台玻 (1802)-元大-內湖民權券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台玻 (1802)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	25	20.22	36.6	20.52	20.65	-11.6	13,416	-0.09%
2024/11/21	9	19.36	37.4	19.66	19.50	-28.4	12,200	-0.23%
2024/11/20	5	18.00	13	18.17	18.05	-8	11,147	-0.07%
2024/11/19	2	18.35	5	18.25	18.40	-3	11,100	-0.03%
2024/11/18	0	0.00	1	18.30	18.15	-1	11,091	-0.01%
2024/11/15	7	18.49	7	18.59	18.25	0	11,075	0.00%
2024/11/14	3	18.07	2	18.08	17.90	1	11,010	0.01%
2024/11/13	11	18.25	0	0.00	18.25	11	10,940	0.10%
2024/11/12	5	18.53	73	18.46	18.40	-68	10,899	-0.62%
2024/11/11	2	18.95	40	19.00	18.95	-38	10,783	-0.35%
2024/11/08	87	19.93	9.1	19.55	19.40	77.9	10,745	0.73%
2024/11/07	9	19.60	7	19.72	19.75	2	10,449	0.02%
2024/11/06	41	19.45	1	19.50	19.45	40	10,348	0.39%
2024/11/04	0.2	19.35	0	0.00	19.50	0.2	10,239	0.00%
2024/11/01	1	19.65	1	19.70	19.65	0	10,381	0.00%
2024/10/30	1.2	19.49	1	19.35	19.45	0.2	10,270	0.00%
2024/10/29	13.3	19.94	6.1	19.82	19.85	7.2	10,051	0.07%
2024/10/28	3	19.45	16.5	19.44	19.85	-13.5	9,347	-0.14%
2024/10/25	0.2	18.05	40	18.08	18.60	-39.8	8,335	-0.48%
2024/10/24	3	18.75	96.2	19.49	18.40	-93.2	8,163	-1.14%
2024/10/23	10	18.50	0.2	19.00	18.45	9.8	7,529	0.13%
2024/10/22	0.2	18.40	0.1	18.40	18.35	0.1	7,369	0.00%
2024/10/21	40	18.65	18	18.22	18.70	22	7,359	0.30%
2024/10/18	0	0.00	44	17.42	17.40	-44	7,235	-0.61%
2024/10/17	51	17.95	0	0.00	17.60	51	7,277	0.70%
2024/10/16	7	16.40	14.2	16.93	17.75	-7.2	7,214	-0.10%
2024/10/15	0.1	16.75	0	0.00	16.80	0.1	6,969	0.00%
2024/10/14	4	16.68	0	0.00	16.70	4	6,947	0.06%
2024/10/11	1	16.90	0	0.00	16.85	1	6,949	0.01%
2024/10/09	40.2	17.75	1	17.35	17.30	39.2	6,981	0.56%
2024/10/08	3.8	18.46	14	18.00	18.00	-10.2	6,954	-0.15%
2024/10/07	18	19.10	7	19.17	18.95	11	6,828	0.16%
2024/10/04	11	19.11	74	19.08	19.10	-63	6,796	-0.93%
2024/10/01	15	18.47	4	18.88	18.75	11	6,391	0.17%
2024/09/30	35	18.36	22	18.69	18.70	13	5,973	0.22%
2024/09/27	61	16.84	19	17.69	17.75	42	5,164	0.81%
2024/09/26	0	0.00	1	16.20	16.15	-1	4,782	-0.02%
2024/09/24	0	0.00	1	15.80	15.95	-1	5,036	-0.02%
2024/09/19	0	0.00	1	15.90	16.05	-1	5,448	-0.02%
2024/09/11	0	0.00	2	15.18	15.10	-2	7,460	-0.03%
2024/09/09	0	0.00	1	15.20	15.30	-1	8,751	-0.01%
2024/09/04	5	15.40	0	0.00	15.25	5	9,297	0.05%
2024/09/03	0	0.00	2	16.15	16.15	-2	9,602	-0.02%
2024/08/27	4	16.45	0	0.00	16.45	4	12,106	0.03%
2024/08/26	0	0.00	2	16.40	16.50	-2	12,257	-0.02%
2024/08/23	2.1	15.75	0	0.00	15.85	2.1	12,348	0.02%
2024/08/20	9	15.99	0	0.00	15.90	9	12,484	0.07%
2024/08/19	0.1	16.15	0	0.00	15.95	0.1	12,717	0.00%
2024/08/08	1	15.90	0	0.00	15.95	1	12,674	0.01%
2024/08/06	1	15.50	0	0.00	15.40	1	12,612	0.01%
2024/08/05	3	15.83	0	0.00	15.65	3	12,472	0.02%
2024/08/02	0	0.00	5	17.40	17.35	-5	12,231	-0.04%
2024/08/01	3	17.60	0	0.00	17.90	3	12,201	0.02%
2024/07/30	0	0.00	1	17.50	17.40	-1	12,188	-0.01%
2024/07/26	20	17.60	0	0.00	17.70	20	12,107	0.17%
2024/07/22	6	17.48	0	0.00	17.50	6	12,080	0.05%
2024/07/19	2	18.18	2	18.08	18.05	0	11,962	0.00%
2024/07/18	3	18.77	0	0.00	18.70	3	11,755	0.03%
2024/07/16	1	18.95	0	0.00	18.85	1	11,655	0.01%
2024/07/15	41.1	19.05	0	0.00	18.90	41.1	11,703	0.35%
2024/07/12	0	0.00	4	19.30	19.15	-4	11,675	-0.03%
2024/07/11	4	19.18	0.1	19.10	19.00	3.9	11,615	0.03%
2024/07/10	60	19.10	0	0.00	19.00	60	11,577	0.52%
2024/07/09	0.1	18.70	0	0.00	18.60	0.1	11,475	0.00%
2024/07/08	12	19.14	6	19.11	18.95	6	11,398	0.05%
2024/07/05	0	0.00	1	18.75	19.35	-1	11,188	-0.01%
2024/07/04	1	18.65	1.5	18.58	18.60	-0.5	10,894	0.00%
2024/07/03	2	18.75	2	18.68	18.60	0	10,870	0.00%
2024/07/02	0	0.00	22	18.70	18.70	-22	10,780	-0.20%
2024/07/01	1	19.00	0	0.00	18.95	1	10,836	0.01%
2024/06/28	15	19.34	4	19.43	19.35	11	10,718	0.10%
2024/06/27	4	19.13	0	0.00	18.90	4	10,555	0.04%
2024/06/26	12	18.80	0	0.00	18.80	12	10,357	0.12%
2024/06/24	0	0.00	4	19.50	19.35	-4	10,148	-0.04%
2024/06/21	0	0.00	1	19.70	19.60	-1	9,994	-0.01%
2024/06/20	5	19.80	4	20.03	19.75	1	9,783	0.01%
2024/06/19	11	19.77	6	19.84	19.90	5	9,531	0.05%
2024/06/18	34	20.41	22	20.51	19.90	12	9,046	0.13%
2024/06/17	20	20.13	55.2	20.24	20.25	-35.2	8,104	-0.43%
2024/06/14	0	0.00	1	19.20	19.00	-1	7,101	-0.01%
2024/06/11	1	18.65	31	18.93	18.90	-30	6,656	-0.45%
2024/06/07	11	19.45	0	0.00	19.35	11	6,453	0.17%
2024/06/06	0	0.00	12	19.26	19.40	-12	6,065	-0.20%
2024/06/05	7	19.04	15	19.00	18.90	-8	5,723	-0.14%
2024/06/04	46	19.35	17	19.68	18.85	29	5,378	0.54%
2024/06/03	5	19.36	26	19.00	19.05	-21	4,556	-0.46%
2024/05/31	3	17.97	2	18.00	18.15	1	3,960	0.03%
2024/05/30	0	0.00	2	17.80	17.95	-2	3,651	-0.05%
2024/05/29	30	17.50	3	17.50	17.40	27	3,477	0.78%
2024/05/28	0	0.00	3	17.25	17.25	-3	3,300	-0.09%
2024/05/24	22	17.20	0	0.00	17.20	22	3,217	0.68%
2024/05/23	0	0.00	4	17.45	17.65	-4	3,152	-0.13%
2024/05/22	0	0.00	1	17.10	17.10	-1	2,926	-0.03%
2024/05/21	8	17.00	0	0.00	17.05	8	2,930	0.27%
2024/05/20	1	17.20	0	0.00	17.25	1	2,905	0.03%
2024/05/15	0	0.00	10	17.15	17.15	-10	2,957	-0.34%
2024/05/14	1	17.20	0	0.00	17.10	1	2,955	0.03%
2024/05/13	0	0.00	1	17.05	17.10	-1	2,964	-0.03%
2024/05/10	0	0.00	4	17.10	17.20	-4	2,958	-0.14%
2024/05/09	1	17.00	0	0.00	16.95	1	2,950	0.03%
2024/05/03	1	17.10	15	17.15	17.10	-14	2,947	-0.48%
2024/05/02	2	17.05	12	17.11	17.15	-10	2,936	-0.34%
2024/04/30	5	17.15	1	17.15	17.15	4	2,938	0.14%
2024/04/29	11	17.34	1	17.25	17.40	10	2,943	0.34%
2024/04/23	5	16.90	0	0.00	17.00	5	3,013	0.17%
2024/04/22	0	0.00	1	17.05	16.95	-1	3,049	-0.03%
2024/04/16	1	16.90	0	16.80	16.75	1	2,976	0.03%
2024/04/15	0.1	17.30	0	0.00	17.20	0.1	2,914	0.00%
2024/04/11	0	0.00	1	17.30	17.25	-1	2,903	-0.03%
2024/04/09	1	17.65	1	17.50	17.60	0	3,003	0.00%
2024/04/08	1	17.45	0	0.00	17.40	1	3,043	0.03%
2024/04/03	1	17.55	0	0.00	17.20	1	3,017	0.03%
2024/04/01	0	0.00	2	17.35	17.40	-2	2,921	-0.07%
2024/03/29	5	17.15	0	0.00	17.20	5	2,926	0.17%
2024/03/26	6	17.55	0	0.00	17.20	6	2,923	0.21%
2024/03/25	5	17.35	0	0.00	17.45	5	2,934	0.17%
2024/03/22	0.4	17.50	1	17.45	17.40	-0.7	2,969	-0.02%
2024/03/21	1.1	17.39	0	0.00	17.50	1.1	3,005	0.04%
2024/03/20	0.1	17.30	0	0.00	17.25	0.1	3,274	0.00%
2024/03/19	0.1	17.35	0	0.00	17.20	0.1	3,292	0.00%
2024/03/18	0.1	17.00	2	17.25	17.40	-1.9	3,291	-0.06%
2024/03/15	2.1	17.05	10	17.15	16.95	-7.9	3,262	-0.24%
2024/03/14	0.1	17.55	0	0.00	17.40	0.1	3,177	0.00%
2024/03/13	2	17.50	0	0.00	17.55	2	3,158	0.06%
2024/03/08	0	0.00	2	17.80	17.80	-2	3,125	-0.06%
2024/03/07	10	18.00	1	18.00	18.00	9	3,160	0.28%
2024/03/05	2.1	18.00	0	0.00	17.90	2.1	3,117	0.07%
2024/02/29	0	0.00	1	18.10	18.25	-1	3,232	-0.03%
2024/02/27	1	18.00	15	18.10	18.05	-14	3,241	-0.43%
2024/02/23	7	18.36	2	18.25	18.25	5	3,320	0.15%
2024/02/22	16	18.67	12	18.55	18.55	4	3,345	0.12%
2024/02/19	1	18.65	1	18.65	18.80	0	3,433	0.00%
2024/02/16	1	18.25	0	0.00	18.40	1	3,496	0.03%
2024/02/02	10	18.20	10	18.10	18.05	0	3,476	0.00%
2024/01/29	0.1	18.45	0	0.00	18.45	0.1	3,753	0.00%
2024/01/26	0	0.00	1	18.25	18.35	-1	3,804	-0.03%
2024/01/22	1	17.85	1	17.90	17.95	0	3,915	0.00%
2024/01/19	4	17.83	0	0.00	17.85	4	3,993	0.10%
2024/01/18	0	0.00	2	17.75	17.80	-2	4,026	-0.05%
2024/01/16	1	18.05	0	0.00	18.05	1	4,011	0.02%
2024/01/15	0	0.00	1	18.50	18.35	-1	3,977	-0.03%
2024/01/10	2	18.50	0	0.00	18.25	2	4,236	0.05%
2024/01/05	0	0.00	2	19.05	18.95	-2	4,267	-0.05%
2024/01/03	2	18.98	10	19.10	18.90	-8	4,616	-0.17%
2024/01/02	1	19.05	1	19.15	19.20	0	4,533	0.00%
2023/12/29	1	18.95	0	0.00	18.95	1	4,516	0.02%
2023/12/28	0	0.00	3	19.10	19.10	-3	4,836	-0.06%
2023/12/26	1	19.00	0	0.00	19.00	1	5,231	0.02%
2023/12/22	1	18.85	0	0.00	18.70	1	5,404	0.02%
2023/12/18	10	19.15	1	19.00	19.00	9	5,621	0.16%
2023/12/15	0	0.00	1	19.15	19.05	-1	5,813	-0.02%
2023/12/14	1	18.80	0	0.00	18.75	1	5,772	0.02%
2023/12/12	0	0.00	1	18.65	18.65	-1	6,074	-0.02%
2023/12/11	1	18.65	0	0.00	18.60	1	6,176	0.02%
2023/12/08	5	18.75	5	18.75	18.75	0	6,244	0.00%
2023/12/07	0	0.00	13	18.75	18.70	-13	6,314	-0.21%
2023/12/06	1	19.00	0	0.00	19.00	1	6,646	0.02%
2023/12/05	1	19.10	0.1	19.05	18.95	0.9	6,946	0.01%
2023/12/04	1	19.35	0	0.00	19.15	1	7,189	0.01%
2023/12/01	6	18.99	5	18.95	18.95	1	7,678	0.01%
2023/11/30	0	0.00	8	19.06	18.95	-8	7,950	-0.10%
2023/11/29	1	18.95	0	0.00	18.90	1	9,346	0.01%
2023/11/27	5	18.95	5	18.85	18.75	0	11,515	0.00%
2023/11/24	5	19.00	9.3	19.01	18.95	-4.3	12,082	-0.04%
2023/11/21	10	19.15	27	19.14	19.10	-17	12,363	-0.14%
2023/11/20	12	19.09	8	18.95	19.00	4	12,460	0.03%
2023/11/17	8	19.30	12	19.30	19.30	-4	12,470	-0.03%
2023/11/16	5	19.35	5	19.45	19.35	0	12,515	0.00%
2023/11/15	1	19.35	0	0.00	19.35	1	12,584	0.01%
2023/11/13	0	0.00	20	18.68	18.85	-20	12,908	-0.15%
2023/11/07	0	0.00	1	18.85	19.00	-1	14,240	-0.01%
2023/11/06	6	18.93	6	19.00	19.00	0	14,887	0.00%
2023/11/03	6	18.78	6	18.85	18.85	0	15,219	0.00%
2023/11/02	10	18.53	10	18.65	18.85	0	15,733	0.00%
2023/11/01	8	18.30	8	18.25	18.35	0	16,247	0.00%
2023/10/31	0	0.00	1	18.45	18.25	-1	17,159	-0.01%
2023/10/30	2	18.53	2	18.55	18.45	0	17,831	0.00%
2023/10/27	0	0.00	1	18.80	18.65	-1	19,139	-0.01%
2023/10/26	18	18.36	15	18.30	18.25	3	20,525	0.01%
2023/10/23	7	18.15	5	18.10	18.10	2	21,796	0.01%
2023/10/20	2	17.80	50.9	18.17	18.20	-48.9	21,811	-0.22%
2023/10/19	1	18.05	0	0.00	18.05	1	21,798	0.00%
2023/10/18	3	18.18	1	18.15	18.15	2	21,796	0.01%
2023/10/17	3	18.65	0	0.00	18.65	3	21,696	0.01%
2023/10/16	0.5	18.70	1	18.65	18.65	-0.5	21,695	0.00%
2023/10/13	1	18.70	2	18.70	18.75	-1	21,721	0.00%
2023/10/12	17	18.82	15	18.75	18.90	2	21,701	0.01%
2023/10/11	17.5	19.07	17	19.28	18.85	0.5	21,606	0.00%
2023/10/06	1	19.20	0	0.00	19.05	1	21,398	0.00%
2023/10/05	0	0.00	1	19.25	19.15	-1	21,414	0.00%
2023/10/04	15	18.90	5	19.06	18.85	10	21,425	0.05%
2023/10/03	15	19.67	19	19.64	19.35	-4	21,214	-0.02%
2023/10/02	2	19.25	3	19.33	19.50	-1	21,023	0.00%
2023/09/28	5	19.05	7.1	19.20	19.10	-2.1	20,999	-0.01%
2023/09/27	6	18.98	0	0.00	19.00	6	21,036	0.03%
2023/09/26	1	19.60	13	19.38	19.30	-12	21,017	-0.06%
2023/09/22	2	19.45	2	19.38	19.35	0	21,005	0.00%
2023/09/21	0	0.00	0.2	19.50	19.40	-0.2	21,117	0.00%
2023/09/20	16	19.96	16	19.76	19.70	0	21,180	0.00%
2023/09/19	26	19.87	28	19.97	20.00	-2	21,164	-0.01%
2023/09/18	3	19.45	1	19.60	19.55	2	21,941	0.01%
2023/09/15	34	19.45	17	19.44	19.35	17	22,454	0.08%
2023/09/14	6	19.80	6	19.91	20.00	0	22,853	0.00%
2023/09/12	2	19.35	1	19.40	19.40	1	24,876	0.00%
2023/09/11	10	19.83	8.3	19.61	19.25	1.8	25,065	0.01%
2023/09/08	12	19.88	16	19.72	19.65	-4	24,880	-0.02%
2023/09/07	8	19.64	3	19.73	19.50	5	24,694	0.02%
2023/09/06	67	20.18	19	20.28	20.10	48	24,551	0.20%
2023/09/05	39	21.06	32	21.08	21.10	7	24,125	0.03%
2023/09/04	65.2	21.48	34	21.44	21.20	31.2	23,910	0.13%
2023/09/01	26	21.24	64	21.05	21.65	-38	22,592	-0.17%
2023/08/31	84.1	20.49	57	20.89	19.70	27.1	21,260	0.13%
2023/08/30	28	19.72	39	19.82	20.35	-11	20,606	-0.05%
2023/08/29	6	19.05	1.1	18.90	18.75	5	20,097	0.02%
2023/08/28	1	18.75	44.1	18.66	18.85	-43.1	20,032	-0.21%
2023/08/25	45	18.54	10	18.64	18.55	35	19,961	0.18%
2023/08/24	6	18.38	2	18.75	18.30	4	19,799	0.02%
2023/08/23	6	18.60	3	18.70	18.50	3	19,704	0.02%
2023/08/22	2	18.65	0	0.00	18.65	2	19,714	0.01%
2023/08/21	4	19.18	6	18.83	18.80	-2	19,712	-0.01%
2023/08/18	4	19.28	4	19.19	19.15	0	19,649	0.00%
2023/08/17	7	19.26	7	19.28	19.35	0	19,589	0.00%
2023/08/16	10	19.43	3	19.35	18.95	7	19,280	0.04%
2023/08/15	32	20.28	3	20.17	20.05	29	18,970	0.15%
2023/08/14	18	20.44	13	20.57	20.20	5	18,723	0.03%
2023/08/11	6	21.36	6	21.02	21.05	0	18,470	0.00%
2023/08/10	38	21.81	18.1	21.77	21.15	20	18,115	0.11%
2023/08/09	24	22.22	31	22.41	22.50	-7	17,483	-0.04%
2023/08/08	10	22.07	21	22.67	22.00	-11	17,035	-0.06%
2023/08/07	26	21.38	51	21.71	22.05	-25	16,532	-0.15%
2023/08/04	43	21.46	126	21.58	21.80	-83	16,023	-0.52%	大賣/
2023/08/02	18	21.40	23	21.28	20.80	-5	15,171	-0.03%
2023/08/01	89.1	21.80	95	21.90	21.40	-5.9	14,494	-0.04%
2023/07/31	27.1	20.48	201	21.39	21.60	-173.9	13,227	-1.31%	大賣/鉅額交易
2023/07/28	31	19.50	20	19.75	19.80	11	11,790	0.09%
2023/07/27	5	18.91	29.1	19.09	19.30	-24.1	11,040	-0.22%
2023/07/26	2	17.75	17	18.05	17.90	-15	10,669	-0.14%
2023/07/24	16	17.43	3	17.52	17.45	13	10,671	0.12%
2023/07/20	1	18.15	23	18.00	18.10	-22	10,707	-0.21%
2023/07/19	2	17.80	0	0.00	17.70	2	10,741	0.02%
2023/07/18	6	17.80	1	17.80	17.80	5	10,813	0.05%
2023/07/14	3	17.95	0	0.00	17.90	3	11,005	0.03%
2023/07/13	11	18.03	2	18.03	17.85	9	11,020	0.08%
2023/07/12	10	17.97	0	0.00	17.90	10	11,027	0.09%
2023/07/11	2	18.05	0.1	18.20	18.05	2	11,009	0.02%
2023/07/10	3	18.00	0	0.00	18.00	3	11,023	0.03%
2023/07/06	23	18.39	0	18.45	18.35	23	10,909	0.21%
2023/07/05	2.5	19.02	0	0.00	18.90	2.5	10,753	0.02%
2023/06/30	0	19.35	4.1	19.35	19.30	-4	10,571	-0.04%
2023/06/29	0	0.00	3	19.42	19.55	-3	10,513	-0.03%
2023/06/28	12	19.57	10.7	19.71	19.75	1.3	10,379	0.01%
2023/06/27	2	19.95	3	19.92	19.90	-1	10,241	-0.01%
2023/06/26	23	20.08	28	20.14	20.10	-5	10,064	-0.05%
2023/06/21	15	19.52	92.1	19.34	19.60	-77.1	9,053	-0.85%
2023/06/20	30	19.53	6	19.48	19.20	24	8,509	0.28%
2023/06/19	21.1	20.69	26	20.57	20.10	-4.9	7,850	-0.06%
2023/06/16	9.1	19.83	27	19.82	20.10	-17.9	6,810	-0.26%
2023/06/15	13	18.22	13	18.33	18.40	0	5,646	0.00%
2023/06/14	37	17.99	22	18.00	17.90	15	5,435	0.28%
2023/06/13	0	0.00	8	18.14	18.05	-8	5,265	-0.15%
2023/06/12	20	17.81	23	17.77	17.75	-3	5,178	-0.06%
2023/06/09	5	18.30	0	0.00	18.10	5	5,051	0.10%
2023/06/08	10	18.45	20	18.53	18.40	-10	4,928	-0.20%
2023/06/07	11.4	18.70	11	18.71	18.45	0.4	4,942	0.01%
2023/06/06	32	18.84	30	18.68	18.65	2	4,884	0.04%
2023/06/05	25	18.72	11	18.45	19.05	14	4,829	0.29%
2023/06/02	1.5	18.57	1	18.80	18.55	0.5	4,650	0.01%
2023/05/31	2	18.30	0	0.00	18.35	2	4,578	0.04%
2023/05/29	1	18.45	0	0.00	18.50	1	4,533	0.02%
2023/05/26	0	18.45	0	18.45	18.30	0	4,488	0.00%
2023/05/24	1	18.55	1	18.65	18.65	0	4,402	0.00%
2023/05/23	10	18.85	10	18.80	19.00	0	4,360	0.00%
2023/05/19	11	19.04	8	18.95	18.95	3	4,281	0.07%
2023/05/18	10	18.85	10	18.90	19.05	0	4,230	0.00%
2023/05/16	15	18.51	10	18.60	18.55	5	4,094	0.12%
2023/05/15	22	18.33	20	18.20	18.35	2	4,071	0.05%
2023/05/12	20	18.68	20	18.55	18.75	0	4,039	0.00%
2023/05/11	20	18.68	20	18.55	18.50	0	3,990	0.00%
2023/05/09	21	18.90	20	18.75	18.90	1	3,900	0.03%
2023/05/08	4	19.18	3	19.25	19.05	1	3,874	0.03%
2023/05/05	102	19.11	0	0.00	19.20	102	3,852	2.65%	大買/鉅額交易
2023/05/04	0	0.00	1	19.55	19.50	-1	3,812	-0.03%
2023/05/03	2	19.90	115	19.65	19.70	-113	3,820	-2.96%	大賣/鉅額交易
2023/05/02	12	19.42	0	0.00	19.50	12	3,840	0.31%
2023/04/26	0	0.00	2	20.43	20.55	-2	3,876	-0.05%
2023/04/24	12	20.45	12	20.85	20.50	0	3,807	0.00%
2023/04/21	0	0.00	5	21.05	20.50	-5	3,758	-0.13%
2023/04/20	17	20.48	0	0.00	20.30	17	3,665	0.46%
2023/04/19	3	21.15	2	21.23	21.15	1	3,577	0.03%
2023/04/14	0	0.00	3	20.68	20.60	-3	3,460	-0.09%
2023/04/13	0	0.00	1	20.60	20.45	-1	3,496	-0.03%
2023/04/12	1	20.55	0	0.00	20.45	1	3,495	0.03%
2023/04/11	0	20.40	0	20.40	20.15	0	3,642	0.00%
2023/04/10	2	20.20	0.5	20.25	20.15	1.5	3,776	0.04%
2023/04/07	0	0.00	1	20.30	20.25	-1	3,880	-0.03%
2023/04/06	1	20.25	0	0.00	20.10	1	3,989	0.03%
2023/03/31	2	20.55	1	20.60	20.55	1	4,124	0.02%
2023/03/29	0	0.00	6	20.92	20.95	-6	5,420	-0.11%
2023/03/28	0	0.00	1	20.45	20.40	-1	6,068	-0.02%
2023/03/27	1	20.70	0	0.00	20.70	1	6,993	0.01%
2023/03/23	2	20.58	3	20.35	20.60	-1	7,711	-0.01%
2023/03/21	0.2	20.25	0	0.00	20.20	0.2	8,074	0.00%
2023/03/20	0	0.00	10	20.20	20.30	-10	8,207	-0.12%
2023/03/17	0	20.35	0	0.00	20.45	0	8,435	0.00%
2023/03/16	2	20.53	0	0.00	20.40	2	8,607	0.02%
2023/03/15	0	0.00	5	21.05	21.05	-5	8,892	-0.06%
2023/03/14	0	0.00	2	20.85	20.95	-2	9,141	-0.02%
2023/03/10	85.6	21.31	1	21.80	21.20	84.6	9,672	0.87%
2023/03/09	3	22.30	2	22.30	22.05	1	9,683	0.01%
2023/03/08	1	22.15	0	0.00	22.20	1	9,749	0.01%
2023/03/07	1	22.35	1	22.65	22.55	0	9,790	0.00%
2023/03/06	5	22.55	16	22.69	22.70	-11	9,834	-0.11%
2023/03/02	6	22.23	0	0.00	22.30	6	10,309	0.06%
2023/03/01	16	22.89	0	0.00	22.70	16	10,490	0.15%
2023/02/23	0	0.00	26	23.54	23.55	-26	10,985	-0.24%
2023/02/22	10	23.05	0	0.00	23.25	10	11,103	0.09%
2023/02/17	0	0.00	7	23.36	23.30	-7	11,558	-0.06%
2023/02/16	0	0.00	1	23.40	23.35	-1	11,834	-0.01%
2023/02/15	1	23.25	2	23.25	23.25	-1	12,018	-0.01%
2023/02/14	21	23.20	24	23.16	23.15	-3	12,125	-0.02%
2023/02/10	0	0.00	9	22.66	22.55	-9	12,425	-0.07%
2023/02/09	0	0.00	5	22.95	22.90	-5	12,600	-0.04%
2023/02/08	15	23.05	16	22.95	22.95	-1	12,854	-0.01%
2023/02/07	15	23.07	11	23.02	23.05	4	12,965	0.03%
2023/02/06	0.2	22.90	0.6	23.02	23.00	-0.4	13,074	0.00%
2023/02/03	0	0.00	1	23.25	23.35	-1	13,204	-0.01%
2023/02/02	2	23.28	0	0.00	23.35	2	13,317	0.02%
2023/02/01	5	23.25	6	23.30	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	3	23.22	23.35	-3	13,711	-0.02%
2023/01/30	1	22.75	5	23.00	22.75	-4	13,662	-0.03%
2023/01/13	7	22.69	7	22.68	22.55	0	13,763	0.00%
2023/01/10	10	22.20	10	22.25	22.30	0	14,424	0.00%
2023/01/09	0	22.25	1	22.35	22.35	-1	14,483	-0.01%
2023/01/06	2	22.15	19	22.08	22.15	-17	14,522	-0.12%
2023/01/05	16	21.54	17	21.59	21.45	-1	14,522	-0.01%
2023/01/04	16	21.27	16	21.41	21.45	0	14,564	0.00%
2023/01/03	0.5	20.85	0	0.00	21.35	0.5	14,639	0.00%
2022/12/30	8.3	21.35	7	21.45	21.25	1.3	14,656	0.01%
2022/12/29	46.2	21.77	43	21.96	21.50	3.2	14,687	0.02%
2022/12/28	10	22.18	9.4	22.31	22.15	0.6	14,683	0.00%
2022/12/27	14.3	21.65	25	21.73	21.75	-10.7	14,790	-0.07%
2022/12/26	20.1	21.23	15	21.34	21.60	5.1	14,892	0.03%
2022/12/23	15	21.18	26	21.25	21.20	-11	14,861	-0.07%
2022/12/22	83	21.34	16	21.28	21.15	67	14,763	0.45%
2022/12/21	28	20.77	40	21.03	21.20	-12	14,297	-0.08%
2022/12/20	15	21.41	22	21.63	21.30	-7	13,524	-0.05%
2022/12/19	78.1	23.07	18	21.99	21.95	60.1	12,881	0.47%
2022/12/16	168	25.12	28	25.04	24.35	140	11,952	1.17%	大買/鉅額交易
2022/12/15	16	25.03	17	25.13	25.05	-1	11,357	-0.01%
2022/12/14	3	25.03	5.1	25.13	25.10	-2.1	11,272	-0.02%
2022/12/13	16	24.90	32.1	25.01	24.55	-16.1	11,092	-0.14%
2022/12/12	15	24.26	6	24.68	24.70	9	10,847	0.08%
2022/12/09	12	24.65	78	24.59	24.60	-66	10,731	-0.62%
2022/12/08	86	24.23	17	24.24	24.45	69	10,503	0.66%
2022/12/07	103	24.79	115	24.62	24.70	-12	10,286	-0.12%	大買/大賣/
2022/12/06	54	24.10	54	24.35	23.90	0	9,962	0.00%
2022/12/05	110	24.83	117	24.16	23.70	-7	9,692	-0.07%	大買/大賣/
2022/12/02	1	24.00	2	23.83	23.90	-1	9,215	-0.01%
2022/12/01	0.7	23.53	0	0.00	23.40	0.7	9,159	0.01%
2022/11/29	2	23.05	2	23.23	23.35	0	8,974	0.00%
2022/11/28	2	23.20	1	23.30	23.40	1	8,888	0.01%
2022/11/25	13.2	23.96	18	23.90	23.55	-4.8	8,842	-0.05%
2022/11/24	39	23.90	36	23.86	23.65	3	8,705	0.03%
2022/11/23	25	24.79	24	24.70	24.70	1	8,353	0.01%
2022/11/22	94	24.46	94	24.68	24.70	0	8,208	0.00%
2022/11/21	2	24.10	3	23.98	24.10	-1	7,856	-0.01%
2022/11/18	1.1	23.54	11	23.55	23.45	-9.9	7,681	-0.13%
2022/11/17	16	23.06	13	23.15	23.10	3	7,551	0.04%
2022/11/16	8	23.31	8	23.41	23.45	0	7,380	0.00%
2022/11/15	3	23.47	33	23.48	23.75	-30	7,175	-0.42%
2022/11/14	20	23.24	128	23.23	23.40	-108	7,049	-1.53%	大賣/鉅額交易
2022/11/11	118	23.09	11	23.03	23.15	107	6,764	1.58%	大買/鉅額交易
2022/11/10	8	22.28	15	22.32	22.50	-7	6,583	-0.11%
2022/11/09	7	22.07	16	22.14	22.30	-9	6,459	-0.14%
2022/11/08	22	21.65	15.1	21.66	21.50	6.9	6,284	0.11%
2022/11/07	31	21.94	127	22.15	22.05	-96	6,191	-1.55%	大賣/
2022/11/04	8	21.14	16	21.15	21.50	-8	6,007	-0.13%
2022/11/03	26	20.46	27	20.65	20.45	-1	5,758	-0.02%
2022/11/02	6	20.91	4	20.80	20.80	2	5,641	0.04%
2022/11/01	2	20.80	3	20.93	21.00	-1	5,505	-0.02%
2022/10/31	6	20.71	13	20.61	20.40	-7	5,338	-0.13%
2022/10/28	105	20.78	5	20.68	20.55	100	5,252	1.90%	大買/
2022/10/27	3	19.77	22	20.23	20.40	-19	5,038	-0.38%
2022/10/26	10	19.44	10	19.49	19.40	0	4,816	0.00%
2022/10/25	9.8	19.29	9	19.46	19.45	0.8	4,745	0.02%
2022/10/24	0	0.00	2	19.43	19.25	-2	4,635	-0.04%
2022/10/21	11	19.03	11	19.07	18.95	0	4,517	0.00%
2022/10/20	6	18.66	7	19.25	19.50	-1	4,402	-0.02%
2022/10/19	12	19.47	15	19.65	19.30	-3	4,063	-0.07%
2022/10/18	9	18.87	40	18.52	19.25	-31	3,832	-0.81%
2022/10/17	0	0.00	1	18.00	18.45	-1	3,637	-0.03%
2022/10/14	32	17.80	1	17.80	18.05	31	3,561	0.87%
2022/10/13	3.2	17.57	0	0.00	17.05	3.2	3,498	0.09%
2022/10/11	5	18.74	1	18.60	18.55	4	3,320	0.12%
2022/10/07	13	18.81	15.1	18.92	18.95	-2.1	3,236	-0.06%
2022/10/06	5	18.82	7	18.86	18.70	-2	3,172	-0.06%
2022/10/05	17	18.82	15	19.00	18.90	2	3,097	0.06%
2022/10/04	45	18.83	42.1	18.78	18.85	2.9	2,969	0.10%
2022/10/03	9	18.13	24	18.10	18.30	-15	2,724	-0.55%
2022/09/30	1.4	17.14	1	17.45	17.45	0.4	2,535	0.02%
2022/09/28	2	16.60	0	0.00	16.55	2	2,438	0.08%
2022/09/27	10	16.99	10	16.95	16.95	0	2,397	0.00%
2022/09/26	7	16.58	3	16.55	16.55	4	2,390	0.17%
2022/09/23	0	0.00	5	17.02	17.05	-5	2,434	-0.21%
2022/09/22	1.2	16.82	4	17.06	17.20	-2.8	2,512	-0.11%
2022/09/21	3	16.90	3.9	17.02	17.05	-0.9	2,515	-0.04%
2022/09/20	4	16.58	0	0.00	16.60	4	2,642	0.15%
2022/09/15	2	16.70	3	16.82	16.85	-1	2,865	-0.03%
2022/09/07	1	16.55	0	0.00	16.50	1	3,131	0.03%
2022/09/06	0.5	17.10	0	0.00	17.00	0.5	3,108	0.02%
2022/09/05	11	17.19	0	0.00	17.10	11	3,146	0.35%
2022/09/02	4	17.18	1	17.25	17.20	3	3,222	0.09%
2022/09/01	2	17.25	0	0.00	17.20	2	3,231	0.06%
2022/08/30	2	17.35	2	17.50	17.50	0	3,228	0.00%
2022/08/29	8	17.30	0	0.00	17.30	8	3,217	0.25%
2022/08/26	3	18.00	2	18.05	18.10	1	3,159	0.03%
2022/08/25	0	0.00	2	17.95	17.90	-2	3,156	-0.06%
2022/08/24	2	17.75	2	17.85	17.85	0	3,184	0.00%
2022/08/22	2	17.85	0	0.00	17.90	2	3,319	0.06%
2022/08/19	2	17.80	2	17.95	18.10	0	3,371	0.00%
2022/08/18	2	17.95	0	0.00	17.95	2	3,393	0.06%
2022/08/17	0	0.00	2	18.10	18.10	-2	3,409	-0.06%
2022/08/16	2	17.90	0	0.00	17.90	2	3,400	0.06%
2022/08/15	2	18.00	3	17.98	18.10	-1	3,412	-0.03%
2022/08/12	9	17.86	0	0.00	18.00	9	3,409	0.26%
2022/08/09	1	17.00	1	17.20	17.25	0	3,426	0.00%
2022/08/05	0	0.00	1.2	17.26	17.30	-1.2	3,485	-0.03%
2022/08/04	3.5	16.96	0.3	17.05	16.85	3.2	3,531	0.09%
2022/08/01	0	0.00	0.5	18.00	17.90	-0.5	3,634	-0.01%
2022/07/29	0	0.00	5	17.80	17.75	-5	3,638	-0.14%
2022/07/26	3	17.50	0	0.00	17.60	3	3,697	0.08%
2022/07/22	3	17.52	0	0.00	17.50	3	3,777	0.08%
2022/07/21	0	17.65	1	17.65	17.60	-1	3,870	-0.03%
2022/07/20	2	18.00	0	0.00	17.65	2	3,927	0.05%
2022/07/19	0	0.00	2	17.70	17.75	-2	4,011	-0.05%
2022/07/18	5	17.50	0	0.00	17.50	5	4,037	0.12%
2022/07/13	1	17.15	3	17.18	17.10	-2	4,189	-0.05%
2022/07/12	3	16.65	0	0.00	16.60	3	4,219	0.07%
2022/07/08	2	17.80	0	0.00	17.90	2	4,221	0.05%
2022/07/06	0	0.00	1	17.20	17.20	-1	4,347	-0.02%
2022/07/05	0	0.00	1	17.85	17.90	-1	4,418	-0.02%
2022/07/01	2	17.30	2.5	17.36	17.05	-0.5	4,541	-0.01%
2022/06/30	2	17.73	5.5	18.07	17.85	-3.5	4,509	-0.08%
2022/06/29	2	18.53	0	0.00	18.55	2	4,453	0.04%
2022/06/28	12	18.88	0	0.00	18.75	12	4,464	0.27%
2022/06/24	1	20.40	1	20.40	20.25	0	4,448	0.00%
2022/06/23	0	0.00	3	20.42	20.10	-3	4,442	-0.07%
2022/06/21	8	20.40	0	0.00	20.70	8	4,483	0.18%
2022/06/20	2.6	19.88	0	0.00	19.70	2.6	4,567	0.06%
2022/06/14	1	20.95	69	21.09	21.30	-68	4,881	-1.39%
2022/06/13	6	21.59	0	0.00	21.05	6	4,962	0.12%
2022/06/10	0	0.00	5	22.00	22.00	-5	5,044	-0.10%
2022/06/09	10.1	22.16	0	0.00	22.20	10.1	5,192	0.19%
2022/06/08	0	22.15	0	0.00	22.10	0	5,475	0.00%
2022/06/06	0	0.00	5	22.30	22.25	-5	5,922	-0.08%
2022/05/31	0	0.00	11	22.64	22.80	-11	6,748	-0.16%
2022/05/30	0	0.00	17	22.24	22.30	-17	6,723	-0.25%
2022/05/20	4	21.10	1	21.10	21.10	3	6,993	0.04%
2022/05/19	0	0.00	3	20.65	21.05	-3	7,089	-0.04%
2022/05/18	0	0.00	1	21.30	21.25	-1	7,079	-0.01%
2022/05/17	5	20.70	0	0.00	20.80	5	7,100	0.07%
2022/05/13	0	0.00	2	20.55	20.55	-2	7,217	-0.03%
2022/05/12	1	20.65	2	20.25	20.20	-1	7,256	-0.01%
2022/05/11	5.5	20.80	0.3	20.85	20.65	5.2	7,254	0.07%
2022/05/10	4	21.09	30	21.03	21.20	-26	7,253	-0.36%
2022/05/09	16	21.79	26	21.65	21.50	-10	7,309	-0.14%
2022/05/06	24	22.38	0	0.00	22.35	24	7,339	0.33%
2022/05/05	22	22.77	1	22.95	22.85	21	7,421	0.28%
2022/05/04	2	22.65	4	22.78	22.80	-2	7,420	-0.03%
2022/04/29	2	22.55	2	22.60	22.45	0	7,590	0.00%
2022/04/27	1	21.60	0	0.00	21.70	1	7,767	0.01%
2022/04/26	11	22.72	0	0.00	22.55	11	7,797	0.14%
2022/04/25	2	22.75	0	0.00	22.75	2	7,828	0.03%
2022/04/22	3	23.45	0	0.00	23.50	3	7,799	0.04%
2022/04/21	0	0.00	1	24.05	23.75	-1	7,871	-0.01%
2022/04/18	11	23.11	2	23.13	23.10	9	7,845	0.11%
2022/04/15	0.1	23.80	0	0.00	23.75	0.1	7,805	0.00%
2022/04/14	1	24.20	1	24.10	24.25	0	7,842	0.00%
2022/04/13	3	24.30	10	24.25	24.15	-7	7,895	-0.09%
2022/04/12	2	24.10	23	23.95	24.00	-21	7,893	-0.27%
2022/04/11	5	24.75	28	24.80	24.75	-23	7,825	-0.29%
2022/04/08	0	0.00	2	25.10	25.10	-2	7,755	-0.03%
2022/04/07	5	24.84	129	24.70	24.60	-124	7,747	-1.60%	大賣/鉅額交易
2022/04/06	1	25.75	6	25.50	25.45	-5	7,688	-0.07%
2022/04/01	10	25.15	0	0.00	25.50	10	7,671	0.13%
2022/03/31	3	25.35	2	25.75	25.20	1	7,687	0.01%
2022/03/30	1	25.55	16	25.82	25.75	-15	7,653	-0.20%
2022/03/29	8	25.58	12	25.68	25.70	-4	7,636	-0.05%
2022/03/28	10	24.90	6	24.91	25.00	4	7,604	0.05%
2022/03/25	2	25.23	1	25.20	25.30	1	7,626	0.01%
2022/03/24	6	25.32	0	0.00	25.40	6	7,629	0.08%
2022/03/23	21	25.73	12	25.90	25.75	9	7,666	0.12%
2022/03/22	1	25.60	0	0.00	25.45	1	7,605	0.01%
2022/03/21	9	25.50	15	25.54	25.50	-6	7,573	-0.08%
2022/03/18	7	25.04	28	25.16	25.50	-21	7,575	-0.28%
2022/03/17	6	24.71	16	24.78	24.80	-10	7,437	-0.13%
2022/03/16	3.5	24.14	12	24.47	24.30	-8.5	7,507	-0.11%
2022/03/15	5	24.66	42	24.47	24.30	-37	7,440	-0.50%
2022/03/14	13	24.65	80	24.62	24.70	-67	7,381	-0.91%
2022/03/11	29	24.46	6.1	24.56	24.50	22.9	7,372	0.31%
2022/03/10	63	24.00	16	24.12	24.10	47	7,183	0.65%
2022/03/09	58	23.34	0	0.00	23.25	58	6,984	0.83%
2022/03/08	317.2	24.03	164	24.25	23.40	153.2	6,901	2.22%	大買/大賣/鉅額交易
2022/03/07	27	22.83	8	22.50	22.80	19	6,296	0.30%
2022/03/04	2	23.40	40	23.10	23.00	-38	6,338	-0.60%
2022/03/03	1	23.60	0	0.00	23.60	1	6,439	0.02%
2022/03/02	0	0.00	1	23.45	23.65	-1	6,537	-0.02%
2022/03/01	20	23.50	0	0.00	23.45	20	6,689	0.30%
2022/02/25	0	0.00	0	23.00	22.90	0	6,845	0.00%
2022/02/24	1	22.70	152	22.56	22.70	-151	6,924	-2.18%	大賣/鉅額交易
2022/02/22	2	23.45	0	0.00	23.15	2	7,200	0.03%
2022/02/21	170	23.71	4	23.54	23.70	166	7,369	2.25%	大買/鉅額交易
2022/02/18	0	0.00	2	23.03	22.95	-2	7,412	-0.03%
2022/02/17	0.2	22.98	1	23.14	23.00	-0.8	7,669	-0.01%
2022/02/16	1	22.90	3	22.93	22.95	-2	7,787	-0.03%
2022/02/15	7	22.66	0	0.00	22.50	7	8,320	0.08%
2022/02/14	14	22.92	0	0.00	22.90	14	8,915	0.16%
2022/02/11	0.2	23.82	0	0.00	23.65	0.2	9,052	0.00%
2022/02/10	0.3	24.30	0	0.00	23.85	0.3	9,364	0.00%
2022/02/09	0	0.00	1	24.20	24.05	-1	9,543	-0.01%
2022/02/08	1.1	23.95	20	24.10	24.00	-19	9,493	-0.20%
2022/02/07	10	23.00	10	23.63	23.75	0	9,520	0.00%
2022/01/26	3	23.23	0	0.00	23.05	3	9,509	0.03%
2022/01/25	12	23.05	20.3	23.25	23.10	-8.3	9,610	-0.09%
2022/01/24	8.1	23.54	2	23.60	23.65	6.1	9,596	0.06%
2022/01/21	2.5	24.56	30	24.58	24.35	-27.5	9,579	-0.29%
2022/01/20	10	25.43	1	25.20	25.45	9	9,499	0.09%
2022/01/19	20	25.05	16	25.15	25.20	4	9,477	0.04%
2022/01/18	1	25.35	0	0.00	24.65	1	9,465	0.01%
2022/01/17	4	24.70	11	24.48	25.00	-7	9,508	-0.07%
2022/01/14	22.5	24.74	1	24.80	24.90	21.5	9,633	0.22%
2022/01/12	1	25.25	0	0.00	25.20	1	9,739	0.01%
2022/01/11	32	25.80	0	0.00	25.65	32	9,892	0.32%
2022/01/07	26	25.46	15	25.80	25.50	11	10,141	0.11%
2022/01/06	2	26.00	0	0.00	25.90	2	10,269	0.02%
2022/01/04	31	26.25	0	0.00	26.20	31	10,473	0.30%
2022/01/03	11	26.69	0	0.00	26.60	11	10,577	0.10%
2021/12/30	0.1	26.85	0	0.00	26.75	0.1	10,812	0.00%
2021/12/29	0	0.00	10	26.90	26.75	-10	11,036	-0.09%
2021/12/28	2	26.75	36	26.86	26.75	-34	11,273	-0.30%
2021/12/27	27	26.85	3	26.75	26.75	24	11,540	0.21%
2021/12/24	3	26.60	40.6	26.51	26.60	-37.6	11,889	-0.32%
2021/12/23	0	0.00	4	26.65	26.55	-4	12,089	-0.03%
2021/12/22	13	26.70	11	26.41	26.40	2	12,239	0.02%
2021/12/21	14	25.76	4	25.89	26.10	10	12,467	0.08%
2021/12/20	3	26.05	5	26.36	26.00	-2	12,613	-0.02%
2021/12/17	52	26.07	5	26.03	25.80	47	12,888	0.36%
2021/12/16	5	25.49	10	25.45	25.50	-5	13,033	-0.04%
2021/12/15	3	25.58	0	0.00	25.55	3	13,317	0.02%
2021/12/14	6	25.73	2	26.10	25.60	4	13,554	0.03%
2021/12/13	2	26.10	0	0.00	26.05	2	13,652	0.01%
2021/12/10	7	26.40	0.2	26.35	26.15	6.8	13,798	0.05%
2021/12/08	0	0.00	0.1	27.05	26.90	-0.1	14,150	0.00%
2021/12/07	4	26.94	2	27.05	26.95	2	14,306	0.01%
2021/12/06	0	0.00	10	26.90	26.90	-10	14,510	-0.07%
2021/12/03	2	26.70	35	26.78	26.55	-33	14,604	-0.23%
2021/12/01	1	26.60	5	26.70	26.85	-4	14,853	-0.03%
2021/11/30	2	26.50	1	26.85	26.70	1	14,958	0.01%
2021/11/29	8	25.93	11	25.96	26.05	-3	15,133	-0.02%
2021/11/26	7	26.40	14	26.46	26.40	-7	15,271	-0.05%
2021/11/25	4	26.61	6	26.85	26.60	-2	15,658	-0.01%
2021/11/24	7	27.03	1	26.70	27.00	6	15,961	0.04%
2021/11/23	1	27.50	1	26.95	26.95	0	16,079	0.00%
2021/11/22	7	27.34	3	27.30	27.35	4	16,256	0.02%
2021/11/19	12	26.68	62	26.98	26.50	-50	16,278	-0.31%
2021/11/18	18	27.52	5	27.27	27.05	13	16,436	0.08%
2021/11/17	3	26.97	0	0.00	26.90	3	16,658	0.02%
2021/11/16	5.3	27.21	2	27.35	27.05	3.3	16,949	0.02%
2021/11/15	4.2	27.80	0	0.00	27.50	4.2	17,404	0.02%
2021/11/12	22	27.80	15	28.32	27.80	7	17,801	0.04%
2021/11/11	58	28.81	35	29.26	29.05	23	17,703	0.13%
2021/11/10	14	28.08	4	27.98	27.80	10	17,393	0.06%
2021/11/09	30	28.07	5	27.72	27.75	25	17,732	0.14%
2021/11/08	31	28.31	2	28.15	28.65	29	17,604	0.16%
2021/11/05	1	27.50	3	27.60	27.75	-2	17,811	-0.01%
2021/11/04	25	27.96	2	27.45	27.45	23	18,290	0.13%
2021/11/03	9	27.59	18	27.51	27.65	-9	18,493	-0.05%
2021/11/02	2	27.40	3	27.45	27.40	-1	18,915	-0.01%
2021/11/01	60	27.88	8	27.85	27.85	52	19,148	0.27%
2021/10/29	20	27.85	15	27.25	27.30	5	19,308	0.03%
2021/10/28	0	0.00	1.5	27.29	27.50	-1.5	19,508	-0.01%
2021/10/27	2	27.90	10	27.65	27.70	-8	19,733	-0.04%
2021/10/26	5	27.99	2	28.10	27.95	3	20,168	0.01%
2021/10/25	3	27.87	1	27.75	28.10	2	20,599	0.01%
2021/10/22	16	27.77	71	27.24	27.20	-55	21,288	-0.26%
2021/10/21	8	28.65	3	28.55	28.55	5	22,008	0.02%
2021/10/20	5	28.00	2	28.20	28.35	3	22,615	0.01%
2021/10/19	4	28.29	6	28.33	28.35	-2	23,093	-0.01%
2021/10/18	2	27.20	1	27.40	27.60	1	24,006	0.00%
2021/10/15	5	27.84	18	27.68	27.75	-13	25,115	-0.05%
2021/10/14	12	27.16	6	27.17	27.25	6	25,970	0.02%
2021/10/13	3	26.43	5	26.62	26.40	-2	27,156	-0.01%
2021/10/12	16	26.96	5	26.94	27.10	11	28,949	0.04%
2021/10/08	9	27.88	1	27.75	27.50	8	29,958	0.03%
2021/10/07	5	27.85	21.5	27.67	27.75	-16.5	32,130	-0.05%
2021/10/06	0.2	27.65	0	0.00	26.95	0.2	33,230	0.00%
2021/10/05	14	27.55	43	27.02	27.90	-29	34,144	-0.08%
2021/10/04	6.1	27.81	24	27.55	27.25	-18	35,785	-0.05%
2021/10/01	8.6	28.23	45	28.51	27.90	-36.4	38,498	-0.09%
2021/09/30	9	29.65	0	0.00	29.60	9	41,020	0.02%
2021/09/29	2	29.01	65	29.59	29.70	-63	43,139	-0.15%
2021/09/28	569	29.90	76	29.92	29.90	493	43,904	1.12%	大買/鉅額交易
2021/09/27	6	30.89	1	31.00	30.90	5	45,468	0.01%
2021/09/24	12	30.88	2	31.38	30.40	10	49,160	0.02%
2021/09/23	16	31.00	2	31.15	31.05	14	50,227	0.03%
2021/09/22	4.3	30.40	48	30.52	30.45	-43.8	50,615	-0.09%
2021/09/17	60	31.82	0	0.00	31.65	60	51,348	0.12%
2021/09/16	3	32.32	0	0.00	32.35	3	51,969	0.01%
2021/09/15	8.4	32.80	6	32.88	33.00	2.4	52,709	0.00%
2021/09/14	11.2	32.69	317	32.51	32.45	-305.8	53,260	-0.57%	大賣/鉅額交易
2021/09/13	11	33.63	0	0.00	33.35	11	53,856	0.02%
2021/09/10	5	33.64	12	33.58	33.60	-7	54,444	-0.01%
2021/09/09	16.3	33.22	302	33.09	33.35	-285.7	54,851	-0.52%	大賣/鉅額交易
2021/09/08	11	34.68	24	34.44	34.15	-13	54,949	-0.02%
2021/09/07	6	34.65	7	34.51	34.20	-1	55,213	0.00%
2021/09/06	35	34.80	64	35.11	34.00	-29	55,517	-0.05%
2021/09/03	12	35.93	22	35.88	35.80	-10	55,875	-0.02%
2021/09/02	22	35.70	291	35.27	35.25	-269	56,773	-0.47%	大賣/鉅額交易
2021/09/01	22.5	36.59	45	36.31	35.90	-22.5	57,014	-0.04%
2021/08/31	195	36.41	31	36.43	36.05	164	57,241	0.29%	大買/鉅額交易
2021/08/30	139.8	36.60	23	36.96	37.65	116.8	58,326	0.20%	大買/鉅額交易
2021/08/27	37	35.47	45	35.65	35.80	-8	59,544	-0.01%
2021/08/26	17	34.94	44	34.97	35.05	-27	60,998	-0.04%
2021/08/25	11	34.65	17	34.76	34.95	-6	62,475	-0.01%
2021/08/24	52.1	34.43	21	34.54	34.70	31.1	63,137	0.05%
2021/08/23	233	34.48	43	33.78	34.55	190	64,805	0.29%	大買/鉅額交易
2021/08/20	179.1	32.31	140	32.09	32.35	39.1	65,756	0.06%	大買/大賣/
2021/08/19	68	31.72	1,316.3	32.34	31.55	-1,248.3	66,043	-1.89%	大賣/鉅額交易
2021/08/18	22	32.30	27	32.65	34.40	-5	65,847	-0.01%
2021/08/17	84.2	33.34	1,415	33.17	32.45	-1,330.8	66,268	-2.01%	大賣/鉅額交易
2021/08/16	35	34.89	119	34.66	34.95	-84	66,948	-0.13%	大賣/
2021/08/13	64.1	35.95	23	34.71	34.45	41.1	67,784	0.06%
2021/08/12	5.5	36.86	32	37.02	37.25	-26.5	68,500	-0.04%
2021/08/11	26.1	36.94	1,281	37.83	37.20	-1,254.9	70,010	-1.79%	大賣/鉅額交易
2021/08/10	126	38.15	20.5	38.86	37.70	105.5	70,882	0.15%	大買/鉅額交易
2021/08/09	32	39.24	60	39.26	39.15	-28	71,589	-0.04%
2021/08/06	30	38.95	244.4	38.71	38.55	-214.4	72,737	-0.29%	大賣/鉅額交易
2021/08/05	10	38.46	507	38.28	38.15	-497	74,155	-0.67%	大賣/鉅額交易
2021/08/04	33	39.31	84	38.90	39.30	-51	75,459	-0.07%
2021/08/03	6	38.69	161.1	38.68	39.15	-155.1	79,185	-0.20%	大賣/鉅額交易
2021/08/02	11	38.46	46	38.79	39.30	-35	80,611	-0.04%
2021/07/30	38	38.81	43.3	38.61	38.10	-5.3	82,086	-0.01%
2021/07/29	114	38.77	593	38.34	39.50	-479	83,693	-0.57%	大買/大賣/鉅額交易
2021/07/28	114.1	36.99	21	37.62	37.20	93.1	84,373	0.11%	大買/
2021/07/27	230	39.15	355	38.61	38.30	-125	84,998	-0.15%	大買/大賣/鉅額交易
2021/07/26	85	40.51	62	40.38	40.50	23	85,907	0.03%
2021/07/23	302.2	42.03	79	42.00	42.15	223.2	87,229	0.26%	大買/鉅額交易
2021/07/22	239.1	42.30	129	42.42	41.20	110.1	87,746	0.13%	大買/大賣/鉅額交易
2021/07/21	425.8	44.45	60	44.22	44.00	365.8	87,965	0.42%	大買/鉅額交易
2021/07/20	243.1	44.05	158	44.00	43.35	85.1	87,506	0.10%	大買/大賣/
2021/07/19	102.4	46.46	76	46.51	45.80	26.4	87,340	0.03%	大買/
2021/07/16	53.3	45.49	305.6	44.98	46.00	-252.2	88,075	-0.29%	大賣/鉅額交易
2021/07/15	201.2	42.69	75	43.25	43.20	126.2	87,269	0.14%	大買/鉅額交易
2021/07/14	983	43.01	196.2	43.03	43.40	786.8	86,777	0.91%	大買/大賣/鉅額交易
2021/07/13	155	41.38	100	40.90	40.90	55	85,764	0.06%	大買/
2021/07/12	190.1	40.98	158.5	40.69	40.45	31.6	85,557	0.04%	大買/大賣/
2021/07/09	313.5	40.22	126	40.13	39.20	187.5	84,845	0.22%	大買/大賣/鉅額交易
2021/07/08	548.9	42.08	437.2	42.37	43.10	111.8	83,403	0.13%	大買/大賣/鉅額交易
2021/07/07	319	40.22	117.1	40.30	40.30	201.9	81,113	0.25%	大買/大賣/鉅額交易
2021/07/06	97	38.45	352.6	38.92	40.25	-255.6	78,677	-0.32%	大賣/鉅額交易
2021/07/05	487	36.94	46	37.24	36.60	441	76,522	0.58%	大買/鉅額交易
2021/07/02	1,088.4	38.09	294	37.94	37.35	794.4	75,877	1.05%	大買/大賣/鉅額交易
2021/07/01	1,585.5	39.01	487.1	39.29	37.70	1,098.5	74,873	1.47%	大買/大賣/鉅額交易
2021/06/30	141	35.79	87.2	36.20	37.40	53.9	72,054	0.07%	大買/
2021/06/29	1,187	34.52	77	34.30	34.00	1,110	70,931	1.56%	大買/鉅額交易
2021/06/28	443.1	34.58	49.2	34.80	35.20	393.9	70,449	0.56%	大買/鉅額交易
2021/06/25	27	33.95	46	34.08	34.55	-19	69,656	-0.03%
2021/06/24	329	33.61	48	33.39	33.10	281	68,905	0.41%	大買/鉅額交易
2021/06/23	26.1	32.52	33	32.25	33.05	-6.9	67,978	-0.01%
2021/06/22	43	32.65	45	32.60	32.20	-2	67,294	0.00%
2021/06/21	90	31.03	286	30.77	30.80	-196	66,446	-0.29%	大賣/鉅額交易
2021/06/18	73	32.74	1,068	33.20	32.50	-995	65,645	-1.52%	大賣/鉅額交易
2021/06/17	23	33.05	190.2	32.88	33.35	-167.2	65,077	-0.26%	大賣/鉅額交易
2021/06/16	42.1	33.72	486	34.22	33.15	-443.9	64,723	-0.69%	大賣/鉅額交易
2021/06/15	198	34.09	56	34.01	34.20	142	64,394	0.22%	大買/鉅額交易
2021/06/11	39	34.03	67	34.42	33.50	-28	64,026	-0.04%
2021/06/10	142	33.45	134.5	33.53	34.25	7.5	63,629	0.01%	大買/大賣/
2021/06/09	110	34.33	27	34.46	34.45	83	62,836	0.13%	大買/
2021/06/08	32	35.67	47	35.48	35.30	-15	62,526	-0.02%
2021/06/07	122.1	36.69	226	36.46	35.50	-104	62,135	-0.17%	大買/大賣/鉅額交易
2021/06/04	94	36.96	193	36.92	36.75	-99	60,710	-0.16%	大賣/
2021/06/03	147.5	36.61	726	36.47	36.40	-578.5	59,195	-0.98%	大買/大賣/鉅額交易
2021/06/02	183	35.42	140	35.11	35.30	43	57,617	0.07%	大買/大賣/
2021/06/01	764	33.50	4	33.46	33.75	760	56,057	1.36%	大買/鉅額交易
2021/05/31	143.2	34.32	67	34.21	32.90	76.2	55,610	0.14%	大買/
2021/05/28	42	31.85	169.1	31.17	32.45	-127.1	54,011	-0.24%	大賣/鉅額交易
2021/05/27	112	29.87	19	29.78	29.50	93	53,045	0.18%	大買/
2021/05/26	19	30.26	28	30.26	30.40	-9	52,601	-0.02%
2021/05/25	76	30.16	226	29.98	30.45	-150	52,218	-0.29%	大賣/鉅額交易
2021/05/24	714	30.37	90	30.18	29.55	624	51,465	1.21%	大買/鉅額交易
2021/05/21	26	28.95	68	28.99	29.65	-42	50,876	-0.08%
2021/05/20	76	27.29	5	28.25	27.80	71	49,833	0.14%
2021/05/19	118	29.61	78	29.57	29.50	40	48,816	0.08%	大買/
2021/05/18	80	27.78	146.1	27.20	28.40	-66.1	47,309	-0.14%	大賣/
2021/05/17	271	26.21	168	26.50	25.85	103	46,170	0.22%	大買/大賣/鉅額交易
2021/05/14	182	31.01	121.1	29.94	28.70	60.9	45,017	0.14%	大買/大賣/
2021/05/13	343.1	32.24	222.1	32.53	31.85	121	43,600	0.28%	大買/大賣/鉅額交易
2021/05/12	114	37.95	94.1	37.97	35.35	19.9	41,823	0.05%	大買/
2021/05/11	254.1	38.70	354.2	38.42	39.25	-100.1	40,308	-0.25%	大買/大賣/
2021/05/10	437	35.33	303.1	36.60	36.95	133.9	36,557	0.37%	大買/大賣/鉅額交易
2021/05/07	708.1	32.68	152.3	33.16	33.60	555.8	34,999	1.59%	大買/大賣/鉅額交易
2021/05/06	248.3	33.47	823	33.46	34.75	-574.7	33,381	-1.72%	大買/大賣/鉅額交易
2021/05/05	427	32.50	188	30.54	31.60	239	31,406	0.76%	大買/大賣/鉅額交易
2021/05/04	1,268	31.35	481	32.25	31.05	787	30,336	2.59%	大買/大賣/鉅額交易
2021/05/03	258	35.11	55	35.29	34.45	203	29,190	0.70%	大買/鉅額交易
2021/04/29	208.1	33.80	560	34.12	33.85	-351.9	27,591	-1.28%	大買/大賣/鉅額交易
2021/04/28	15	31.87	63	32.53	32.85	-48	25,761	-0.19%
2021/04/27	112	30.07	330.1	29.67	29.90	-218.1	24,932	-0.87%	大買/大賣/鉅額交易
2021/04/26	74.1	29.02	11	28.46	28.80	63.1	23,814	0.26%
2021/04/23	52.1	28.08	306	27.69	28.00	-253.9	23,299	-1.09%	大賣/鉅額交易
2021/04/22	657	29.75	488	27.96	28.10	169	22,716	0.74%	大買/大賣/鉅額交易
2021/04/21	640	27.08	68.7	26.98	28.35	571.3	20,821	2.74%	大買/鉅額交易
2021/04/20	125	25.26	36	25.27	25.80	89	20,179	0.44%	大買/
2021/04/19	1,375	26.38	179	25.97	26.30	1,196	19,834	6.03%	大買/大賣/鉅額交易
2021/04/16	81	23.93	102	24.54	24.85	-21	18,680	-0.11%	大賣/
2021/04/15	31	23.27	16	23.11	23.15	15	17,919	0.08%
2021/04/14	23	22.48	35	22.57	23.10	-12	17,842	-0.07%
2021/04/13	27	22.91	73	22.75	22.35	-46	17,969	-0.26%
2021/04/12	97	22.22	18.3	22.55	22.30	78.7	18,304	0.43%
2021/04/09	4	21.74	0	0.00	21.60	4	19,133	0.02%
2021/04/08	57	21.74	1	21.25	21.90	56	19,641	0.29%
2021/04/07	59	22.20	13	22.32	21.80	46	19,431	0.24%
2021/04/06	20	21.36	12.3	21.91	22.40	7.7	18,723	0.04%
2021/04/01	62	20.18	1.7	20.28	20.40	60.3	17,819	0.34%
2021/03/31	7	20.00	1	19.95	19.90	6	17,789	0.03%
2021/03/30	4	19.96	2	19.75	19.80	2	17,743	0.01%
2021/03/29	16	19.65	22	19.73	19.65	-6	17,588	-0.03%
2021/03/26	1	19.40	6	19.35	19.35	-5	17,770	-0.03%
2021/03/25	2	19.30	3	19.15	19.15	-1	18,091	-0.01%
2021/03/24	6	19.08	4	19.19	19.05	2	18,403	0.01%
2021/03/23	0	0.00	15	19.35	19.15	-15	19,070	-0.08%
2021/03/19	0	0.00	7.2	19.27	19.15	-7.2	20,370	-0.04%
2021/03/18	1	19.25	0	0.00	19.60	1	20,565	0.00%
2021/03/17	0.1	19.45	0	0.00	19.20	0.1	20,635	0.00%
2021/03/16	6	19.56	5	19.41	19.30	1	20,825	0.00%
2021/03/15	1	19.80	0.2	20.10	19.85	0.8	20,802	0.00%
2021/03/12	4	20.30	0	0.00	20.45	4	20,736	0.02%
2021/03/11	3	19.83	0	0.00	19.85	3	21,177	0.01%
2021/03/10	25	19.89	30	20.07	19.80	-5	21,575	-0.02%
2021/03/09	8	20.16	5	20.13	20.20	3	21,528	0.01%
2021/03/08	6	20.28	5	20.45	19.80	1	21,526	0.00%
2021/03/05	1	19.50	2	20.03	19.55	-1	21,721	0.00%
2021/03/04	1	20.75	3.1	20.52	20.00	-2.1	22,034	-0.01%
2021/03/03	6	19.98	12	19.89	20.30	-6	22,040	-0.03%
2021/03/02	21	19.51	3	19.45	19.20	18	21,870	0.08%
2021/02/26	2	19.40	12	19.85	20.00	-10	21,713	-0.05%
2021/02/25	4	19.90	14	19.69	19.75	-10	21,632	-0.05%
2021/02/24	13	19.43	27	19.70	19.55	-14	21,778	-0.06%
2021/02/23	69.1	19.57	94	19.68	19.45	-24.9	21,815	-0.11%
2021/02/22	6	18.78	3	18.50	18.75	3	21,543	0.01%
2021/02/19	13	18.55	26	18.43	18.35	-13	21,611	-0.06%
2021/02/18	15	18.16	22	18.15	18.20	-7	21,752	-0.03%
2021/02/17	2	17.63	8	17.61	17.80	-6	21,638	-0.03%
2021/02/05	2	17.05	1	17.00	16.95	1	21,555	0.00%
2021/02/04	0	0.00	12	16.90	16.95	-12	21,628	-0.06%
2021/02/03	7	16.83	5	16.93	16.90	2	21,813	0.01%
2021/02/02	9	16.42	6	16.75	16.75	3	22,135	0.01%
2021/02/01	35	16.46	36.2	16.27	16.20	-1.2	22,245	-0.01%
2021/01/29	10.5	16.25	1	16.15	15.95	9.5	22,281	0.04%
2021/01/28	1	16.15	1	16.20	16.20	0	22,604	0.00%
2021/01/27	5.3	16.81	0	0.00	16.75	5.3	22,495	0.02%
2021/01/26	9	17.26	0	0.00	17.00	9	22,473	0.04%
2021/01/25	13	17.74	42	17.74	17.80	-29	22,321	-0.13%
2021/01/21	10.1	16.83	15	16.82	16.80	-4.9	21,889	-0.02%
2021/01/20	9	16.91	1	16.80	16.70	8	21,739	0.04%
2021/01/19	30	17.86	33	17.73	17.60	-3	21,508	-0.01%
2021/01/18	28	17.60	7	17.26	17.25	21	21,354	0.10%
2021/01/15	18	17.68	6	17.57	17.65	12	21,092	0.06%
2021/01/14	19	17.90	14	18.01	18.10	5	20,839	0.02%
2021/01/13	49.1	17.95	19	18.41	18.55	30.1	20,723	0.15%
2021/01/12	8	17.61	12	17.65	17.45	-4	20,302	-0.02%
2021/01/11	8	18.14	10	18.35	18.30	-2	19,988	-0.01%
2021/01/08	5	18.12	9	18.33	18.30	-4	19,855	-0.02%
2021/01/07	11	19.06	0	0.00	18.85	11	19,546	0.06%
2021/01/06	31	20.42	5	20.10	19.45	26	19,415	0.13%
2021/01/05	14	20.84	192	20.20	20.60	-178	18,858	-0.94%	大賣/鉅額交易
2021/01/04	218	21.33	40	20.99	21.45	178	18,153	0.98%	大買/鉅額交易
2020/12/31	13	19.49	44	19.26	19.50	-31	16,888	-0.18%
2020/12/29	2	18.50	0	0.00	18.40	2	16,150	0.01%
2020/12/28	2	18.25	8	18.60	18.65	-6	15,974	-0.04%
2020/12/25	15	18.13	9	18.26	18.10	6	15,916	0.04%
2020/12/24	12	18.17	1	18.30	18.10	11	15,701	0.07%
2020/12/23	2	18.08	0	0.00	18.30	2	15,699	0.01%
2020/12/22	9	18.64	2	18.70	18.45	7	15,730	0.04%
2020/12/21	18	19.19	31	19.10	19.00	-13	15,633	-0.08%
2020/12/18	2	19.23	11	19.11	18.80	-9	15,354	-0.06%
2020/12/17	26	19.09	3	18.70	19.20	23	15,254	0.15%
2020/12/16	5	18.95	33	18.60	18.85	-28	14,647	-0.19%
2020/12/15	0	0.00	2	18.58	17.65	-2	13,861	-0.01%
2020/12/14	10	17.60	8	17.91	17.90	2	13,673	0.01%
2020/12/11	6	17.23	1	17.55	17.10	5	13,454	0.04%
2020/12/09	0	0.00	13	17.57	17.70	-13	13,274	-0.10%
2020/12/08	2	17.75	0	0.00	17.80	2	13,711	0.01%
2020/12/07	25	18.10	21	18.69	17.90	4	14,576	0.03%
2020/12/04	14	18.25	5	17.95	18.40	9	14,060	0.06%
2020/12/03	2	17.33	2	17.45	17.25	0	13,758	0.00%
2020/12/02	1	17.40	4	17.54	17.45	-3	14,226	-0.02%
2020/12/01	7	17.39	2	17.58	17.30	5	15,026	0.03%
2020/11/30	21	18.40	4.1	18.31	17.95	16.9	15,421	0.11%
2020/11/27	5	16.87	12.2	16.76	17.10	-7.2	14,937	-0.05%
2020/11/26	13	16.42	7	16.47	16.55	6	14,561	0.04%
2020/11/25	2	15.85	3	16.17	15.95	-1	14,366	-0.01%
2020/11/23	15.3	15.92	2	15.80	15.80	13.3	14,101	0.09%
2020/11/20	1	15.60	5	15.88	15.95	-4	13,860	-0.03%
2020/11/19	8	15.69	8	15.30	15.30	0	13,751	0.00%
2020/11/18	15	15.15	11	14.93	15.25	4	13,508	0.03%
2020/11/17	29	14.65	92	15.05	15.20	-63	13,350	-0.47%
2020/11/16	10	14.40	1	14.45	14.35	9	13,322	0.07%
2020/11/13	0	0.00	24	13.98	14.00	-24	13,989	-0.17%
2020/11/12	8	14.38	14	14.14	14.05	-6	14,458	-0.04%
2020/11/11	30	14.38	0	0.00	14.60	30	14,343	0.21%
2020/11/10	3	13.98	8	14.16	14.10	-5	14,122	-0.04%
2020/11/09	22	13.98	21	13.90	13.80	1	13,705	0.01%
2020/11/06	1	13.45	5	13.61	13.55	-4	13,784	-0.03%
2020/11/05	23	13.40	28	13.38	13.15	-5	14,373	-0.03%
2020/11/03	0	0.00	1	12.95	12.95	-1	13,849	-0.01%
2020/10/29	3	12.50	0	0.00	12.50	3	13,725	0.02%
2020/10/28	3	12.85	0.1	13.00	12.65	2.9	13,696	0.02%
2020/10/27	0	0.00	1	13.15	12.90	-1	13,635	-0.01%
2020/10/26	0	0.00	6	13.05	13.00	-6	13,625	-0.04%
2020/10/22	3	12.80	0	0.00	12.80	3	13,558	0.02%
2020/10/21	50	12.85	0	0.00	13.00	50	13,566	0.37%
2020/10/20	4	12.69	0	0.00	12.80	4	13,480	0.03%
2020/10/19	1	12.70	0	0.00	12.75	1	13,445	0.01%
2020/10/16	2	12.75	0	0.00	12.80	2	13,626	0.01%
2020/10/15	0	0.00	1	13.10	12.95	-1	13,638	-0.01%
2020/10/14	32	13.16	29	13.22	13.15	3	13,563	0.02%
2020/10/12	5	13.25	4	12.99	13.00	1	13,575	0.01%
2020/10/08	0	0.00	1	12.60	12.65	-1	13,228	-0.01%
2020/10/07	2	12.40	0	0.00	12.45	2	13,165	0.02%
2020/10/06	0	0.00	2	12.40	12.40	-2	13,133	-0.02%
2020/09/30	3	12.15	0	0.00	12.15	3	13,063	0.02%
2020/09/29	3	12.27	0	0.00	12.10	3	13,097	0.02%
2020/09/28	1	12.30	1	12.35	12.30	0	13,057	0.00%
2020/09/25	3	12.10	0	0.00	11.70	3	12,950	0.02%
2020/09/24	0	0.00	13	11.95	11.95	-13	12,775	-0.10%
2020/09/23	9	13.00	7	12.70	12.75	2	12,534	0.02%
2020/09/22	15	12.87	13	13.15	13.00	2	12,447	0.02%
2020/09/21	0	0.00	2	13.15	12.95	-2	12,159	-0.02%
2020/09/18	2	13.40	1	13.30	13.30	1	12,205	0.01%
2020/09/17	5	13.40	12	13.38	13.40	-7	12,090	-0.06%
2020/09/16	1	12.90	0	0.00	12.90	1	12,016	0.01%
2020/09/15	0	0.00	1	13.05	13.10	-1	11,942	-0.01%
2020/09/14	3	13.02	3	13.07	13.05	0	11,917	0.00%
2020/09/11	15	13.02	5	12.75	13.00	10	11,714	0.09%
2020/09/10	10	13.23	44	13.21	13.55	-34	11,146	-0.31%
2020/09/09	1	12.15	2	12.30	12.35	-1	10,095	-0.01%
2020/09/08	22	12.57	4	12.70	12.45	18	10,085	0.18%
2020/09/07	66	12.91	64	12.98	12.90	2	9,906	0.02%
2020/09/04	21	12.44	31	12.65	13.00	-10	9,420	-0.11%
2020/09/03	13	12.33	25	12.27	12.35	-12	8,686	-0.14%
2020/09/01	1	11.40	18	11.43	11.45	-17	7,892	-0.22%
2020/08/31	1	11.55	3	11.53	11.50	-2	7,953	-0.03%
2020/08/28	0	0.00	15	11.40	11.40	-15	8,074	-0.19%
2020/08/27	10	11.35	0	0.00	11.20	10	8,025	0.12%
2020/08/26	0.1	11.15	0	0.00	11.15	0.1	7,870	0.00%
2020/08/25	3	11.15	18	11.15	11.05	-15	7,801	-0.19%
2020/08/24	0	0.00	2.1	11.01	11.00	-2.1	7,610	-0.03%
2020/08/21	4	10.93	0	11.10	10.90	4	7,552	0.05%
2020/08/20	2	10.88	44	10.91	10.80	-42	7,453	-0.56%
2020/08/19	56	11.80	16	12.12	11.65	40	7,098	0.56%
2020/08/18	45	11.42	23	11.42	11.55	22	6,292	0.35%
2020/08/12	17	10.74	65	10.77	10.45	-48	5,612	-0.86%
2020/08/11	29	10.94	6	10.74	11.15	23	5,261	0.44%
2020/08/10	0	0.00	15	10.15	10.15	-15	4,411	-0.34%
2020/08/07	1	10.10	0	0.00	10.05	1	4,396	0.02%
2020/08/05	5	10.15	2	10.15	10.20	3	4,362	0.07%
2020/08/04	0	0.00	1	10.00	9.97	-1	4,315	-0.02%
2020/07/29	0	0.00	20	10.00	9.81	-20	4,246	-0.47%
2020/07/27	3	10.00	1	10.10	9.90	2	4,214	0.05%
2020/07/24	0	0.00	2	10.15	10.15	-2	4,202	-0.05%
2020/07/22	8	10.74	14	10.66	10.70	-6	4,109	-0.15%
2020/07/21	0	0.00	2	10.30	10.35	-2	3,887	-0.05%
2020/07/20	3	10.03	2	10.03	10.05	1	3,799	0.03%
2020/07/17	2	10.23	0	0.00	10.10	2	3,781	0.05%
2020/07/16	8	10.40	12	10.38	10.40	-4	3,745	-0.11%
2020/07/14	1	9.86	0	0.00	9.85	1	3,438	0.03%
2020/07/08	2	10.03	1	10.20	10.10	1	3,397	0.03%
2020/07/07	0	0.00	3	10.00	10.00	-3	3,224	-0.09%
2020/06/30	5	10.00	10	9.98	10.00	-5	3,238	-0.15%
2020/06/29	15	10.02	10	9.89	9.94	5	3,234	0.15%
2020/06/23	55	10.16	0	0.00	10.10	55	3,035	1.81%
2020/06/22	0	0.00	85	10.00	10.05	-85	2,746	-3.09%
2020/06/19	18	10.15	2	10.25	9.94	16	2,746	0.58%
2020/06/18	8	10.04	1	10.05	10.00	7	2,672	0.26%
2020/06/17	7	10.09	6	10.18	10.10	1	2,645	0.04%
2020/06/16	9	10.10	50	10.16	10.15	-41	2,614	-1.57%
2020/06/15	34	10.16	23	10.15	10.20	11	2,635	0.42%
2020/06/12	7	9.60	0	0.00	9.84	7	2,487	0.28%
2020/06/11	26	10.32	0	0.00	10.05	26	2,469	1.05%
2020/06/10	65	10.73	42	10.75	10.85	23	2,356	0.98%
2020/06/08	0	0.00	10	10.10	10.00	-10	2,160	-0.46%
2020/06/05	2	10.15	0	0.00	10.30	2	2,089	0.10%
2020/06/04	10	10.35	3	10.35	10.35	7	1,993	0.35%
2020/06/03	0	0.00	1	9.06	9.42	-1	1,762	-0.06%
2020/05/28	1	8.88	0	0.00	8.80	1	1,712	0.06%
2020/05/26	0	0.00	5	8.84	8.80	-5	1,725	-0.29%
2020/05/22	5	8.64	0	0.00	8.65	5	1,717	0.29%
2020/05/19	0	0.00	15	8.80	8.91	-15	1,692	-0.89%
2020/05/14	1	8.71	0	0.00	8.71	1	1,661	0.06%
2020/05/11	0	0.00	8	8.97	8.96	-8	1,648	-0.49%
2020/05/08	10	9.07	10	8.91	8.92	0	1,648	0.00%
2020/05/07	0	0.00	17	8.97	8.94	-17	1,640	-1.04%
2020/05/04	10	8.70	0	0.00	8.61	10	1,619	0.62%
2020/04/30	0	0.00	4	8.95	8.96	-4	1,596	-0.25%
2020/04/29	0	0.00	12	8.91	8.86	-12	1,589	-0.76%
2020/04/27	0	0.00	4	8.57	8.57	-4	1,619	-0.25%
2020/04/17	20	8.59	8	8.95	8.59	12	1,569	0.76%
2020/04/16	0	0.00	1	8.58	8.54	-1	1,538	-0.06%
2020/04/14	0	0.00	1	8.47	8.55	-1	1,509	-0.07%
2020/04/08	0	0.00	10	8.23	8.26	-10	1,493	-0.67%
2020/03/30	10	7.17	0	0.00	7.35	10	1,461	0.68%
2020/03/26	4	7.30	0	0.00	7.36	4	1,455	0.27%
2020/03/25	0	0.00	2	7.31	7.32	-2	1,496	-0.13%
2020/03/20	1	7.00	4	7.00	7.00	-3	1,538	-0.19%
2020/03/19	1	6.51	0	0.00	6.53	1	1,515	0.07%
2020/03/18	85	7.20	0	0.00	7.06	85	1,450	5.86%
2020/03/13	1	8.07	1	8.07	8.37	0	1,324	0.00%
2020/03/12	0	0.00	1	9.31	8.95	-1	1,243	-0.08%
2020/02/25	0	0.00	3	10.20	10.20	-3	1,078	-0.28%
2020/02/04	1	10.00	0	0.00	10.15	1	1,228	0.08%
2020/01/30	6	10.53	1	10.35	10.35	5	1,211	0.41%
2020/01/15	0	0.00	0.1	11.30	11.30	-0.1	1,195	-0.01%
2020/01/02	0	0.00	1.4	11.35	11.40	-1.4	1,334	-0.10%
2019/12/26	5	11.42	0	0.00	11.45	5	1,290	0.39%
2019/12/24	3	11.45	0	0.00	11.45	3	1,300	0.23%
2019/12/20	0	0.00	2	11.60	11.40	-2	1,295	-0.15%
2019/12/13	0	0.00	40	11.50	11.50	-40	1,185	-3.37%
2019/12/02	5	11.45	0	0.00	11.55	5	1,215	0.41%
2019/11/27	10	11.40	0	0.00	11.50	10	1,205	0.83%
2019/11/25	1	11.40	1	11.45	11.35	0	1,198	0.00%
2019/11/22	3	11.40	0	0.00	11.35	3	1,212	0.25%
2019/11/19	3	11.28	0	0.00	11.25	3	1,210	0.25%
2019/11/18	5	11.50	0	0.00	11.45	5	1,159	0.43%
2019/10/29	0	0.00	1	11.65	11.60	-1	1,129	-0.09%
2019/10/28	5	11.70	0	0.00	11.60	5	1,118	0.45%
2019/10/23	0	0.00	5	11.85	11.75	-5	1,096	-0.46%
2019/10/22	6	12.04	0	12.00	11.95	6	1,108	0.54%
2019/10/21	0	0.00	10	11.90	11.90	-10	1,095	-0.91%
2019/10/08	0	0.00	1	11.60	11.60	-1	1,053	-0.09%
2019/10/07	0	0.00	0	11.65	11.65	0	1,073	0.00%
2019/10/01	0	0.00	4	11.69	11.70	-4	1,185	-0.34%
2019/09/27	12	11.69	10	11.65	11.65	2	1,188	0.17%
2019/09/09	0	0.00	3	11.80	11.95	-3	1,200	-0.25%
2019/09/04	0	0.00	15	12.00	12.10	-15	1,200	-1.25%
2019/09/03	0	0.00	2	11.70	11.75	-2	1,177	-0.17%
2019/08/27	0	0.00	2	11.75	11.75	-2	1,195	-0.17%
2019/08/19	5	11.60	0	0.00	11.60	5	1,219	0.41%
2019/08/15	2	11.70	0	0.00	11.65	2	1,185	0.17%
2019/08/07	3	11.85	0	0.00	11.85	3	1,266	0.24%
2019/08/02	7	11.99	0	0.00	12.00	7	1,315	0.53%
2019/08/01	1	12.00	0	0.00	12.05	1	1,325	0.08%
2019/07/31	1	12.15	0	0.00	12.10	1	1,324	0.08%
2019/07/29	0	0.00	5	12.25	12.30	-5	1,367	-0.37%
2019/07/25	0	0.00	4	12.15	12.30	-4	1,370	-0.29%
2019/07/24	1	12.30	0	0.00	12.15	1	1,371	0.07%
2019/07/23	0	0.00	1	12.30	12.30	-1	1,362	-0.07%
2019/07/16	2	12.50	0	0.00	12.50	2	1,374	0.15%
2019/07/09	0	0.00	45	12.26	12.35	-45	1,832	-2.46%
2019/07/02	0	0.00	1	12.30	12.30	-1	1,978	-0.05%
2019/06/14	0	0.00	0.1	11.95	11.95	-0.1	1,979	-0.01%
2019/06/13	1	11.90	0	0.00	11.95	1	1,986	0.05%
2019/05/31	0	0.00	9	12.25	12.15	-9	2,028	-0.44%
2019/05/30	0	0.00	1	12.20	12.15	-1	2,026	-0.05%
2019/05/24	5	12.10	0	0.00	12.05	5	2,068	0.24%
2019/05/21	5	12.30	0	0.00	12.20	5	2,195	0.23%
2019/05/17	0	0.00	1	12.00	11.80	-1	2,145	-0.05%
2019/05/16	0	0.00	1	12.00	11.95	-1	2,143	-0.05%
2019/05/13	0	0.00	1	11.70	11.70	-1	2,103	-0.05%
2019/05/08	0	0.00	1	12.20	12.15	-1	2,022	-0.05%
2019/05/03	10	12.30	0	0.00	12.30	10	1,962	0.51%
2019/04/29	0	0.00	3	12.25	12.30	-3	1,948	-0.15%
2019/04/25	10	12.30	0	0.00	12.25	10	1,934	0.52%
2019/04/22	1	12.25	0	0.00	12.30	1	1,892	0.05%
2019/04/19	5	12.20	0	0.00	12.20	5	1,867	0.27%
2019/04/17	6	12.10	3	12.10	12.05	3	1,794	0.17%
2019/04/16	20	12.36	0	0.00	12.25	20	1,647	1.21%
2019/04/15	1	12.60	0	0.00	12.20	1	1,533	0.07%
2019/04/12	26	12.98	0	0.00	12.65	26	1,337	1.94%
2019/04/11	4	13.60	0	0.00	13.50	4	1,117	0.36%
2019/04/01	0	0.00	1	13.60	13.60	-1	1,106	-0.09%
2019/03/25	1	13.55	0	0.00	13.50	1	1,127	0.09%
2019/03/14	10	13.95	1	14.00	13.95	9	1,042	0.86%
2019/03/12	1	13.65	0	0.00	13.60	1	1,028	0.10%
2019/02/25	0	0.00	8	13.86	13.90	-8	1,024	-0.78%
2019/02/21	0	0.00	16	13.40	13.55	-16	957	-1.67%
2019/02/14	1	13.15	1	13.15	13.15	0	845	0.00%
2019/01/25	0	0.00	3	13.00	13.05	-3	899	-0.33%
2019/01/16	2	13.08	0	0.00	13.05	2	961	0.21%
2019/01/15	10	13.15	0	0.00	13.15	10	986	1.01%
2019/01/14	6	13.06	0	0.00	13.10	6	997	0.60%
2019/01/10	0	0.00	25	13.40	13.30	-25	1,044	-2.39%
2019/01/09	0	0.00	1	13.05	13.20	-1	1,033	-0.10%
2019/01/08	5	12.90	0	0.00	12.85	5	1,032	0.48%
2018/12/26	2	12.85	0	0.00	12.90	2	1,187	0.17%
2018/12/22	0	0.00	2	12.90	12.85	-2	1,190	-0.17%
2018/12/21	5	12.90	0	0.00	12.90	5	1,196	0.42%
2018/12/20	21	13.11	0	0.00	13.15	21	1,178	1.78%
2018/12/19	5	13.45	0	0.00	13.40	5	1,160	0.43%
2018/12/18	5	13.35	0	0.00	13.35	5	1,170	0.43%
2018/12/07	0	0.00	10	13.80	13.85	-10	1,229	-0.81%
2018/12/06	10	13.55	0	0.00	13.50	10	1,229	0.81%
2018/11/29	0	0.00	5	13.95	13.80	-5	1,241	-0.40%
2018/11/22	5	13.55	0	0.00	13.60	5	1,255	0.40%
2018/11/16	0	0.00	5	13.60	13.65	-5	1,266	-0.39%
2018/11/13	5	13.40	0	0.00	13.55	5	1,269	0.39%
2018/11/08	0	0.00	10	13.75	13.80	-10	1,286	-0.78%
2018/11/06	10	13.30	0	0.00	13.30	10	1,295	0.77%
2018/11/02	0	0.00	10	13.55	13.55	-10	1,297	-0.77%
2018/10/30	2	13.00	0	0.00	13.00	2	1,302	0.15%
2018/10/26	3	12.85	0	0.00	13.05	3	1,328	0.23%
2018/10/17	5	13.70	0	0.00	13.65	5	1,263	0.40%
2018/10/12	1	14.05	0	0.00	14.35	1	1,173	0.09%
2018/09/27	0	0.00	0.2	16.30	16.40	-0.2	1,124	-0.02%
2018/09/19	0	0.00	2	16.30	16.20	-2	1,261	-0.16%
2018/09/11	0	0.00	0.3	15.40	15.35	-0.3	1,370	-0.02%
2018/09/07	0	0.00	93	15.75	15.75	-93	1,407	-6.61%
2018/08/30	0	0.00	7	16.35	16.35	-7	1,596	-0.44%
2018/08/16	1	15.90	0	0.00	15.95	1	1,985	0.05%
2018/08/13	1	16.55	0	0.00	16.45	1	2,074	0.05%
2018/08/08	0	0.00	3	16.85	16.80	-3	2,165	-0.14%
2018/08/07	1	16.85	0	0.00	16.65	1	2,197	0.05%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/10	0	0.00	1	16.20	16.30	-1	2,984	-0.03%
2018/07/06	1	16.00	0	0.00	15.75	1	3,180	0.03%
2018/07/04	6	15.93	0	0.00	15.90	6	3,321	0.18%
2018/07/03	1	16.50	0	0.00	16.30	1	3,299	0.03%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/29	0	0.00	6	17.05	17.20	-6	3,354	-0.18%
2018/06/26	2	16.83	0	0.00	16.85	2	3,549	0.06%
2018/06/20	28	17.35	0	0.00	17.30	28	3,542	0.79%
2018/06/19	43	17.60	0	0.00	17.55	43	3,528	1.22%
2018/06/15	18	17.69	0	0.00	17.65	18	3,523	0.51%
2018/06/13	4	17.75	0	0.00	17.75	4	3,492	0.11%
2018/06/12	0	0.00	20	17.95	17.80	-20	3,540	-0.56%
2018/06/11	20	17.80	4	17.85	17.80	16	3,559	0.45%
2018/05/23	1	18.20	0	0.00	18.25	1	3,659	0.03%
2018/05/22	1	18.75	0	0.00	18.55	1	3,645	0.03%
2018/05/18	0	0.00	1	19.10	19.05	-1	3,653	-0.03%
2018/05/16	3	19.00	0	0.00	19.15	3	3,679	0.08%
2018/05/11	0	0.00	5	18.85	18.85	-5	3,808	-0.13%
2018/05/07	0	0.00	1	19.20	19.35	-1	3,919	-0.03%
2018/05/02	0	0.00	5	19.52	19.65	-5	4,171	-0.12%
2018/04/30	3	19.85	0	0.00	19.90	3	4,185	0.07%
2018/04/27	2	19.15	5	19.10	19.20	-3	4,185	-0.07%
2018/04/25	5	19.35	0	0.00	19.35	5	4,334	0.12%
2018/04/24	2	19.05	0	0.00	18.95	2	4,450	0.04%
2018/04/23	0	0.00	3	20.00	20.00	-3	4,427	-0.07%
2018/04/20	3	20.05	4	20.25	20.25	-1	4,436	-0.02%
2018/04/19	15	20.07	10	20.00	19.85	5	4,435	0.11%
2018/04/18	0	0.00	2	19.70	19.80	-2	4,407	-0.05%
2018/04/16	0	0.00	2	19.45	19.50	-2	4,581	-0.04%
2018/04/13	0	0.00	3	19.93	19.50	-3	4,631	-0.06%
2018/04/12	3	19.62	1	19.75	19.70	2	4,837	0.04%
2018/04/11	3	19.12	7	18.98	19.40	-4	4,830	-0.08%
2018/04/03	5	18.15	0	0.00	18.30	5	5,067	0.10%
2018/04/02	0	0.00	7	18.66	18.40	-7	5,266	-0.13%
2018/03/31	8	18.23	2	18.45	18.75	6	5,749	0.10%
2018/03/26	2	16.93	0	0.00	17.00	2	6,469	0.03%
2018/03/20	0	0.00	2	17.65	17.50	-2	6,671	-0.03%
2018/03/16	1	17.90	0	0.00	17.55	1	6,914	0.01%
2018/03/13	1	17.40	1	17.70	17.70	0	7,324	0.00%
2018/03/06	3	17.02	0	0.00	17.00	3	8,549	0.04%
2018/03/05	2	17.45	0	0.00	17.15	2	8,526	0.02%
2018/03/02	1	17.90	0	0.00	17.75	1	8,518	0.01%
2018/02/26	3	18.05	0	0.00	18.20	3	8,471	0.04%
2018/02/23	0	0.00	0.2	17.80	17.80	-0.2	8,387	0.00%
2018/02/09	0	0.00	15	16.75	17.20	-15	8,495	-0.18%
2018/02/08	1	17.50	0	0.00	17.45	1	8,576	0.01%
2018/02/07	0	0.00	172	17.63	17.30	-172	8,562	-2.01%	大賣/鉅額交易
2018/02/06	10	16.65	5	17.25	16.65	5	8,508	0.06%
2018/02/05	1	18.50	0	0.00	18.50	1	8,459	0.01%
2018/01/29	1	19.30	0	0.00	19.35	1	8,320	0.01%
2018/01/26	1	20.25	0	0.00	20.05	1	8,167	0.01%
2018/01/25	0	0.00	1	20.95	20.80	-1	8,081	-0.01%
2018/01/24	1	20.75	1	20.75	20.60	0	8,025	0.00%
2018/01/23	1	20.65	0	0.00	20.40	1	7,973	0.01%
2018/01/22	0	0.00	40	20.70	20.75	-40	7,939	-0.50%
2018/01/19	35	20.31	0	0.00	20.30	35	7,847	0.45%
2018/01/18	3	20.75	0	0.00	20.70	3	7,726	0.04%
2018/01/17	40	21.85	0	0.00	21.50	40	7,559	0.53%
2018/01/16	122	21.85	5	21.98	21.85	117	7,472	1.57%	大買/鉅額交易
2018/01/15	3	22.07	27	22.55	21.85	-24	7,414	-0.32%
2018/01/12	2	22.43	16	22.49	22.35	-14	7,320	-0.19%
2018/01/10	0	0.00	4	22.98	22.85	-4	7,221	-0.06%
2018/01/09	50	22.20	0	0.00	22.30	50	6,996	0.71%
2018/01/08	10	23.06	32	22.21	22.75	-22	6,918	-0.32%
2018/01/05	0	0.00	3	22.00	22.15	-3	6,643	-0.05%
2018/01/04	0	0.00	7	21.96	21.85	-7	6,555	-0.11%
2018/01/03	0	0.00	14	22.00	22.00	-14	6,440	-0.22%
2018/01/02	1	22.10	4	22.15	22.15	-3	6,224	-0.05%