.75	-1	10,449	-0.01%
2024/11/06	2	19.55	2	19.35	19.45	0	10,348	0.00%
2024/11/05	1	19.40	6	19.55	19.60	-5	10,258	-0.05%
2024/11/04	53	19.44	1	19.45	19.50	52	10,239	0.51%
2024/11/01	1	19.20	5.5	19.53	19.65	-4.5	10,381	-0.04%
2024/10/30	51	19.58	0	0.00	19.45	51	10,270	0.50%
2024/10/29	16	19.75	27	19.85	19.85	-11	10,051	-0.11%
2024/10/28	14.4	19.59	22.4	19.52	19.85	-8.1	9,347	-0.09%
2024/10/25	5	18.15	6	18.36	18.60	-1	8,335	-0.01%
2024/10/24	13	18.90	41	19.09	18.40	-28	8,163	-0.34%
2024/10/23	7	18.54	3	18.48	18.45	4	7,529	0.05%
2024/10/22	12	18.31	18	18.44	18.35	-6	7,369	-0.08%
2024/10/21	38	17.92	54.3	18.58	18.70	-16.3	7,359	-0.22%
2024/10/18	2	17.50	0	0.00	17.40	2	7,235	0.03%
2024/10/17	1.3	17.52	1	17.50	17.60	0.3	7,277	0.00%
2024/10/16	20	16.51	25	16.62	17.75	-5	7,214	-0.07%
2024/10/15	7	16.74	5	16.92	16.80	2	6,969	0.03%
2024/10/14	5	16.68	1	16.60	16.70	4	6,947	0.06%
2024/10/11	3	16.97	3	16.85	16.85	0	6,949	0.00%
2024/10/09	2	17.60	0.2	17.65	17.30	1.8	6,981	0.03%
2024/10/08	51	18.31	254	18.49	18.00	-203	6,954	-2.92%	大賣/鉅額交易
2024/10/07	28.2	19.03	27.1	19.12	18.95	1.1	6,828	0.02%
2024/10/04	71.1	19.48	52	19.32	19.10	19.1	6,796	0.28%
2024/10/01	103	18.56	90	18.67	18.75	13	6,391	0.20%	大買/
2024/09/30	221	18.68	137.1	18.57	18.70	84	5,973	1.41%	大買/大賣/
2024/09/27	202	17.75	115	17.74	17.75	87	5,164	1.68%	大買/大賣/
2024/09/25	1	16.20	2	16.15	16.20	-1	4,891	-0.02%
2024/09/23	0	0.00	1	15.95	15.95	-1	5,250	-0.02%
2024/09/19	1	16.05	0	0.00	16.05	1	5,448	0.02%
2024/09/13	0	0.00	2	15.50	15.60	-2	6,018	-0.03%
2024/09/12	2	15.15	27	15.21	15.50	-25	6,517	-0.38%
2024/09/11	0	0.00	25	15.19	15.10	-25	7,460	-0.34%
2024/09/09	2	15.25	0	0.00	15.30	2	8,751	0.02%
2024/09/04	3	15.45	20	15.47	15.25	-17	9,297	-0.18%
2024/09/03	0.1	16.30	0	0.00	16.15	0.1	9,602	0.00%
2024/08/30	20	16.55	0	0.00	16.50	20	10,337	0.19%
2024/08/28	0	0.00	1	16.25	16.35	-1	11,774	-0.01%
2024/08/27	20	16.15	0	0.00	16.45	20	12,106	0.17%
2024/08/26	30	16.32	2	16.35	16.50	28	12,257	0.23%
2024/08/22	0.3	16.00	0	0.00	16.05	0.3	12,397	0.00%
2024/08/21	0	16.05	0	0.00	16.00	0	12,435	0.00%
2024/08/20	3	16.00	0	0.00	15.90	3	12,484	0.02%
2024/08/19	11	15.95	0	0.00	15.95	11	12,717	0.09%
2024/08/16	1	16.20	0	0.00	16.15	1	12,700	0.01%
2024/08/15	0	0.00	25	16.00	16.00	-25	12,716	-0.20%
2024/08/13	1	16.00	0	0.00	16.00	1	12,679	0.01%
2024/08/12	10	16.20	0	0.00	16.15	10	12,690	0.08%
2024/08/09	0	0.00	5	16.30	16.20	-5	12,694	-0.04%
2024/08/08	2	16.03	0	0.00	15.95	2	12,674	0.02%
2024/08/06	1	15.60	5	15.10	15.40	-4	12,612	-0.03%
2024/08/05	5	15.71	0	0.00	15.65	5	12,472	0.04%
2024/08/01	0	0.00	8.5	17.72	17.90	-8.5	12,201	-0.07%
2024/07/29	2.1	17.60	0	0.00	17.35	2.1	12,143	0.02%
2024/07/26	0	0.00	5	17.45	17.70	-5	12,107	-0.04%
2024/07/22	22	17.39	43	17.40	17.50	-21	12,080	-0.17%
2024/07/19	6	18.50	10	18.05	18.05	-4	11,962	-0.03%
2024/07/18	15	18.78	1	18.85	18.70	14	11,755	0.12%
2024/07/17	0	0.00	1	19.20	18.90	-1	11,665	-0.01%
2024/07/16	2	19.00	0	0.00	18.85	2	11,655	0.02%
2024/07/15	10	19.15	0	0.00	18.90	10	11,703	0.09%
2024/07/12	2	19.10	0	0.00	19.15	2	11,675	0.02%
2024/07/11	1	18.90	6	19.18	19.00	-5	11,615	-0.04%
2024/07/10	10	18.75	8	19.01	19.00	2	11,577	0.02%
2024/07/09	2	18.88	1	18.65	18.60	1	11,475	0.01%
2024/07/08	7	19.31	7	19.08	18.95	0	11,398	0.00%
2024/07/05	10	19.23	18	19.21	19.35	-8	11,188	-0.07%
2024/07/04	10	18.56	4	18.65	18.60	6	10,894	0.06%
2024/07/03	5	18.68	3	18.73	18.60	2	10,870	0.02%
2024/07/02	4	18.78	0	0.00	18.70	4	10,780	0.04%
2024/07/01	4	19.11	2	19.00	18.95	2	10,836	0.02%
2024/06/28	1	19.30	8	19.36	19.35	-7	10,718	-0.07%
2024/06/27	3	19.33	2	19.03	18.90	1	10,555	0.01%
2024/06/26	3.1	18.98	0	0.00	18.80	3.1	10,357	0.03%
2024/06/25	1	19.10	14	19.18	19.25	-13	10,241	-0.13%
2024/06/24	3	19.45	6	19.33	19.35	-3	10,148	-0.03%
2024/06/21	1	19.65	0	0.00	19.60	1	9,994	0.01%
2024/06/20	1	20.00	14	19.73	19.75	-13	9,783	-0.13%
2024/06/19	10	19.88	10	19.93	19.90	0	9,531	0.00%
2024/06/18	34	20.51	26	20.49	19.90	8	9,046	0.09%
2024/06/17	41	20.19	18	20.18	20.25	23	8,104	0.28%
2024/06/14	1	18.30	2	18.55	19.00	-1	7,101	-0.01%
2024/06/13	19	18.30	15	18.37	18.30	4	6,852	0.06%
2024/06/12	2	18.75	0	0.00	18.60	2	6,779	0.03%
2024/06/11	18	18.92	2	19.03	18.90	16	6,656	0.24%
2024/06/07	1	19.55	18	19.41	19.35	-17	6,453	-0.26%
2024/06/06	22	19.24	9	19.26	19.40	13	6,065	0.21%
2024/06/05	5	19.13	3	19.35	18.90	2	5,723	0.03%
2024/06/04	40	19.56	19	19.47	18.85	21	5,378	0.39%
2024/06/03	14	18.13	30	18.56	19.05	-16	4,556	-0.35%
2024/05/31	11	17.95	20	18.05	18.15	-9	3,960	-0.23%
2024/05/30	15	17.23	20	17.72	17.95	-5	3,651	-0.14%
2024/05/29	8	17.59	9	17.57	17.40	-1	3,477	-0.03%
2024/05/28	0	0.00	1	17.10	17.25	-1	3,300	-0.03%
2024/05/27	7	17.07	7	17.12	17.05	0	3,236	0.00%
2024/05/24	21	17.30	16	17.39	17.20	5	3,217	0.16%
2024/05/23	4.1	17.58	1	17.65	17.65	3.1	3,152	0.10%
2024/05/22	1	17.05	0	0.00	17.10	1	2,926	0.03%
2024/05/21	1	17.00	0	0.00	17.05	1	2,930	0.03%
2024/05/16	0.2	17.20	0	0.00	17.25	0.2	2,956	0.01%
2024/05/14	0	0.00	13	17.10	17.10	-13	2,955	-0.44%
2024/05/13	0	0.00	1	17.05	17.10	-1	2,964	-0.03%
2024/05/09	0	0.00	2	17.10	16.95	-2	2,950	-0.07%
2024/05/08	0	0.00	1	17.05	16.95	-1	2,954	-0.03%
2024/05/07	0	0.00	4	17.05	17.05	-4	2,963	-0.13%
2024/05/06	1	17.20	0	0.00	17.20	1	2,953	0.03%
2024/05/03	4	17.20	0	0.00	17.10	4	2,947	0.14%
2024/04/30	2	17.28	0	0.00	17.15	2	2,938	0.07%
2024/04/26	0	0.00	15	17.00	17.00	-15	2,907	-0.52%
2024/04/23	4	16.85	4	16.90	17.00	0	3,013	0.00%
2024/04/19	2	16.60	3	16.50	16.60	-1	3,000	-0.03%
2024/04/18	0	0.00	60	16.88	17.05	-60	2,920	-2.05%
2024/04/17	10	16.90	0	0.00	16.90	10	2,918	0.34%
2024/04/16	0.4	16.98	0	0.00	16.75	0.4	2,976	0.02%
2024/04/15	0.1	17.25	0	0.00	17.20	0.1	2,914	0.00%
2024/04/11	1	17.40	0	0.00	17.25	1	2,903	0.03%
2024/04/10	2	17.68	0	0.00	17.65	2	2,903	0.07%
2024/04/03	8	17.62	6	17.67	17.20	2	3,017	0.07%
2024/04/01	3	17.40	3	17.35	17.40	0	2,921	0.00%
2024/03/29	0	0.00	2	17.25	17.20	-2	2,926	-0.07%
2024/03/28	1	17.15	0	0.00	17.15	1	2,915	0.03%
2024/03/27	2	17.25	2	17.33	17.30	0	2,907	0.00%
2024/03/26	0	0.00	10	17.40	17.20	-10	2,923	-0.34%
2024/03/25	0	17.40	2	17.40	17.45	-2	2,934	-0.07%
2024/03/22	0.2	17.50	0	0.00	17.40	0.2	2,969	0.01%
2024/03/21	0	0.00	4	17.40	17.50	-4	3,005	-0.13%
2024/03/20	0	0.00	2	17.18	17.25	-2	3,274	-0.06%
2024/03/19	0.1	17.35	0	0.00	17.20	0.1	3,292	0.00%
2024/03/18	0.1	17.05	0	0.00	17.40	0.1	3,291	0.00%
2024/03/15	4	17.28	0	0.00	16.95	4	3,262	0.12%
2024/03/13	4.2	17.61	16	17.50	17.55	-11.8	3,158	-0.37%
2024/03/11	5	17.80	0	0.00	17.85	5	3,101	0.16%
2024/03/08	0.2	17.90	5	17.75	17.80	-4.8	3,125	-0.15%
2024/03/04	0	0.00	5	18.00	18.00	-5	3,148	-0.16%
2024/02/27	1	18.10	1	18.05	18.05	0	3,241	0.00%
2024/02/26	0	0.00	5	18.30	18.20	-5	3,275	-0.15%
2024/02/22	10	18.70	0	0.00	18.55	10	3,345	0.30%
2024/02/21	0	18.70	0	0.00	18.75	0	3,385	0.00%
2024/02/20	5	18.65	0	0.00	18.65	5	3,396	0.15%
2024/02/19	0	0.00	3	18.68	18.80	-3	3,433	-0.09%
2024/02/05	1.3	17.78	0	0.00	17.80	1.3	3,476	0.04%
2024/01/31	4	18.00	4	18.06	18.00	0	3,558	0.00%
2024/01/30	1	18.10	0	0.00	18.15	1	3,598	0.03%
2024/01/29	2	18.40	0	0.00	18.45	2	3,753	0.05%
2024/01/26	0	0.00	2	18.35	18.35	-2	3,804	-0.05%
2024/01/25	1	18.20	31.1	18.25	18.15	-30.1	3,851	-0.78%
2024/01/24	2	18.20	0	0.00	18.25	2	3,860	0.05%
2024/01/23	2	18.05	0	0.00	18.15	2	3,893	0.05%
2024/01/22	14	17.89	6	17.90	17.95	8	3,915	0.20%
2024/01/19	5	17.75	5	17.85	17.85	0	3,993	0.00%
2024/01/17	11.2	17.89	0	0.00	17.65	11.2	4,041	0.28%
2024/01/16	3	18.05	0	0.00	18.05	3	4,011	0.07%
2024/01/15	0	0.00	7	18.45	18.35	-7	3,977	-0.18%
2024/01/11	10	18.35	1	18.30	18.35	9	4,115	0.22%
2024/01/10	8	18.70	0	0.00	18.25	8	4,236	0.19%
2024/01/09	0	0.00	1.5	18.78	18.75	-1.5	4,189	-0.03%
2024/01/03	7	19.23	5	18.90	18.90	2	4,616	0.04%
2024/01/02	1	19.30	0	0.00	19.20	1	4,533	0.02%
2023/12/29	0	0.00	2	19.05	18.95	-2	4,516	-0.04%
2023/12/26	0	0.00	8	18.90	19.00	-8	5,231	-0.15%
2023/12/25	9	18.71	1	18.80	18.70	8	5,279	0.15%
2023/12/22	0	0.00	10	18.75	18.70	-10	5,404	-0.19%
2023/12/19	13	18.67	9	18.79	18.75	4	5,561	0.07%
2023/12/18	16	19.02	0	0.00	19.00	16	5,621	0.28%
2023/12/15	0	0.00	3	19.03	19.05	-3	5,813	-0.05%
2023/12/14	2	18.80	8	18.86	18.75	-6	5,772	-0.10%
2023/12/13	0	18.70	0	0.00	18.60	0	5,804	0.00%
2023/12/12	1	18.65	0	0.00	18.65	1	6,074	0.02%
2023/12/11	6	18.65	2	18.60	18.60	4	6,176	0.06%
2023/12/08	4	18.71	3	18.80	18.75	1	6,244	0.02%
2023/12/05	1	18.95	0	0.00	18.95	1	6,946	0.01%
2023/12/04	1	19.15	4	19.29	19.15	-3	7,189	-0.04%
2023/12/01	10	19.00	0	0.00	18.95	10	7,678	0.13%
2023/11/30	0	0.00	1	19.00	18.95	-1	7,950	-0.01%
2023/11/29	12	18.81	0	0.00	18.90	12	9,346	0.13%
2023/11/28	10	19.00	0	0.00	19.10	10	10,723	0.09%
2023/11/27	2	18.85	0	0.00	18.75	2	11,515	0.02%
2023/11/22	0	0.00	2	19.15	19.15	-2	12,209	-0.02%
2023/11/20	0	0.00	2	18.95	19.00	-2	12,460	-0.02%
2023/11/16	1	19.35	1	19.35	19.35	0	12,515	0.00%
2023/11/15	1	19.15	1	19.35	19.35	0	12,584	0.00%
2023/11/13	3	18.65	3	18.75	18.85	0	12,908	0.00%
2023/11/10	5	19.10	0	0.00	18.75	5	13,270	0.04%
2023/11/09	0	0.00	1	19.00	19.00	-1	13,552	-0.01%
2023/11/08	1	19.10	3	19.08	19.05	-2	13,891	-0.01%
2023/11/07	3	18.70	4	18.85	19.00	-1	14,240	-0.01%
2023/11/06	37	19.15	4	19.01	19.00	33	14,887	0.22%
2023/11/03	2	18.70	1	18.90	18.85	1	15,219	0.01%
2023/11/02	0	0.00	1	18.75	18.85	-1	15,733	-0.01%
2023/10/31	1	18.45	1	18.25	18.25	0	17,159	0.00%
2023/10/30	7	18.51	0	0.00	18.45	7	17,831	0.04%
2023/10/27	3	18.67	3	18.85	18.65	0	19,139	0.00%
2023/10/26	1	18.30	10	18.35	18.25	-9	20,525	-0.04%
2023/10/25	3	18.55	0	0.00	18.60	3	21,343	0.01%
2023/10/24	1	18.15	3	18.50	18.60	-2	21,835	-0.01%
2023/10/23	2	18.15	1	18.10	18.10	1	21,796	0.00%
2023/10/19	0	0.00	2	18.15	18.05	-2	21,798	-0.01%
2023/10/18	0	0.00	1	18.25	18.15	-1	21,796	0.00%
2023/10/17	0	0.00	2	18.65	18.65	-2	21,696	-0.01%
2023/10/16	1	19.00	1	18.65	18.65	0	21,695	0.00%
2023/10/13	2	18.80	4	18.80	18.75	-2	21,721	-0.01%
2023/10/12	3	18.77	0	0.00	18.90	3	21,701	0.01%
2023/10/11	1	19.00	4	18.93	18.85	-3	21,606	-0.01%
2023/10/06	0	0.00	2	19.08	19.05	-2	21,398	-0.01%
2023/10/05	3	19.25	2.1	19.15	19.15	0.9	21,414	0.00%
2023/10/04	5.1	18.86	2	19.00	18.85	3.1	21,425	0.01%
2023/10/03	2	19.60	0	0.00	19.35	2	21,214	0.01%
2023/10/02	2	19.05	1	19.80	19.50	1	21,023	0.00%
2023/09/28	1	19.20	0	0.00	19.10	1	20,999	0.00%
2023/09/27	6	19.03	70	18.96	19.00	-64	21,036	-0.30%
2023/09/26	2	19.45	4.3	19.49	19.30	-2.3	21,017	-0.01%
2023/09/25	1	19.45	7	19.40	19.45	-6	21,001	-0.03%
2023/09/22	7.2	19.46	0	0.00	19.35	7.2	21,005	0.03%
2023/09/21	8.2	19.47	0	0.00	19.40	8.2	21,117	0.04%
2023/09/20	19.1	20.12	11	20.10	19.70	8.1	21,180	0.04%
2023/09/19	28	19.97	48	19.95	20.00	-20	21,164	-0.09%
2023/09/18	11	19.50	1	19.55	19.55	10	21,941	0.05%
2023/09/15	31	19.46	22	19.47	19.35	9	22,454	0.04%
2023/09/14	6	19.92	22.4	19.83	20.00	-16.4	22,853	-0.07%
2023/09/13	0	0.00	5.1	19.67	19.60	-5.1	23,796	-0.02%
2023/09/12	12	19.35	0	0.00	19.40	12	24,876	0.05%
2023/09/11	25.3	19.92	12	19.45	19.25	13.3	25,065	0.05%
2023/09/08	8	19.76	5	19.78	19.65	3	24,880	0.01%
2023/09/07	7.8	19.76	74	19.64	19.50	-66.3	24,694	-0.27%
2023/09/06	25.1	20.27	22	20.76	20.10	3.1	24,551	0.01%
2023/09/05	5.1	21.15	6	21.13	21.10	-0.9	24,125	0.00%
2023/09/04	140	21.75	70.5	21.40	21.20	69.5	23,910	0.29%	大買/
2023/09/01	112	21.27	135.1	21.40	21.65	-23	22,592	-0.10%	大買/大賣/
2023/08/31	101.1	20.46	77	19.81	19.70	24.1	21,260	0.11%	大買/
2023/08/30	58	20.09	61	20.15	20.35	-3	20,606	-0.01%
2023/08/29	11	18.80	0	0.00	18.75	11	20,097	0.05%
2023/08/28	1	18.80	2	18.90	18.85	-1	20,032	0.00%
2023/08/25	6	18.05	4	18.13	18.55	2	19,961	0.01%
2023/08/24	0	0.00	5	18.25	18.30	-5	19,799	-0.03%
2023/08/23	1	18.70	31	18.63	18.50	-30	19,704	-0.15%
2023/08/21	33	18.86	0	0.00	18.80	33	19,712	0.17%
2023/08/18	4.5	19.31	4	19.23	19.15	0.5	19,649	0.00%
2023/08/17	38	19.05	16	19.53	19.35	22	19,589	0.11%
2023/08/16	27	19.28	80	19.29	18.95	-53	19,280	-0.27%
2023/08/15	18	20.16	8	20.00	20.05	10	18,970	0.05%
2023/08/14	3	20.82	120	20.39	20.20	-117	18,723	-0.62%	大賣/鉅額交易
2023/08/11	21	21.41	19.2	21.08	21.05	1.8	18,470	0.01%
2023/08/10	94	22.31	232	21.38	21.15	-138	18,115	-0.76%	大賣/鉅額交易
2023/08/09	90	22.20	41.1	22.37	22.50	48.9	17,483	0.28%
2023/08/08	51	22.29	128	22.25	22.00	-77	17,035	-0.45%	大賣/
2023/08/07	90	21.52	70	21.74	22.05	20	16,532	0.12%
2023/08/04	60	21.76	126	21.85	21.80	-66	16,023	-0.41%	大賣/
2023/08/02	93.3	21.12	3.4	21.04	20.80	90	15,171	0.59%
2023/08/01	119	21.83	147	22.21	21.40	-28	14,494	-0.19%	大買/大賣/
2023/07/31	86	21.01	83	21.14	21.60	3	13,227	0.02%
2023/07/28	73	19.43	119	19.48	19.80	-46	11,790	-0.39%	大賣/
2023/07/27	143	19.16	22	19.08	19.30	121	11,040	1.10%	大買/鉅額交易
2023/07/26	0	0.00	10	18.05	17.90	-10	10,669	-0.09%
2023/07/25	2	17.50	6	17.60	17.70	-4	10,664	-0.04%
2023/07/24	0.1	17.65	0	0.00	17.45	0.1	10,671	0.00%
2023/07/20	9	18.01	1	18.15	18.10	8	10,707	0.07%
2023/07/19	0.1	18.05	17	17.75	17.70	-16.9	10,741	-0.16%
2023/07/18	1	17.85	3	17.88	17.80	-2	10,813	-0.02%
2023/07/17	2.1	18.05	3	17.90	18.10	-0.9	10,857	-0.01%
2023/07/14	10	18.00	0	0.00	17.90	10	11,005	0.09%
2023/07/13	3.1	17.88	0	0.00	17.85	3.1	11,020	0.03%
2023/07/12	2	17.95	6	17.91	17.90	-4	11,027	-0.04%
2023/07/11	1	18.20	12	18.15	18.05	-11	11,009	-0.10%
2023/07/10	6	18.10	3	18.20	18.00	3	11,023	0.03%
2023/07/07	1	18.15	0	0.00	18.25	1	10,952	0.01%
2023/07/06	0.1	18.50	10	18.58	18.35	-9.9	10,909	-0.09%
2023/07/05	40	18.87	0	0.00	18.90	40	10,753	0.37%
2023/07/04	4	19.05	4	19.05	19.00	0	10,667	0.00%
2023/07/03	0.1	19.50	0	0.00	19.20	0.1	10,603	0.00%
2023/06/30	1	19.40	5	19.35	19.30	-4	10,571	-0.04%
2023/06/29	12	19.51	13	19.53	19.55	-1	10,513	-0.01%
2023/06/27	1	19.85	6	19.97	19.90	-5	10,241	-0.05%
2023/06/26	49	20.12	16	20.20	20.10	33	10,064	0.33%
2023/06/21	8.2	19.60	9	19.56	19.60	-0.8	9,053	-0.01%
2023/06/20	17	19.39	6	19.53	19.20	11	8,509	0.13%
2023/06/19	38	20.66	8.3	20.52	20.10	29.7	7,850	0.38%
2023/06/16	15.3	19.78	34	19.46	20.10	-18.7	6,810	-0.27%
2023/06/15	11	18.40	5	18.39	18.40	6	5,646	0.11%
2023/06/14	4.3	17.92	0	0.00	17.90	4.3	5,435	0.08%
2023/06/13	0	0.00	4	18.06	18.05	-4	5,265	-0.08%
2023/06/12	4	17.78	0	0.00	17.75	4	5,178	0.08%
2023/06/09	8	18.16	0	0.00	18.10	8	5,051	0.16%
2023/06/08	2	18.50	0	0.00	18.40	2	4,928	0.04%
2023/06/07	3	18.57	0	0.00	18.45	3	4,942	0.06%
2023/06/05	0	0.00	3	19.05	19.05	-3	4,829	-0.06%
2023/06/02	7	18.71	3	18.58	18.55	4	4,650	0.09%
2023/05/31	1	18.35	1	18.45	18.35	0	4,578	0.00%
2023/05/26	0	0.00	1	18.30	18.30	-1	4,488	-0.02%
2023/05/23	0.1	18.85	1	19.00	19.00	-0.9	4,360	-0.02%
2023/05/22	1	19.00	0	0.00	19.05	1	4,315	0.02%
2023/05/19	0	0.00	1	19.00	18.95	-1	4,281	-0.02%
2023/05/17	0.1	18.60	4	18.95	19.00	-3.9	4,182	-0.09%
2023/05/16	1	18.55	2	18.60	18.55	-1	4,094	-0.02%
2023/05/15	6	18.31	0	0.00	18.35	6	4,071	0.15%
2023/05/12	5	18.55	0	0.00	18.75	5	4,039	0.12%
2023/05/11	5	18.55	0	0.00	18.50	5	3,990	0.13%
2023/05/10	1	18.80	0	0.00	18.95	1	3,940	0.03%
2023/05/09	2	18.90	0	0.00	18.90	2	3,900	0.05%
2023/05/08	3	19.12	0	0.00	19.05	3	3,874	0.08%
2023/05/05	1	19.40	0	0.00	19.20	1	3,852	0.03%
2023/05/04	2.1	19.60	0	0.00	19.50	2.1	3,812	0.06%
2023/05/03	1	19.75	0	0.00	19.70	1	3,820	0.03%
2023/05/02	2	19.38	0	0.00	19.50	2	3,840	0.05%
2023/04/28	3	20.30	0	0.00	20.30	3	3,874	0.08%
2023/04/27	2	20.38	1	20.30	20.25	1	3,876	0.03%
2023/04/26	21	20.35	0	0.00	20.55	21	3,876	0.54%
2023/04/25	2	20.65	2	20.45	20.45	0	3,877	0.00%
2023/04/24	0	0.00	1	20.85	20.50	-1	3,807	-0.03%
2023/04/20	6	20.50	0	0.00	20.30	6	3,665	0.16%
2023/04/19	206	21.39	4	21.18	21.15	202	3,577	5.65%	大買/鉅額交易
2023/04/18	1	20.50	0	0.00	20.45	1	3,493	0.03%
2023/04/14	2	20.65	0	0.00	20.60	2	3,460	0.06%
2023/04/12	1	20.45	0	0.00	20.45	1	3,495	0.03%
2023/04/11	1	20.15	0	0.00	20.15	1	3,642	0.03%
2023/04/06	1	20.20	0	0.00	20.10	1	3,989	0.03%
2023/03/31	4	20.59	0	0.00	20.55	4	4,124	0.10%
2023/03/29	2	21.03	6	20.93	20.95	-4	5,420	-0.07%
2023/03/28	3	20.43	0	0.00	20.40	3	6,068	0.05%
2023/03/24	1	20.45	3	20.50	20.50	-2	7,598	-0.03%
2023/03/23	10	20.60	5	20.60	20.60	5	7,711	0.06%
2023/03/22	2	20.28	7	20.20	20.20	-5	7,853	-0.06%
2023/03/21	3	20.35	0	0.00	20.20	3	8,074	0.04%
2023/03/16	0	20.58	0	0.00	20.40	0	8,607	0.00%
2023/03/15	0	0.00	1	21.05	21.05	-1	8,892	-0.01%
2023/03/14	2	20.90	0	0.00	20.95	2	9,141	0.02%
2023/03/13	4	21.03	0	0.00	21.15	4	9,607	0.04%
2023/03/09	2	22.05	0	0.00	22.05	2	9,683	0.02%
2023/03/08	3	22.17	0	0.00	22.20	3	9,749	0.03%
2023/03/07	3	22.57	0	0.00	22.55	3	9,790	0.03%
2023/03/06	0	0.00	1	22.60	22.70	-1	9,834	-0.01%
2023/03/03	0	0.00	7	22.45	22.45	-7	9,960	-0.07%
2023/03/02	0	0.00	0.5	22.60	22.30	-0.5	10,309	0.00%
2023/03/01	0	0.00	1	23.00	22.70	-1	10,490	-0.01%
2023/02/23	0	0.00	10	23.40	23.55	-10	10,985	-0.09%
2023/02/20	10	23.35	0	0.00	23.40	10	11,426	0.09%
2023/02/13	0	0.00	1	22.90	22.85	-1	12,287	-0.01%
2023/02/10	1	22.55	0	0.00	22.55	1	12,425	0.01%
2023/02/08	0	0.00	1	23.00	22.95	-1	12,854	-0.01%
2023/02/07	0	0.00	1	23.05	23.05	-1	12,965	-0.01%
2023/02/02	1	23.40	0	0.00	23.35	1	13,317	0.01%
2023/02/01	0	0.00	1	23.35	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	1	23.35	23.35	-1	13,711	-0.01%
2023/01/30	0	0.00	2	22.95	22.75	-2	13,662	-0.01%
2023/01/17	0	0.00	3	22.55	22.55	-3	13,590	-0.02%
2023/01/16	0	0.00	3	22.65	22.20	-3	13,690	-0.02%
2023/01/09	0	0.00	1	22.25	22.35	-1	14,483	-0.01%
2023/01/06	4	22.08	3	22.15	22.15	1	14,522	0.01%
2022/12/30	4	21.49	4	21.29	21.25	0	14,656	0.00%
2022/12/28	5	22.23	13	22.12	22.15	-8	14,683	-0.05%
2022/12/26	4	21.58	4	21.13	21.60	0	14,892	0.00%
2022/12/23	16	21.13	11	21.16	21.20	5	14,861	0.03%
2022/12/22	24	21.32	24	21.18	21.15	0	14,763	0.00%
2022/12/21	26	21.20	2.1	21.21	21.20	24	14,297	0.17%
2022/12/20	0	0.00	10	21.30	21.30	-10	13,524	-0.07%
2022/12/19	12	22.12	1	21.95	21.95	11	12,881	0.09%
2022/12/13	5.1	24.87	4	25.10	24.55	1.1	11,092	0.01%
2022/12/12	1	24.60	9	24.38	24.70	-8	10,847	-0.07%
2022/12/09	0	0.00	14	24.62	24.60	-14	10,731	-0.13%
2022/12/08	7	24.18	2	24.25	24.45	5	10,503	0.05%
2022/12/07	9	24.54	17	24.59	24.70	-8	10,286	-0.08%
2022/12/06	4	24.00	3	24.50	23.90	1	9,962	0.01%
2022/12/05	15	24.52	45	24.11	23.70	-30	9,692	-0.31%
2022/12/02	4	23.78	1	23.90	23.90	3	9,215	0.03%
2022/12/01	0.3	23.58	10	23.43	23.40	-9.8	9,159	-0.11%
2022/11/30	3	23.10	7	23.40	23.25	-4	9,077	-0.04%
2022/11/29	5	23.04	8	23.25	23.35	-3	8,974	-0.03%
2022/11/28	9	23.28	13	23.39	23.40	-4	8,888	-0.05%
2022/11/25	14	24.14	4	23.81	23.55	10	8,842	0.11%
2022/11/24	33.1	23.54	41	23.76	23.65	-7.9	8,705	-0.09%
2022/11/23	4	24.76	3	24.97	24.70	1	8,353	0.01%
2022/11/22	18.5	24.69	43	24.59	24.70	-24.5	8,208	-0.30%
2022/11/21	1	24.10	10	23.88	24.10	-9	7,856	-0.11%
2022/11/18	2	23.45	1	23.30	23.45	1	7,681	0.01%
2022/11/17	1	23.10	8	23.04	23.10	-7	7,551	-0.09%
2022/11/16	1	23.30	2	23.53	23.45	-1	7,380	-0.01%
2022/11/15	0	0.00	55	23.58	23.75	-55	7,175	-0.77%
2022/11/14	8	23.28	24	23.48	23.40	-16	7,049	-0.23%
2022/11/11	8	23.08	6	23.01	23.15	2	6,764	0.03%
2022/11/10	15	22.42	31	22.25	22.50	-16	6,583	-0.24%
2022/11/09	43	22.22	21	22.17	22.30	22	6,459	0.34%
2022/11/08	0	0.00	6.2	21.65	21.50	-6.2	6,284	-0.10%
2022/11/07	8	22.08	13	21.99	22.05	-5	6,191	-0.08%
2022/11/04	50	21.11	47.7	21.25	21.50	2.3	6,007	0.04%
2022/11/03	6	20.49	12	20.49	20.45	-6	5,758	-0.10%
2022/11/02	3	21.08	3	21.00	20.80	0	5,641	0.00%
2022/11/01	10	20.89	13	20.98	21.00	-3	5,505	-0.05%
2022/10/31	13.5	20.84	13	20.68	20.40	0.5	5,338	0.01%
2022/10/28	6	20.73	24	20.57	20.55	-18	5,252	-0.34%
2022/10/27	13	20.25	6	20.29	20.40	7	5,038	0.14%
2022/10/26	4	19.50	4	19.35	19.40	0	4,816	0.00%
2022/10/25	3	19.45	4	19.45	19.45	-1	4,745	-0.02%
2022/10/24	2	19.55	6	19.33	19.25	-4	4,635	-0.09%
2022/10/21	5	18.85	7	18.90	18.95	-2	4,517	-0.04%
2022/10/20	5	18.85	98	19.27	19.50	-93	4,402	-2.11%
2022/10/19	79	19.35	43	19.52	19.30	36	4,063	0.89%
2022/10/18	33	18.90	3	19.22	19.25	30	3,832	0.78%
2022/10/17	0	0.00	1	18.40	18.45	-1	3,637	-0.03%
2022/10/14	8.9	18.01	0	0.00	18.05	8.9	3,561	0.25%
2022/10/12	0	0.00	1	18.45	18.20	-1	3,403	-0.03%
2022/10/11	1	18.75	5	18.74	18.55	-4	3,320	-0.12%
2022/10/06	0	0.00	1	18.75	18.70	-1	3,172	-0.03%
2022/10/05	1	18.90	12	18.95	18.90	-11	3,097	-0.36%
2022/10/04	6	18.63	7	18.76	18.85	-1	2,969	-0.03%
2022/10/03	12.5	18.02	16	18.04	18.30	-3.5	2,724	-0.13%
2022/09/30	5	16.99	0	0.00	17.45	5	2,535	0.20%
2022/09/29	1	17.00	0	0.00	17.00	1	2,494	0.04%
2022/09/28	2	16.95	8	16.64	16.55	-6	2,438	-0.25%
2022/09/27	0	0.00	3	16.95	16.95	-3	2,397	-0.13%
2022/09/22	10	16.70	5	16.70	17.20	5	2,512	0.20%
2022/09/20	1	16.70	0	0.00	16.60	1	2,642	0.04%
2022/09/19	0	0.00	2	16.50	16.65	-2	2,767	-0.07%
2022/09/16	0	0.00	2	16.60	16.60	-2	2,833	-0.07%
2022/09/15	1	16.70	1	16.85	16.85	0	2,865	0.00%
2022/09/12	4	17.15	0	0.00	17.15	4	3,052	0.13%
2022/09/08	1	16.65	0	0.00	16.65	1	3,104	0.03%
2022/09/06	1	16.95	0	0.00	17.00	1	3,108	0.03%
2022/09/05	1	17.10	0	0.00	17.10	1	3,146	0.03%
2022/09/02	0.3	17.25	0	0.00	17.20	0.3	3,222	0.01%
2022/09/01	2	17.20	2	17.15	17.20	0	3,231	0.00%
2022/08/31	1	17.40	0	0.00	17.60	1	3,219	0.03%
2022/08/30	1	17.25	1	17.35	17.50	0	3,228	0.00%
2022/08/29	2	17.58	0	0.00	17.30	2	3,217	0.06%
2022/08/25	0.1	18.00	0	0.00	17.90	0.1	3,156	0.00%
2022/08/15	1	18.00	0	0.00	18.10	1	3,412	0.03%
2022/08/12	7	18.00	10	18.05	18.00	-3	3,409	-0.09%
2022/08/11	5	17.60	0	0.00	17.55	5	3,374	0.15%
2022/08/04	30	16.70	8	16.80	16.85	22	3,531	0.62%
2022/08/02	10	17.56	0	0.00	17.45	10	3,590	0.28%
2022/08/01	0	0.00	5	17.90	17.90	-5	3,634	-0.14%
2022/07/29	1	17.85	1	17.75	17.75	0	3,638	0.00%
2022/07/26	5	17.65	0	0.00	17.60	5	3,697	0.14%
2022/07/21	1	17.60	0	0.00	17.60	1	3,870	0.03%
2022/07/19	0	17.50	0	0.00	17.75	0	4,011	0.00%
2022/07/18	1	17.30	0	0.00	17.50	1	4,037	0.02%
2022/07/15	1	17.20	0	0.00	17.25	1	4,115	0.02%
2022/07/13	0	0.00	1	17.15	17.10	-1	4,189	-0.02%
2022/07/11	1	17.40	0	0.00	17.35	1	4,211	0.02%
2022/07/07	9	17.65	0	0.00	17.65	9	4,239	0.21%
2022/07/05	3	17.87	0	0.00	17.90	3	4,418	0.07%
2022/07/04	2	17.38	10	17.50	17.60	-8	4,454	-0.18%
2022/07/01	41	17.34	40	17.35	17.05	1	4,541	0.02%
2022/06/30	10	17.83	12	17.86	17.85	-2	4,509	-0.04%
2022/06/29	0	0.00	10	18.50	18.55	-10	4,453	-0.22%
2022/06/28	3	19.10	0	0.00	18.75	3	4,464	0.07%
2022/06/27	1	21.10	1	20.90	21.10	0	4,418	0.00%
2022/06/24	3	20.40	0	0.00	20.25	3	4,448	0.07%
2022/06/23	1	20.25	0	0.00	20.10	1	4,442	0.02%
2022/06/22	1	20.05	9	20.17	20.05	-8	4,458	-0.18%
2022/06/21	0	0.00	1	20.40	20.70	-1	4,483	-0.02%
2022/06/20	2	19.75	0	0.00	19.70	2	4,567	0.04%
2022/06/17	1	20.40	2	20.35	20.30	-1	4,544	-0.02%
2022/06/14	5	21.05	5	21.30	21.30	0	4,881	0.00%
2022/06/13	1	21.10	1	21.05	21.05	0	4,962	0.00%
2022/06/07	0	0.00	3	22.10	22.15	-3	5,742	-0.05%
2022/06/06	1	22.30	0	0.00	22.25	1	5,922	0.02%
2022/06/02	0	0.00	3	22.35	22.25	-3	6,600	-0.05%
2022/05/30	3	22.00	5	22.05	22.30	-2	6,723	-0.03%
2022/05/26	5	21.40	0	0.00	20.90	5	6,758	0.07%
2022/05/24	1	21.30	0	0.00	20.95	1	6,891	0.01%
2022/05/23	5	21.15	3	21.47	21.20	2	6,924	0.03%
2022/05/17	1	20.70	0	0.00	20.80	1	7,100	0.01%
2022/05/13	5	20.50	0	0.00	20.55	5	7,217	0.07%
2022/05/12	16	20.40	5	20.70	20.20	11	7,256	0.15%
2022/05/11	10	20.60	0	0.00	20.65	10	7,254	0.14%
2022/05/10	5	21.00	3.5	21.21	21.20	1.5	7,253	0.02%
2022/05/09	6	21.88	0	0.00	21.50	6	7,309	0.08%
2022/05/06	1	22.30	0	0.00	22.35	1	7,339	0.01%
2022/05/05	2	22.80	0	0.00	22.85	2	7,421	0.03%
2022/05/04	3	22.70	3	22.80	22.80	0	7,420	0.00%
2022/05/03	10	22.23	10	22.35	22.40	0	7,514	0.00%
2022/04/29	0.5	22.70	30	22.50	22.45	-29.5	7,590	-0.39%
2022/04/28	5	21.70	6	21.88	22.00	-1	7,718	-0.01%
2022/04/27	31	21.94	0	0.00	21.70	31	7,767	0.40%
2022/04/26	2	22.55	0	0.00	22.55	2	7,797	0.03%
2022/04/21	20	23.95	1	24.05	23.75	19	7,871	0.24%
2022/04/19	1	23.40	1	23.50	23.45	0	7,850	0.00%
2022/04/18	1	23.10	1	23.10	23.10	0	7,845	0.00%
2022/04/14	1	24.30	0	0.00	24.25	1	7,842	0.01%
2022/04/13	0	0.00	24	24.30	24.15	-24	7,895	-0.30%
2022/04/12	3.5	24.07	2	23.85	24.00	1.5	7,893	0.02%
2022/04/11	11	25.42	0	0.00	24.75	11	7,825	0.14%
2022/04/08	0	0.00	7	24.96	25.10	-7	7,755	-0.09%
2022/04/07	9	25.10	13	24.82	24.60	-4	7,747	-0.05%
2022/03/31	5	25.60	0	0.00	25.20	5	7,687	0.07%
2022/03/30	5	25.50	0	0.00	25.75	5	7,653	0.07%
2022/03/29	22	25.58	3	25.60	25.70	19	7,636	0.25%
2022/03/28	0	0.00	1	24.90	25.00	-1	7,604	-0.01%
2022/03/25	0	0.00	12	25.03	25.30	-12	7,626	-0.16%
2022/03/24	5	25.30	4	25.35	25.40	1	7,629	0.01%
2022/03/23	18	25.82	3	25.83	25.75	15	7,666	0.20%
2022/03/22	8	25.40	9	25.41	25.45	-1	7,605	-0.01%
2022/03/21	11	25.46	2	25.53	25.50	9	7,573	0.12%
2022/03/18	9	25.03	45	25.02	25.50	-36	7,575	-0.48%
2022/03/17	3	24.73	136	24.80	24.80	-133	7,437	-1.79%	大賣/鉅額交易
2022/03/16	4	24.21	1	24.30	24.30	3	7,507	0.04%
2022/03/15	4	24.48	59	24.44	24.30	-55	7,440	-0.74%
2022/03/14	30	24.67	65	24.75	24.70	-35	7,381	-0.47%
2022/03/11	13	24.61	5	24.46	24.50	8	7,372	0.11%
2022/03/10	11	24.17	13	24.20	24.10	-2	7,183	-0.03%
2022/03/09	1	23.00	3	23.40	23.25	-2	6,984	-0.03%
2022/03/08	39	23.88	31	23.75	23.40	8	6,901	0.12%
2022/03/07	1	22.50	0	0.00	22.80	1	6,296	0.02%
2022/03/04	1	23.15	0	0.00	23.00	1	6,338	0.02%
2022/03/02	2	23.70	1	23.50	23.65	1	6,537	0.02%
2022/03/01	3	23.45	9	23.47	23.45	-6	6,689	-0.09%
2022/02/24	0	0.00	1	22.70	22.70	-1	6,924	-0.01%
2022/02/22	1	23.15	0	0.00	23.15	1	7,200	0.01%
2022/02/21	1	23.70	3	23.60	23.70	-2	7,369	-0.03%
2022/02/17	2	23.15	5	23.15	23.00	-3	7,669	-0.04%
2022/02/16	0	0.00	21	22.85	22.95	-21	7,787	-0.27%
2022/02/15	10.1	22.50	0	0.00	22.50	10.1	8,320	0.12%
2022/02/14	3	23.00	0	0.00	22.90	3	8,915	0.03%
2022/02/10	1	24.15	4	24.10	23.85	-3	9,364	-0.03%
2022/02/09	5	24.00	6	24.08	24.05	-1	9,543	-0.01%
2022/02/08	5	23.84	3	24.10	24.00	2	9,493	0.02%
2022/02/07	2	23.23	2	23.43	23.75	0	9,520	0.00%
2022/01/25	6	23.35	1	23.35	23.10	5	9,610	0.05%
2022/01/24	13	23.57	11	23.60	23.65	2	9,596	0.02%
2022/01/21	18	24.58	7	24.75	24.35	11	9,579	0.11%
2022/01/20	8	25.00	8	25.21	25.45	0	9,499	0.00%
2022/01/19	2	25.10	1	24.90	25.20	1	9,477	0.01%
2022/01/18	8	25.01	0	0.00	24.65	8	9,465	0.08%
2022/01/17	3	24.73	13	24.69	25.00	-10	9,508	-0.11%
2022/01/14	3.2	24.92	0	0.00	24.90	3.2	9,633	0.03%
2022/01/13	0	0.00	1	25.50	25.40	-1	9,643	-0.01%
2022/01/11	0	0.00	15	25.90	25.65	-15	9,892	-0.15%
2022/01/10	2	25.95	0	0.00	25.80	2	10,008	0.02%
2022/01/07	5	25.62	10	25.60	25.50	-5	10,141	-0.05%
2022/01/06	27	25.84	7.4	26.00	25.90	19.6	10,269	0.19%
2022/01/05	5	26.10	5	26.13	26.05	0	10,345	0.00%
2022/01/04	7	26.18	2	26.50	26.20	5	10,473	0.05%
2022/01/03	4	26.68	0	0.00	26.60	4	10,577	0.04%
2021/12/30	1	26.85	0	0.00	26.75	1	10,812	0.01%
2021/12/28	1	26.70	0	0.00	26.75	1	11,273	0.01%
2021/12/27	0	0.00	1	26.80	26.75	-1	11,540	-0.01%
2021/12/24	1	26.55	0	0.00	26.60	1	11,889	0.01%
2021/12/23	7	26.70	55	26.65	26.55	-48	12,089	-0.40%
2021/12/22	51	26.44	4	26.48	26.40	47	12,239	0.38%
2021/12/21	1	25.75	0	0.00	26.10	1	12,467	0.01%
2021/12/20	0	0.00	3	26.30	26.00	-3	12,613	-0.02%
2021/12/17	6	25.86	12	25.95	25.80	-6	12,888	-0.05%
2021/12/16	5	25.46	20	25.43	25.50	-15	13,033	-0.12%
2021/12/14	7	25.86	1	25.60	25.60	6	13,554	0.04%
2021/12/13	5	26.09	0	0.00	26.05	5	13,652	0.04%
2021/12/10	5	26.27	0	0.00	26.15	5	13,798	0.04%
2021/12/08	2	27.10	0	0.00	26.90	2	14,150	0.01%
2021/12/07	0	0.00	2	27.08	26.95	-2	14,306	-0.01%
2021/12/06	3	26.55	9.3	26.89	26.90	-6.3	14,510	-0.04%
2021/12/03	6.4	26.66	8	26.91	26.55	-1.6	14,604	-0.01%
2021/12/02	3	26.52	2	26.45	26.35	1	14,703	0.01%
2021/11/30	12	26.68	25.2	26.74	26.70	-13.2	14,958	-0.09%
2021/11/29	27.1	26.26	13	25.44	26.05	14.1	15,133	0.09%
2021/11/26	1	26.50	20	26.49	26.40	-19	15,271	-0.12%
2021/11/25	11.1	26.75	5	26.78	26.60	6.1	15,658	0.04%
2021/11/24	6	26.86	3	27.00	27.00	3	15,961	0.02%
2021/11/23	9	27.02	22	27.00	26.95	-13	16,079	-0.08%
2021/11/22	57	27.27	9	27.32	27.35	48	16,256	0.30%
2021/11/19	16	26.91	8.1	26.54	26.50	7.9	16,278	0.05%
2021/11/18	18.1	27.43	58.4	27.40	27.05	-40.3	16,436	-0.25%
2021/11/17	37.1	27.11	12	26.98	26.90	25.1	16,658	0.15%
2021/11/16	53	27.16	4	27.15	27.05	49	16,949	0.29%
2021/11/15	21	27.98	140	27.99	27.50	-119	17,404	-0.68%	大賣/鉅額交易
2021/11/12	31.3	27.99	14	27.80	27.80	17.3	17,801	0.10%
2021/11/11	18	29.24	11	28.90	29.05	7	17,703	0.04%
2021/11/10	18	28.00	38	28.00	27.80	-20	17,393	-0.11%
2021/11/09	25	27.75	4	27.96	27.75	21	17,732	0.12%
2021/11/08	8	28.27	3	28.25	28.65	5	17,604	0.03%
2021/11/04	9	27.62	1	28.25	27.45	8	18,290	0.04%
2021/11/03	0	0.00	1	27.60	27.65	-1	18,493	-0.01%
2021/11/02	3	27.92	2	28.38	27.40	1	18,915	0.01%
2021/11/01	1	27.70	0	0.00	27.85	1	19,148	0.01%
2021/10/29	33	27.48	1	27.30	27.30	32	19,308	0.17%
2021/10/28	1	27.25	2	27.25	27.50	-1	19,508	-0.01%
2021/10/27	0	0.00	11	27.66	27.70	-11	19,733	-0.06%
2021/10/26	9.1	28.45	9	27.98	27.95	0.1	20,168	0.00%
2021/10/25	0	0.00	17	27.78	28.10	-17	20,599	-0.08%
2021/10/22	4	27.39	5	27.72	27.20	-1	21,288	0.00%
2021/10/21	3	28.60	8	28.55	28.55	-5	22,008	-0.02%
2021/10/20	0	0.00	5	28.30	28.35	-5	22,615	-0.02%
2021/10/19	9	28.28	14	28.29	28.35	-5	23,093	-0.02%
2021/10/18	4.5	27.26	5	27.13	27.60	-0.5	24,006	0.00%
2021/10/15	10	27.71	0	0.00	27.75	10	25,115	0.04%
2021/10/14	3	27.10	7.2	27.32	27.25	-4.2	25,970	-0.02%
2021/10/13	6.1	27.29	15	26.32	26.40	-8.9	27,156	-0.03%
2021/10/12	5.1	26.92	1	27.10	27.10	4.1	28,949	0.01%
2021/10/08	4	27.88	0	0.00	27.50	4	29,958	0.01%
2021/10/07	2	27.63	4.1	27.63	27.75	-2.1	32,130	-0.01%
2021/10/06	22.1	27.36	2	26.98	26.95	20.1	33,230	0.06%
2021/10/05	3	27.40	7	27.72	27.90	-4	34,144	-0.01%
2021/10/04	17	27.94	6	27.73	27.25	11	35,785	0.03%
2021/10/01	49	28.29	19	28.63	27.90	30	38,498	0.08%
2021/09/30	2	29.70	5	29.70	29.60	-3	41,020	-0.01%
2021/09/29	18	29.73	14	29.83	29.70	4	43,139	0.01%
2021/09/28	17	30.06	1.2	30.13	29.90	15.8	43,904	0.04%
2021/09/27	7.1	31.03	15.5	30.85	30.90	-8.4	45,468	-0.02%
2021/09/24	19.3	30.93	7	30.85	30.40	12.3	49,160	0.02%
2021/09/23	15	31.03	5	31.15	31.05	10	50,227	0.02%
2021/09/22	6.1	30.61	11	30.07	30.45	-4.9	50,615	-0.01%
2021/09/17	12.1	31.83	2	31.90	31.65	10.1	51,348	0.02%
2021/09/16	12.3	32.50	12	32.43	32.35	0.3	51,969	0.00%
2021/09/15	8.1	32.85	10	32.80	33.00	-1.9	52,709	0.00%
2021/09/14	14.6	32.58	19	32.54	32.45	-4.4	53,260	-0.01%
2021/09/13	39	33.38	11	33.35	33.35	28	53,856	0.05%
2021/09/10	12	33.64	7	33.44	33.60	5	54,444	0.01%
2021/09/09	10.1	33.30	7	33.59	33.35	3.1	54,851	0.01%
2021/09/08	4.2	34.36	1.2	34.81	34.15	3.1	54,949	0.01%
2021/09/07	12	34.29	4	34.51	34.20	8	55,213	0.01%
2021/09/06	13.2	34.38	0	0.00	34.00	13.2	55,517	0.02%
2021/09/03	17	35.97	16	35.87	35.80	1	55,875	0.00%
2021/09/02	13.2	35.50	12	35.35	35.25	1.2	56,773	0.00%
2021/09/01	24	36.09	18	36.32	35.90	6	57,014	0.01%
2021/08/31	56.1	36.36	31	36.35	36.05	25.1	57,241	0.04%
2021/08/30	23.2	36.79	26	37.06	37.65	-2.8	58,326	0.00%
2021/08/27	5	35.21	19	35.77	35.80	-14	59,544	-0.02%
2021/08/26	33	35.30	27	35.25	35.05	6	60,998	0.01%
2021/08/25	5	34.74	9	34.68	34.95	-4	62,475	-0.01%
2021/08/24	27	34.01	28.1	34.50	34.70	-1.1	63,137	0.00%
2021/08/23	108	33.36	120.3	34.37	34.55	-12.3	64,805	-0.02%	大買/大賣/
2021/08/20	21.1	32.36	79	32.46	32.35	-58	65,756	-0.09%
2021/08/19	49.3	31.96	13.2	32.87	31.55	36.2	66,043	0.05%
2021/08/18	76	32.67	20	32.85	34.40	56	65,847	0.09%
2021/08/17	29.5	34.59	19	33.44	32.45	10.5	66,268	0.02%
2021/08/16	5	34.75	12	34.63	34.95	-7	66,948	-0.01%
2021/08/13	16.5	35.89	16	34.64	34.45	0.5	67,784	0.00%
2021/08/12	4.1	37.06	20	37.10	37.25	-15.9	68,500	-0.02%
2021/08/11	13	37.22	9	37.33	37.20	4	70,010	0.01%
2021/08/10	23	38.51	6	38.80	37.70	17	70,882	0.02%
2021/08/09	6	39.35	9	39.18	39.15	-3	71,589	0.00%
2021/08/06	11	38.76	17	38.75	38.55	-6	72,737	-0.01%
2021/08/05	11	38.53	6	38.58	38.15	5	74,155	0.01%
2021/08/04	9	38.88	3.7	38.95	39.30	5.3	75,459	0.01%
2021/08/03	3	38.67	1	38.75	39.15	2	79,185	0.00%
2021/08/02	6	38.83	7	38.75	39.30	-1	80,611	0.00%
2021/07/30	10	38.78	1	39.50	38.10	9	82,086	0.01%
2021/07/29	14.5	38.44	6	38.31	39.50	8.5	83,693	0.01%
2021/07/28	19.4	37.85	22	36.91	37.20	-2.6	84,373	0.00%
2021/07/27	20.5	38.98	33.1	39.07	38.30	-12.6	84,998	-0.01%
2021/07/26	67.8	40.53	47	40.66	40.50	20.8	85,907	0.02%
2021/07/23	5.3	42.08	10	42.00	42.15	-4.7	87,229	-0.01%
2021/07/22	80.3	42.53	387.3	42.58	41.20	-307	87,746	-0.35%	大賣/鉅額交易
2021/07/21	52	44.46	55	44.62	44.00	-3	87,965	0.00%
2021/07/20	147.2	44.13	203	43.82	43.35	-55.9	87,506	-0.06%	大買/大賣/
2021/07/19	179.1	46.79	222.1	46.87	45.80	-43.1	87,340	-0.05%	大買/大賣/
2021/07/16	336.1	45.58	296.5	45.75	46.00	39.6	88,075	0.04%	大買/大賣/
2021/07/15	150.7	43.26	62	42.54	43.20	88.7	87,269	0.10%	大買/
2021/07/14	250	43.10	244.1	43.43	43.40	5.9	86,777	0.01%	大買/大賣/
2021/07/13	248.1	41.74	673	42.07	40.90	-424.9	85,764	-0.50%	大買/大賣/鉅額交易
2021/07/12	59	40.78	56.1	41.03	40.45	2.9	85,557	0.00%
2021/07/09	282	40.11	100	40.38	39.20	182	84,845	0.21%	大買/鉅額交易
2021/07/08	415	42.44	197.5	42.91	43.10	217.5	83,403	0.26%	大買/大賣/鉅額交易
2021/07/07	719	40.26	106	40.41	40.30	613	81,113	0.76%	大買/大賣/鉅額交易
2021/07/06	86	38.69	290	39.33	40.25	-204	78,677	-0.26%	大賣/鉅額交易
2021/07/05	95	37.33	17	36.86	36.60	78	76,522	0.10%
2021/07/02	175.1	38.05	178	37.59	37.35	-2.9	75,877	0.00%	大買/大賣/
2021/07/01	259.3	39.00	244.2	38.97	37.70	15.1	74,873	0.02%	大買/大賣/
2021/06/30	78.2	35.81	149	36.20	37.40	-70.8	72,054	-0.10%	大賣/
2021/06/29	30	34.41	50	34.48	34.00	-20	70,931	-0.03%
2021/06/28	49	34.33	18	34.24	35.20	31	70,449	0.04%
2021/06/25	18	33.99	70	34.07	34.55	-52	69,656	-0.07%
2021/06/24	122	33.34	41	33.46	33.10	81	68,905	0.12%	大買/
2021/06/23	64	32.21	78	32.47	33.05	-14	67,978	-0.02%
2021/06/22	81	32.45	27	32.53	32.20	54	67,294	0.08%
2021/06/21	54	31.01	66	31.13	30.80	-12	66,446	-0.02%
2021/06/18	19	32.83	15	32.92	32.50	4	65,645	0.01%
2021/06/17	5	32.83	3	33.00	33.35	2	65,077	0.00%
2021/06/16	33	33.55	8	33.80	33.15	25	64,723	0.04%
2021/06/15	13	33.58	23	33.67	34.20	-10	64,394	-0.02%
2021/06/11	8	33.94	7	34.41	33.50	1	64,026	0.00%
2021/06/10	59	33.36	85.4	33.61	34.25	-26.4	63,629	-0.04%
2021/06/09	57	34.65	93	34.68	34.45	-36	62,836	-0.06%
2021/06/08	21	35.77	37.1	35.33	35.30	-16.1	62,526	-0.03%
2021/06/07	95	36.35	134	35.17	35.50	-39	62,135	-0.06%	大賣/
2021/06/04	189	36.72	214.2	37.00	36.75	-25.2	60,710	-0.04%	大買/大賣/
2021/06/03	248.4	36.56	468	36.58	36.40	-219.6	59,195	-0.37%	大買/大賣/鉅額交易
2021/06/02	730	35.30	398	35.37	35.30	332	57,617	0.58%	大買/大賣/鉅額交易
2021/06/01	73	33.72	31	33.56	33.75	42	56,057	0.07%
2021/05/31	192	34.14	118	33.73	32.90	74	55,610	0.13%	大買/大賣/
2021/05/28	40	31.64	63	31.72	32.45	-23	54,011	-0.04%
2021/05/27	24	29.94	17	30.00	29.50	7	53,045	0.01%
2021/05/26	9	30.09	25	30.23	30.40	-16	52,601	-0.03%
2021/05/25	55.2	30.13	49.5	30.06	30.45	5.7	52,218	0.01%
2021/05/24	106	30.34	263	30.29	29.55	-157	51,465	-0.31%	大買/大賣/鉅額交易
2021/05/21	130	29.41	87	29.12	29.65	43	50,876	0.08%	大買/
2021/05/20	105	28.15	85	28.29	27.80	20	49,833	0.04%	大買/
2021/05/19	116	29.53	91	29.73	29.50	25	48,816	0.05%	大買/
2021/05/18	184	28.01	51	27.91	28.40	133	47,309	0.28%	大買/鉅額交易
2021/05/17	72	26.09	66	26.34	25.85	6	46,170	0.01%
2021/05/14	67.5	29.59	62	30.86	28.70	5.5	45,017	0.01%
2021/05/13	103	32.35	366	31.96	31.85	-263	43,600	-0.60%	大買/大賣/鉅額交易
2021/05/12	163	37.46	111.2	37.37	35.35	51.8	41,823	0.12%	大買/大賣/
2021/05/11	672.6	39.52	418	39.01	39.25	254.6	40,308	0.63%	大買/大賣/鉅額交易
2021/05/10	35	35.78	212.1	36.68	36.95	-177.1	36,557	-0.48%	大賣/鉅額交易
2021/05/07	191.1	33.47	57	32.92	33.60	134.1	34,999	0.38%	大買/鉅額交易
2021/05/06	80.7	33.60	141.2	33.87	34.75	-60.5	33,381	-0.18%	大賣/
2021/05/05	221	31.39	216	31.97	31.60	5	31,406	0.02%	大買/大賣/
2021/05/04	138	32.41	592	31.26	31.05	-454	30,336	-1.50%	大買/大賣/鉅額交易
2021/05/03	99.2	35.11	93	35.24	34.45	6.2	29,190	0.02%
2021/04/29	476	33.55	367.3	33.74	33.85	108.7	27,591	0.39%	大買/大賣/鉅額交易
2021/04/28	229	32.21	48	32.44	32.85	181	25,761	0.70%	大買/鉅額交易
2021/04/27	361	30.59	184	30.11	29.90	177	24,932	0.71%	大買/大賣/鉅額交易
2021/04/26	31	28.48	39	28.93	28.80	-8	23,814	-0.03%
2021/04/23	33	27.44	479	28.04	28.00	-446	23,299	-1.91%	大賣/鉅額交易
2021/04/22	128	29.21	482	28.93	28.10	-354	22,716	-1.56%	大買/大賣/鉅額交易
2021/04/21	145	26.40	164	27.07	28.35	-19	20,821	-0.09%	大買/大賣/
2021/04/20	55	25.41	50.3	25.47	25.80	4.8	20,179	0.02%
2021/04/19	77.3	25.55	97.3	26.11	26.30	-20	19,834	-0.10%
2021/04/16	90.3	24.22	37	24.46	24.85	53.3	18,680	0.29%
2021/04/15	9	23.38	2	23.20	23.15	7	17,919	0.04%
2021/04/14	18	22.57	29	22.64	23.10	-11	17,842	-0.06%
2021/04/13	179	22.83	27	23.22	22.35	152	17,969	0.85%	大買/鉅額交易
2021/04/12	65	22.31	6	22.50	22.30	59	18,304	0.32%
2021/04/09	61	21.85	0	0.00	21.60	61	19,133	0.32%
2021/04/08	9	21.67	8	21.60	21.90	1	19,641	0.01%
2021/04/07	45	22.18	8	22.63	21.80	37	19,431	0.19%
2021/04/06	29	21.31	172	22.10	22.40	-143	18,723	-0.76%	大賣/鉅額交易
2021/04/01	6	20.22	9	20.31	20.40	-3	17,819	-0.02%
2021/03/31	2	19.90	7	20.04	19.90	-5	17,789	-0.03%
2021/03/30	38	19.87	0.1	20.00	19.80	37.9	17,743	0.21%
2021/03/29	0	0.00	5	19.80	19.65	-5	17,588	-0.03%
2021/03/26	2	19.30	1	19.35	19.35	1	17,770	0.01%
2021/03/25	1	19.45	1	19.50	19.15	0	18,091	0.00%
2021/03/24	1	19.15	0.2	19.20	19.05	0.8	18,403	0.00%
2021/03/23	0	0.00	2	19.25	19.15	-2	19,070	-0.01%
2021/03/22	11	19.40	2	19.35	19.50	9	19,916	0.05%
2021/03/19	2	19.18	1	19.40	19.15	1	20,370	0.00%
2021/03/18	1	19.10	0	0.00	19.60	1	20,565	0.00%
2021/03/17	0	0.00	7	19.31	19.20	-7	20,635	-0.03%
2021/03/16	10	19.59	5	19.66	19.30	5	20,825	0.02%
2021/03/15	21.2	20.01	2.1	19.95	19.85	19.1	20,802	0.09%
2021/03/12	0	0.00	1	20.50	20.45	-1	20,736	0.00%
2021/03/11	1	19.80	1	19.85	19.85	0	21,177	0.00%
2021/03/10	4	19.91	1	19.95	19.80	3	21,575	0.01%
2021/03/09	0	0.00	8	20.09	20.20	-8	21,528	-0.04%
2021/03/08	33	19.68	29	20.00	19.80	4	21,526	0.02%
2021/03/05	3	19.73	1	19.65	19.55	2	21,721	0.01%
2021/03/04	20	20.11	16	20.23	20.00	4	22,034	0.02%
2021/03/03	12	19.70	33	19.90	20.30	-21	22,040	-0.10%
2021/03/02	29	20.28	22	20.02	19.20	7	21,870	0.03%
2021/02/26	4	19.88	35	19.83	20.00	-31	21,713	-0.14%
2021/02/25	1	19.80	2	19.78	19.75	-1	21,632	0.00%
2021/02/24	12	19.69	20	19.49	19.55	-8	21,778	-0.04%
2021/02/23	27	19.55	86	19.71	19.45	-59	21,815	-0.27%
2021/02/22	3	18.65	6	18.65	18.75	-3	21,543	-0.01%
2021/02/19	25	18.26	22	18.47	18.35	3	21,611	0.01%
2021/02/18	21	18.12	7	18.24	18.20	14	21,752	0.06%
2021/02/17	2	17.28	5	17.47	17.80	-3	21,638	-0.01%
2021/02/05	1	16.95	7	17.05	16.95	-6	21,555	-0.03%
2021/02/04	0	0.00	1	16.95	16.95	-1	21,628	0.00%
2021/02/03	0	0.00	2	16.65	16.90	-2	21,813	-0.01%
2021/02/02	3	16.75	3	16.82	16.75	0	22,135	0.00%
2021/02/01	14	16.23	2	16.20	16.20	12	22,245	0.05%
2021/01/29	1	16.20	1	15.95	15.95	0	22,281	0.00%
2021/01/28	1	16.35	1	16.30	16.20	0	22,604	0.00%
2021/01/27	3	16.75	1	17.30	16.75	2	22,495	0.01%
2021/01/26	13	17.11	10	17.13	17.00	3	22,473	0.01%
2021/01/25	22	17.29	24	17.32	17.80	-2	22,321	-0.01%
2021/01/22	17	16.86	33.5	16.92	17.30	-16.5	22,079	-0.07%
2021/01/21	2.1	16.80	7.5	16.75	16.80	-5.4	21,889	-0.02%
2021/01/20	15.3	16.80	2	16.70	16.70	13.3	21,739	0.06%
2021/01/19	15	17.64	3	17.71	17.60	12	21,508	0.06%
2021/01/18	24.1	17.35	18	17.45	17.25	6.1	21,354	0.03%
2021/01/15	16	17.48	11	17.56	17.65	5	21,092	0.02%
2021/01/14	13.1	17.96	18	17.98	18.10	-4.9	20,839	-0.02%
2021/01/13	10	18.41	8	18.36	18.55	2	20,723	0.01%
2021/01/12	11	17.55	3	17.60	17.45	8	20,302	0.04%
2021/01/11	21	18.33	9	18.22	18.30	12	19,988	0.06%
2021/01/08	24.1	18.18	52	18.34	18.30	-27.9	19,855	-0.14%
2021/01/07	19	19.19	25	19.01	18.85	-6	19,546	-0.03%
2021/01/06	30.3	20.21	44	20.49	19.45	-13.7	19,415	-0.07%
2021/01/05	84.2	20.99	56	20.86	20.60	28.2	18,858	0.15%
2021/01/04	80	20.93	83	20.64	21.45	-3	18,153	-0.02%
2020/12/31	39	19.21	20	19.21	19.50	19	16,888	0.11%
2020/12/30	2	18.58	9	18.66	18.55	-7	16,215	-0.04%
2020/12/29	11	18.86	16	18.43	18.40	-5	16,150	-0.03%
2020/12/28	6	18.63	19	18.33	18.65	-13	15,974	-0.08%
2020/12/25	1	17.85	1	17.80	18.10	0	15,916	0.00%
2020/12/23	15	18.40	6	18.40	18.30	9	15,699	0.06%
2020/12/22	11	18.79	8	18.76	18.45	3	15,730	0.02%
2020/12/21	38	19.21	24	19.36	19.00	14	15,633	0.09%
2020/12/18	4	19.03	55	19.30	18.80	-51	15,354	-0.33%
2020/12/17	17	18.91	21	18.90	19.20	-4	15,254	-0.03%
2020/12/16	23	18.73	52	18.59	18.85	-29	14,647	-0.20%
2020/12/15	11	18.23	7	17.93	17.65	4	13,861	0.03%
2020/12/14	3	17.90	2	17.85	17.90	1	13,673	0.01%
2020/12/11	8	17.45	0	0.00	17.10	8	13,454	0.06%
2020/12/10	56	17.96	7	17.30	17.45	49	13,349	0.37%
2020/12/09	3	17.50	2	17.48	17.70	1	13,274	0.01%
2020/12/08	39	18.06	0	0.00	17.80	39	13,711	0.28%
2020/12/07	32	18.37	103	18.64	17.90	-71	14,576	-0.49%	大賣/
2020/12/04	17	18.06	5	17.98	18.40	12	14,060	0.09%
2020/12/03	1	17.50	10.3	17.35	17.25	-9.3	13,758	-0.07%
2020/12/02	0	0.00	1	17.30	17.45	-1	14,226	-0.01%
2020/12/01	51	17.43	13	17.60	17.30	38	15,026	0.25%
2020/11/30	25	18.39	31	18.41	17.95	-6	15,421	-0.04%
2020/11/27	7	16.93	2	16.65	17.10	5	14,937	0.03%
2020/11/26	4	16.35	3	16.35	16.55	1	14,561	0.01%
2020/11/25	23	15.90	28	15.97	15.95	-5	14,366	-0.03%
2020/11/24	6	15.63	1	15.80	15.40	5	14,158	0.04%
2020/11/23	34	15.90	37	16.10	15.80	-3	14,101	-0.02%
2020/11/20	8	15.75	0	0.00	15.95	8	13,860	0.06%
2020/11/19	0	0.00	21	15.60	15.30	-21	13,751	-0.15%
2020/11/18	5	15.00	1	15.10	15.25	4	13,508	0.03%
2020/11/17	9	14.88	27	14.86	15.20	-18	13,350	-0.13%
2020/11/16	34	14.29	6	14.47	14.35	28	13,322	0.21%
2020/11/13	0	0.00	2	14.05	14.00	-2	13,989	-0.01%
2020/11/12	0	0.00	13	14.35	14.05	-13	14,458	-0.09%
2020/11/11	0	0.00	26	14.40	14.60	-26	14,343	-0.18%
2020/11/10	3	14.20	170	14.32	14.10	-167	14,122	-1.18%	大賣/鉅額交易
2020/11/09	2	14.05	9.2	13.87	13.80	-7.2	13,705	-0.05%
2020/11/06	5	13.57	1	13.50	13.55	4	13,784	0.03%
2020/11/05	17	13.32	11	13.14	13.15	6	14,373	0.04%
2020/11/04	10	12.80	0	0.00	12.90	10	13,909	0.07%
2020/11/03	10	12.95	6	12.96	12.95	4	13,849	0.03%
2020/11/02	0	0.00	1	12.55	12.50	-1	13,768	-0.01%
2020/10/30	1	12.36	2	12.45	12.55	-1	13,791	-0.01%
2020/10/29	1	12.20	1	12.55	12.50	0	13,725	0.00%
2020/10/28	0	0.00	30	12.95	12.65	-30	13,696	-0.22%
2020/10/26	7	13.04	31	12.92	13.00	-24	13,625	-0.18%
2020/10/22	3	12.75	1	12.80	12.80	2	13,558	0.01%
2020/10/21	0	0.00	1	12.95	13.00	-1	13,566	-0.01%
2020/10/20	4	12.75	2	12.80	12.80	2	13,480	0.01%
2020/10/19	25	12.75	0	0.00	12.75	25	13,445	0.19%
2020/10/16	1	12.85	0	0.00	12.80	1	13,626	0.01%
2020/10/15	0	0.00	1	13.30	12.95	-1	13,638	-0.01%
2020/10/14	2	13.15	3	13.07	13.15	-1	13,563	-0.01%
2020/10/12	6	13.03	5	13.03	13.00	1	13,575	0.01%
2020/10/08	0	0.00	1	12.65	12.65	-1	13,228	-0.01%
2020/10/06	1	12.45	21	12.45	12.40	-20	13,133	-0.15%
2020/09/30	0	0.00	12	12.29	12.15	-12	13,063	-0.09%
2020/09/29	1	12.05	0	0.00	12.10	1	13,097	0.01%
2020/09/28	1	12.40	1	12.45	12.30	0	13,057	0.00%
2020/09/25	22	12.13	0	0.00	11.70	22	12,950	0.17%
2020/09/24	16	12.28	5	12.45	11.95	11	12,775	0.09%
2020/09/23	4	12.74	1	12.80	12.75	3	12,534	0.02%
2020/09/22	14	12.84	88	12.72	13.00	-74	12,447	-0.59%
2020/09/21	10	12.98	1	13.10	12.95	9	12,159	0.07%
2020/09/18	0	0.00	1	13.45	13.30	-1	12,205	-0.01%
2020/09/17	7	13.27	6	13.37	13.40	1	12,090	0.01%
2020/09/16	1	12.95	21	13.00	12.90	-20	12,016	-0.17%
2020/09/14	22	12.95	4	12.95	13.05	18	11,917	0.15%
2020/09/11	25	13.39	26	13.31	13.00	-1	11,714	-0.01%
2020/09/10	82	13.04	69	13.31	13.55	13	11,146	0.12%
2020/09/09	8	12.34	1	12.25	12.35	7	10,095	0.07%
2020/09/08	1	12.60	1	12.65	12.45	0	10,085	0.00%
2020/09/07	23	12.83	4	13.00	12.90	19	9,906	0.19%
2020/09/04	26	12.85	85	12.54	13.00	-59	9,420	-0.63%
2020/09/03	9	11.94	33	12.27	12.35	-24	8,686	-0.28%
2020/09/01	0	0.00	21	11.36	11.45	-21	7,892	-0.27%
2020/08/31	0	0.00	5	11.53	11.50	-5	7,953	-0.06%
2020/08/28	6	11.35	9	11.28	11.40	-3	8,074	-0.04%
2020/08/27	0	0.00	3	11.55	11.20	-3	8,025	-0.04%
2020/08/26	4	11.18	0	0.00	11.15	4	7,870	0.05%
2020/08/25	0	0.00	1	11.45	11.05	-1	7,801	-0.01%
2020/08/21	1	10.85	0	0.00	10.90	1	7,552	0.01%
2020/08/20	21	11.02	39	11.28	10.80	-18	7,453	-0.24%
2020/08/19	106	11.67	52	11.95	11.65	54	7,098	0.76%	大買/
2020/08/18	22	11.09	23	11.46	11.55	-1	6,292	-0.02%
2020/08/17	20	10.70	0	0.00	10.50	20	5,743	0.35%
2020/08/14	5	10.40	0	0.00	10.55	5	5,691	0.09%
2020/08/13	1	10.40	0	0.00	10.30	1	5,665	0.02%
2020/08/12	58	10.59	18	10.90	10.45	40	5,612	0.71%
2020/08/11	56	10.86	56	10.64	11.15	0	5,261	0.00%
2020/08/04	0	0.00	15	9.96	9.97	-15	4,315	-0.35%
2020/07/31	0	0.00	2	10.00	10.10	-2	4,321	-0.05%
2020/07/30	32	10.10	0	0.00	10.00	32	4,321	0.74%
2020/07/29	0	0.00	5	9.82	9.81	-5	4,246	-0.12%
2020/07/28	1	9.87	0	0.00	9.75	1	4,242	0.02%
2020/07/24	1	10.20	1	10.15	10.15	0	4,202	0.00%
2020/07/22	2	10.50	4	10.43	10.70	-2	4,109	-0.05%
2020/07/21	21	10.29	20	10.25	10.35	1	3,887	0.03%
2020/07/20	1	10.05	1	10.00	10.05	0	3,799	0.00%
2020/07/17	4	10.19	2	10.10	10.10	2	3,781	0.05%
2020/07/16	14	10.46	2	10.25	10.40	12	3,745	0.32%
2020/07/15	0	0.00	10	9.94	9.88	-10	3,427	-0.29%
2020/07/14	11	9.93	0	0.00	9.85	11	3,438	0.32%
2020/07/13	10	9.92	0	0.00	9.98	10	3,446	0.29%
2020/07/10	2	9.87	0	0.00	9.81	2	3,458	0.06%
2020/07/09	10	10.15	0	0.00	10.00	10	3,431	0.29%
2020/07/08	3	10.05	0	0.00	10.10	3	3,397	0.09%
2020/07/07	2	10.00	0	0.00	10.00	2	3,224	0.06%
2020/07/02	1	9.95	25	9.93	9.93	-24	3,243	-0.74%
2020/06/29	10	9.95	2	9.93	9.94	8	3,234	0.25%
2020/06/23	2	10.20	0	0.00	10.10	2	3,035	0.07%
2020/06/18	1	10.00	0	0.00	10.00	1	2,672	0.04%
2020/06/15	22	10.01	12	9.76	10.20	10	2,635	0.38%
2020/06/12	1	9.85	65	9.59	9.84	-64	2,487	-2.57%
2020/06/11	10	10.35	5	10.13	10.05	5	2,469	0.20%
2020/06/10	36	10.77	1	10.75	10.85	35	2,356	1.49%
2020/06/09	0	0.00	16	10.05	10.10	-16	2,139	-0.75%
2020/06/08	1	10.10	10	10.25	10.00	-9	2,160	-0.42%
2020/06/05	20	10.20	1	10.25	10.30	19	2,089	0.91%
2020/06/04	11	10.34	15.6	10.35	10.35	-4.6	1,993	-0.23%
2020/06/03	0	0.00	4	9.06	9.42	-4	1,762	-0.23%
2020/05/25	1	8.69	0	0.00	8.69	1	1,717	0.06%
2020/05/21	0	0.00	10	8.92	8.91	-10	1,698	-0.59%
2020/05/19	0.8	8.95	0	0.00	8.91	0.8	1,692	0.05%
2020/05/13	11	8.77	0	0.00	8.77	11	1,655	0.66%
2020/05/12	2	8.80	0	0.00	8.82	2	1,659	0.12%
2020/05/11	8	8.96	0	0.00	8.96	8	1,648	0.49%
2020/05/08	18	9.02	0	0.00	8.92	18	1,648	1.09%
2020/04/15	20	8.74	0	0.00	8.79	20	1,527	1.31%
2020/04/10	23	8.40	0	0.00	8.47	23	1,509	1.52%
2020/04/07	0	0.00	11.1	7.48	7.55	-11.1	1,461	-0.76%
2020/03/13	10	8.06	0	0.00	8.37	10	1,324	0.75%
2020/03/12	0	0.00	8	9.31	8.95	-8	1,243	-0.64%
2020/03/11	10	9.77	0	0.00	9.50	10	1,190	0.84%
2020/03/09	10	9.85	0	0.00	9.76	10	1,156	0.86%
2020/03/02	10	9.96	0	0.00	10.05	10	1,122	0.89%
2020/02/27	12	10.06	0	0.00	10.15	12	1,105	1.09%
2020/02/13	13	10.30	0	0.00	10.30	13	1,213	1.07%
2020/02/03	10	10.00	13	9.95	10.05	-3	1,228	-0.24%
2020/01/31	12	10.32	0	0.00	10.40	12	1,214	0.99%
2020/01/30	1	10.40	0	0.00	10.35	1	1,211	0.08%
2020/01/08	2	11.23	0.9	11.20	11.20	1.1	1,350	0.08%
2019/12/13	0	0.00	25	11.45	11.50	-25	1,185	-2.11%
2019/12/06	0	0.00	2	11.40	11.35	-2	1,189	-0.17%
2019/11/15	1	11.55	0	0.00	11.55	1	1,123	0.09%
2019/11/13	2	11.60	0	0.00	11.65	2	1,147	0.17%
2019/10/22	0	0.00	5	11.95	11.95	-5	1,108	-0.45%
2019/10/21	0	0.00	4	11.90	11.90	-4	1,095	-0.37%
2019/10/18	2	11.50	0	0.00	11.65	2	1,069	0.19%
2019/10/14	14	11.64	0	0.00	11.55	14	1,043	1.34%
2019/10/04	5	11.60	0	0.00	11.55	5	1,112	0.45%
2019/09/27	4	11.63	0	0.00	11.65	4	1,188	0.34%
2019/09/17	10	11.95	0	0.00	11.85	10	1,146	0.87%
2019/09/06	3	11.90	0	0.00	11.90	3	1,200	0.25%
2019/09/03	7	11.70	0	0.00	11.75	7	1,177	0.59%
2019/08/27	0	0.00	40	11.55	11.75	-40	1,195	-3.34%
2019/08/26	0	0.00	20	11.55	11.55	-20	1,187	-1.68%
2019/08/16	20	11.60	0	0.00	11.65	20	1,204	1.66%
2019/08/15	0	0.00	4	11.60	11.65	-4	1,185	-0.34%
2019/08/12	10	11.95	0	0.00	11.95	10	1,236	0.81%
2019/08/07	20	11.85	0	0.00	11.85	20	1,266	1.58%
2019/08/06	0	0.00	1.1	11.91	11.85	-1.1	1,273	-0.09%
2019/07/30	10	12.20	0	0.00	12.20	10	1,343	0.74%
2019/07/17	0	0.00	15	12.55	12.50	-15	1,369	-1.10%
2019/07/11	0	0.00	0	12.45	12.45	0	1,578	0.00%
2019/06/27	0	0.00	2	12.10	12.15	-2	1,986	-0.10%
2019/06/17	2	12.00	0	0.00	12.00	2	1,968	0.10%
2019/06/13	2	11.95	0	0.00	11.95	2	1,986	0.10%
2019/06/04	0	0.00	6	12.20	12.15	-6	2,033	-0.30%
2019/06/03	0.4	12.20	0	0.00	12.20	0.4	2,030	0.02%
2019/05/23	2	12.05	4	12.15	12.05	-2	2,086	-0.10%
2019/05/16	2	11.98	0	0.00	11.95	2	2,143	0.09%
2019/05/13	10	11.70	0	0.00	11.70	10	2,103	0.48%
2019/05/08	3	12.15	0	0.00	12.15	3	2,022	0.15%
2019/04/29	0	0.00	2	12.25	12.30	-2	1,948	-0.10%
2019/04/26	0	0.00	2	12.20	12.20	-2	1,937	-0.10%
2019/04/25	6	12.30	0	0.00	12.25	6	1,934	0.31%
2019/04/24	0	0.00	4	12.35	12.35	-4	1,922	-0.21%
2019/04/18	18	12.00	0	0.00	12.05	18	1,856	0.97%
2019/04/17	4	12.10	0	0.00	12.05	4	1,794	0.22%
2019/04/16	31	12.35	2	12.40	12.25	29	1,647	1.76%
2019/04/15	2	12.20	0	0.00	12.20	2	1,533	0.13%
2019/04/12	64	13.00	10	13.30	12.65	54	1,337	4.04%
2019/04/10	5	13.45	0	0.00	13.65	5	1,136	0.44%
2019/04/09	10	13.50	0	0.00	13.50	10	1,132	0.88%
2019/04/08	10	13.50	0	0.00	13.50	10	1,131	0.88%
2019/04/03	13	13.59	0	0.00	13.55	13	1,128	1.15%
2019/04/01	10	13.75	0	0.00	13.60	10	1,106	0.90%
2019/03/28	3	13.45	0	0.00	13.75	3	1,119	0.27%
2019/03/26	3	13.50	0	0.00	13.50	3	1,124	0.27%
2019/03/20	2	13.65	0	0.00	13.60	2	1,103	0.18%
2019/03/15	2	13.90	0	0.00	14.00	2	1,055	0.19%
2019/03/14	0	0.00	1	13.90	13.95	-1	1,042	-0.10%
2019/03/13	2	13.60	0	0.00	13.60	2	1,019	0.20%
2019/02/25	0	0.00	5	13.90	13.90	-5	1,024	-0.49%
2019/02/22	2	13.45	0	0.00	13.50	2	978	0.20%
2019/02/21	0	0.00	5	13.40	13.55	-5	957	-0.52%
2019/02/20	0	0.00	2	13.10	13.15	-2	869	-0.23%
2019/02/13	0	0.00	1	13.15	13.20	-1	848	-0.12%
2019/01/28	0	0.00	10	13.10	13.15	-10	893	-1.12%
2019/01/21	0	0.00	10	13.15	13.00	-10	924	-1.08%
2019/01/14	0	0.00	1	13.05	13.10	-1	997	-0.10%
2019/01/11	0	0.00	10	13.20	13.10	-10	1,042	-0.96%
2018/12/22	1	12.85	0	0.00	12.85	1	1,190	0.08%
2018/12/21	2	12.95	0	0.00	12.90	2	1,196	0.17%
2018/12/14	2	13.65	0	0.00	13.80	2	1,173	0.17%
2018/12/12	20	13.70	0	0.00	13.65	20	1,194	1.67%
2018/11/30	0	0.00	10	13.90	13.85	-10	1,242	-0.80%
2018/11/22	10	13.70	0	0.00	13.60	10	1,255	0.80%
2018/11/19	2	13.55	0	0.00	13.55	2	1,265	0.16%
2018/11/09	0	0.00	1	13.85	13.95	-1	1,289	-0.08%
2018/11/02	0	0.00	10	13.30	13.55	-10	1,297	-0.77%
2018/10/29	10	13.13	0	0.00	13.05	10	1,302	0.77%
2018/10/26	5	12.95	5	13.15	13.05	0	1,328	0.00%
2018/10/25	2	13.05	0	0.00	13.00	2	1,337	0.15%
2018/10/24	1	13.20	0	0.00	13.35	1	1,330	0.08%
2018/10/18	0	0.00	2	13.75	13.75	-2	1,259	-0.16%
2018/10/16	0	0.00	40	13.80	13.65	-40	1,253	-3.19%
2018/10/15	5	13.65	0	0.00	13.70	5	1,228	0.41%
2018/10/12	4	14.28	0	0.00	14.35	4	1,173	0.34%
2018/10/11	13	14.80	5	14.40	14.40	8	1,149	0.70%
2018/10/09	10	15.75	10	16.10	15.95	0	1,089	0.00%
2018/10/05	1	15.70	0	0.00	15.60	1	1,091	0.09%
2018/10/04	2	16.00	0	0.00	16.05	2	1,077	0.19%
2018/10/03	1	16.10	0	0.00	16.05	1	1,085	0.09%
2018/09/14	10	15.80	0	0.00	15.95	10	1,307	0.77%
2018/09/10	2	15.23	60	15.23	15.30	-58	1,379	-4.21%
2018/09/07	0	0.00	22	16.00	15.75	-22	1,407	-1.56%
2018/09/04	0	0.00	1	16.40	16.35	-1	1,499	-0.07%
2018/08/28	0	0.00	3	16.25	16.30	-3	1,656	-0.18%
2018/08/21	11	16.15	0	0.00	16.20	11	1,900	0.58%
2018/08/20	0	0.00	4	16.10	16.15	-4	1,950	-0.21%
2018/08/17	3	16.05	0	0.00	16.00	3	1,970	0.15%
2018/08/16	14	15.93	0	0.00	15.95	14	1,985	0.70%
2018/08/14	20	16.38	0	0.00	16.20	20	2,064	0.97%
2018/08/13	7	16.45	0	0.00	16.45	7	2,074	0.34%
2018/08/09	0	0.00	3	17.00	16.95	-3	2,102	-0.14%
2018/08/08	16	16.79	42	16.65	16.80	-26	2,165	-1.20%
2018/08/07	95	16.67	0	0.00	16.65	95	2,197	4.32%
2018/08/06	20	16.85	0	0.00	16.80	20	2,267	0.88%
2018/08/01	135	16.72	0	0.00	16.90	135	2,294	5.88%	大買/鉅額交易
2018/07/24	3	16.25	0	0.00	16.50	3	2,385	0.13%
2018/07/23	26	16.27	0	0.00	16.15	26	2,400	1.08%
2018/07/19	10	16.40	4	16.35	16.35	6	2,492	0.24%
2018/07/17	5	16.45	0	0.00	16.35	5	2,646	0.19%
2018/07/12	0	0.00	1	16.05	16.00	-1	2,882	-0.03%
2018/07/09	0	0.00	2	16.00	16.00	-2	3,080	-0.06%
2018/07/06	27	16.16	0	0.00	15.75	27	3,180	0.85%
2018/07/05	1	15.95	20	16.05	15.95	-19	3,305	-0.57%
2018/07/04	13	15.94	0	0.00	15.90	13	3,321	0.39%
2018/06/29	18	17.10	0	0.00	17.20	18	3,354	0.54%
2018/06/28	34	17.06	0	0.00	17.10	34	3,497	0.97%
2018/06/22	1	17.00	0	0.00	17.00	1	3,526	0.03%
2018/06/21	2	17.23	0	0.00	17.20	2	3,510	0.06%
2018/06/20	5	17.30	2	17.30	17.30	3	3,542	0.08%
2018/06/19	1	17.60	0	0.00	17.55	1	3,528	0.03%
2018/06/15	0	0.00	20	17.80	17.65	-20	3,523	-0.57%
2018/06/14	7	17.85	0	0.00	17.80	7	3,495	0.20%
2018/06/13	17	17.81	0	0.00	17.75	17	3,492	0.49%
2018/06/12	1	17.80	0	0.00	17.80	1	3,540	0.03%
2018/06/06	55	18.02	0	0.00	18.00	55	3,533	1.56%
2018/06/05	0	0.00	2	18.00	18.05	-2	3,529	-0.06%
2018/06/01	45	18.04	0	0.00	18.00	45	3,571	1.26%
2018/05/31	2	18.10	0	0.00	18.25	2	3,581	0.06%
2018/05/30	1	17.70	15	17.65	17.55	-14	3,535	-0.40%
2018/05/29	4	17.80	0	0.00	17.95	4	3,538	0.11%
2018/05/28	15	17.90	2	18.05	17.80	13	3,538	0.37%
2018/05/24	3	18.15	0	0.00	18.25	3	3,626	0.08%
2018/05/23	5	18.10	0	0.00	18.25	5	3,659	0.14%
2018/05/22	7	18.64	0	0.00	18.55	7	3,645	0.19%
2018/05/21	0	0.00	2	19.00	18.90	-2	3,648	-0.05%
2018/05/18	1	19.05	0	0.00	19.05	1	3,653	0.03%
2018/05/17	0	0.00	1	19.05	19.05	-1	3,652	-0.03%
2018/05/16	15	19.27	14	19.33	19.15	1	3,679	0.03%
2018/05/14	1	19.80	2	19.70	19.65	-1	3,849	-0.03%
2018/05/11	5	18.80	0	0.00	18.85	5	3,808	0.13%
2018/05/09	5	19.00	0	0.00	18.95	5	3,803	0.13%
2018/05/07	0	0.00	10	19.30	19.35	-10	3,919	-0.26%
2018/05/04	2	19.00	0	0.00	19.05	2	4,061	0.05%
2018/05/03	1	19.15	0	0.00	19.15	1	4,131	0.02%
2018/04/26	27	19.02	0	0.00	18.70	27	4,253	0.63%
2018/04/24	15	19.18	2	19.35	18.95	13	4,450	0.29%
2018/04/20	5	20.11	0	0.00	20.25	5	4,436	0.11%
2018/04/19	0	0.00	2	19.85	19.85	-2	4,435	-0.05%
2018/04/17	2	19.50	0	0.00	19.50	2	4,417	0.05%
2018/04/13	0	0.00	3	19.60	19.50	-3	4,631	-0.06%
2018/04/12	2	19.40	0	0.00	19.70	2	4,837	0.04%
2018/04/11	14	18.86	0	0.00	19.40	14	4,830	0.29%
2018/04/09	1	18.40	0	0.00	18.45	1	5,011	0.02%
2018/04/03	0	0.00	3	18.15	18.30	-3	5,067	-0.06%
2018/03/31	0	0.00	10	18.15	18.75	-10	5,749	-0.17%
2018/03/30	17	17.54	3	17.72	17.60	14	5,812	0.24%
2018/03/29	18	17.05	0	0.00	17.15	18	5,952	0.30%
2018/03/28	10	17.11	0	0.00	17.10	10	6,141	0.16%
2018/03/27	0	0.00	2	17.38	17.30	-2	6,348	-0.03%
2018/03/23	1	16.95	0	0.00	17.15	1	6,530	0.02%
2018/03/22	0	0.00	2	17.40	17.35	-2	6,561	-0.03%
2018/03/15	0	0.00	10	17.98	18.00	-10	6,959	-0.14%
2018/03/14	4	17.70	0	0.00	17.65	4	7,123	0.06%
2018/03/13	0	0.00	1	17.65	17.70	-1	7,324	-0.01%
2018/03/12	0	0.00	3	17.30	17.35	-3	7,721	-0.04%
2018/03/09	11	17.53	4	17.50	17.50	7	7,867	0.09%
2018/03/08	1	17.50	0	0.00	17.30	1	8,177	0.01%
2018/03/07	2	16.80	0	0.00	16.75	2	8,448	0.02%
2018/03/06	14	17.39	0	0.00	17.00	14	8,549	0.16%
2018/03/05	2	17.25	0	0.00	17.15	2	8,526	0.02%
2018/03/02	2	17.70	0	0.00	17.75	2	8,518	0.02%
2018/03/01	2	18.00	0	0.00	18.10	2	8,483	0.02%
2018/02/27	2	18.10	0	0.00	17.95	2	8,501	0.02%
2018/02/26	2	18.20	0	0.00	18.20	2	8,471	0.02%
2018/02/23	0	0.00	70	17.90	17.80	-70	8,387	-0.83%
2018/02/22	3	17.75	0	0.00	17.40	3	8,410	0.04%
2018/02/21	8	18.10	1	18.00	18.00	7	8,407	0.08%
2018/02/12	3	17.35	0	0.00	17.35	3	8,496	0.04%
2018/02/09	0	0.00	5	17.15	17.20	-5	8,495	-0.06%
2018/02/08	0	0.00	1	17.45	17.45	-1	8,576	-0.01%
2018/02/07	0	0.00	7	17.64	17.30	-7	8,562	-0.08%
2018/02/06	71	17.18	7	17.19	16.65	64	8,508	0.75%
2018/02/02	2	19.15	0	0.00	19.20	2	8,421	0.02%
2018/01/31	5	19.20	1	19.15	19.40	4	8,381	0.05%
2018/01/30	1	19.50	0	0.00	19.35	1	8,336	0.01%
2018/01/29	0	0.00	45	19.45	19.35	-45	8,320	-0.54%
2018/01/26	2	20.20	0	0.00	20.05	2	8,167	0.02%
2018/01/25	2	20.90	0	0.00	20.80	2	8,081	0.02%
2018/01/24	46	20.65	1.4	20.60	20.60	44.6	8,025	0.56%
2018/01/22	2	20.80	1	20.80	20.75	1	7,939	0.01%
2018/01/19	3	20.48	9	20.25	20.30	-6	7,847	-0.08%
2018/01/18	4	21.21	5	20.96	20.70	-1	7,726	-0.01%
2018/01/17	37	21.59	1	21.55	21.50	36	7,559	0.48%
2018/01/12	1	22.40	10	22.52	22.35	-9	7,320	-0.12%
2018/01/11	7	22.48	6	22.67	22.50	1	7,283	0.01%
2018/01/10	40	22.95	3	22.88	22.85	37	7,221	0.51%
2018/01/09	3	22.37	1	22.35	22.30	2	6,996	0.03%
2018/01/08	8	22.86	30	22.85	22.75	-22	6,918	-0.32%
2018/01/05	1	22.05	10	21.90	22.15	-9	6,643	-0.14%
2018/01/04	17	22.12	110	21.95	21.85	-93	6,555	-1.42%	大賣/
2018/01/03	1	22.00	13	22.62	22.00	-12	6,440	-0.19%
2018/01/02	3	22.40	53	22.09	22.15	-50	6,224	-0.80%