台玻 (1802)-元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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	58	20.54	42	20.45	20.65	16	13,416	0.12%
2024/11/21	4	19.30	9	19.34	19.50	-5	12,200	-0.04%
2024/11/20	1	18.15	1	18.05	18.05	0	11,147	0.00%
2024/11/19	1	18.25	1	18.35	18.40	0	11,100	0.00%
2024/11/18	1	18.45	0	0.00	18.15	1	11,091	0.01%
2024/11/15	0	0.00	4	18.55	18.25	-4	11,075	-0.04%
2024/11/14	1	17.85	0	0.00	17.90	1	11,010	0.01%
2024/11/13	3	18.43	0	0.00	18.25	3	10,940	0.03%
2024/11/12	1	18.70	0	0.00	18.40	1	10,899	0.01%
2024/11/08	2	20.18	2	19.30	19.40	0	10,745	0.00%
2024/11/07	0	0.00	2	19.60	19.75	-2	10,449	-0.02%
2024/11/06	1	19.50	1.1	19.49	19.45	-0.1	10,348	0.00%
2024/11/05	0	0.00	1	19.60	19.60	-1	10,258	-0.01%
2024/11/04	0	0.00	2.1	19.45	19.50	-2.1	10,239	-0.02%
2024/10/30	1	19.50	0	0.00	19.45	1	10,270	0.01%
2024/10/29	43	19.85	44	19.91	19.85	-1	10,051	-0.01%
2024/10/28	7	19.65	103	19.23	19.85	-96	9,347	-1.03%	大賣/
2024/10/25	3	18.35	2	18.35	18.60	1	8,335	0.01%
2024/10/24	54	19.37	100	18.97	18.40	-46	8,163	-0.56%
2024/10/23	34	18.68	35	18.48	18.45	-1	7,529	-0.01%
2024/10/22	8	18.23	5	18.52	18.35	3	7,369	0.04%
2024/10/21	7	18.51	22.4	18.35	18.70	-15.4	7,359	-0.21%
2024/10/18	2	17.35	0	0.00	17.40	2	7,235	0.03%
2024/10/17	10.1	17.65	0	0.00	17.60	10.1	7,277	0.14%
2024/10/16	2	17.48	4	17.58	17.75	-2	7,214	-0.03%
2024/10/15	24	16.75	1	16.80	16.80	23	6,969	0.33%
2024/10/14	2	16.70	1	16.70	16.70	1	6,947	0.01%
2024/10/11	31	16.90	10	16.85	16.85	21	6,949	0.30%
2024/10/09	3.1	17.51	2	17.70	17.30	1.1	6,981	0.02%
2024/10/08	23.1	18.44	4	18.41	18.00	19.1	6,954	0.27%
2024/10/07	1	19.10	29	18.95	18.95	-28	6,828	-0.41%
2024/10/04	104	19.23	72	19.36	19.10	32	6,796	0.47%	大買/
2024/10/01	14	18.65	40	18.63	18.75	-26	6,391	-0.41%
2024/09/30	17	18.57	64	18.75	18.70	-47	5,973	-0.79%
2024/09/27	21	17.70	14	17.47	17.75	7	5,164	0.14%
2024/09/26	3	16.30	0	0.00	16.15	3	4,782	0.06%
2024/09/25	1	16.25	56	16.21	16.20	-55	4,891	-1.12%
2024/09/23	1	16.00	0	0.00	15.95	1	5,250	0.02%
2024/09/20	0	0.00	2	16.15	16.15	-2	5,391	-0.04%
2024/09/13	1	15.40	1	15.50	15.60	0	6,018	0.00%
2024/09/09	2	15.00	0	0.00	15.30	2	8,751	0.02%
2024/09/06	1	15.40	0	0.00	15.45	1	8,867	0.01%
2024/09/04	31	15.43	8	16.00	15.25	23	9,297	0.25%
2024/09/03	1	16.15	1	16.15	16.15	0	9,602	0.00%
2024/09/02	1	16.35	0	0.00	16.35	1	9,956	0.01%
2024/08/30	0	0.00	5	16.50	16.50	-5	10,337	-0.05%
2024/08/28	0	0.00	3	16.35	16.35	-3	11,774	-0.03%
2024/08/27	0	0.00	0.1	16.20	16.45	-0.1	12,106	0.00%
2024/08/26	0	0.00	7	16.36	16.50	-7	12,257	-0.06%
2024/08/23	1	15.80	0	0.00	15.85	1	12,348	0.01%
2024/08/19	7	15.96	1	16.00	15.95	6	12,717	0.05%
2024/08/16	26	16.20	8	16.25	16.15	18	12,700	0.14%
2024/08/15	0.1	16.10	1	16.00	16.00	-0.9	12,716	-0.01%
2024/08/14	30	16.12	0	0.00	16.25	30	12,718	0.24%
2024/08/13	4	16.15	0	0.00	16.00	4	12,679	0.03%
2024/08/09	0	0.00	1	16.35	16.20	-1	12,694	-0.01%
2024/08/08	0	0.00	4	16.05	15.95	-4	12,674	-0.03%
2024/08/07	1	16.15	2	16.10	16.10	-1	12,655	-0.01%
2024/08/06	7	15.56	29	15.11	15.40	-22	12,612	-0.17%
2024/08/05	10	15.68	0	0.00	15.65	10	12,472	0.08%
2024/08/02	2	17.40	0	0.00	17.35	2	12,231	0.02%
2024/08/01	1	17.70	1	17.85	17.90	0	12,201	0.00%
2024/07/31	0	0.00	14	17.38	17.45	-14	12,186	-0.11%
2024/07/30	10	17.45	0	0.00	17.40	10	12,188	0.08%
2024/07/29	0	0.00	14	17.50	17.35	-14	12,143	-0.12%
2024/07/26	10	17.30	40	17.51	17.70	-30	12,107	-0.25%
2024/07/23	0	0.00	24	17.82	17.70	-24	12,115	-0.20%
2024/07/22	57	17.71	0	0.00	17.50	57	12,080	0.47%
2024/07/19	15	18.43	2	18.05	18.05	13	11,962	0.11%
2024/07/18	1	19.05	25	18.90	18.70	-24	11,755	-0.20%
2024/07/17	10	18.96	11	18.98	18.90	-1	11,665	-0.01%
2024/07/16	2	18.85	2	18.85	18.85	0	11,655	0.00%
2024/07/15	4	19.05	0	0.00	18.90	4	11,703	0.03%
2024/07/12	0	0.00	7	19.34	19.15	-7	11,675	-0.06%
2024/07/11	9	19.17	7	19.31	19.00	2	11,615	0.02%
2024/07/09	10	18.78	1	18.60	18.60	9	11,475	0.08%
2024/07/08	7	19.24	2	18.95	18.95	5	11,398	0.04%
2024/07/05	5	19.13	18	19.36	19.35	-13	11,188	-0.12%
2024/07/04	4	18.60	32	18.60	18.60	-28	10,894	-0.26%
2024/07/03	3	18.70	0	0.00	18.60	3	10,870	0.03%
2024/07/02	6	18.83	11	18.77	18.70	-5	10,780	-0.05%
2024/07/01	7	19.19	8	19.22	18.95	-1	10,836	-0.01%
2024/06/28	2	19.35	5	19.29	19.35	-3	10,718	-0.03%
2024/06/27	7	18.96	1	18.50	18.90	6	10,555	0.06%
2024/06/26	2	18.88	0	0.00	18.80	2	10,357	0.02%
2024/06/25	0	0.00	9	19.30	19.25	-9	10,241	-0.09%
2024/06/24	43	19.30	92	19.40	19.35	-49	10,148	-0.48%
2024/06/21	2	19.78	6	19.69	19.60	-4	9,994	-0.04%
2024/06/20	4.1	20.11	2	19.70	19.75	2.1	9,783	0.02%
2024/06/19	70.4	19.69	81.7	20.10	19.90	-11.3	9,531	-0.12%
2024/06/18	304	20.45	210	20.28	19.90	94	9,046	1.04%	大買/大賣/
2024/06/17	90	20.10	125	20.16	20.25	-35	8,104	-0.43%	大賣/
2024/06/14	5	19.00	9	18.97	19.00	-4	7,101	-0.06%
2024/06/13	6	18.42	0	0.00	18.30	6	6,852	0.09%
2024/06/12	6	18.56	50	18.65	18.60	-44	6,779	-0.65%
2024/06/11	56	19.02	4	18.75	18.90	52	6,656	0.78%
2024/06/07	1	19.50	1	19.55	19.35	0	6,453	0.00%
2024/06/06	56	19.14	25	19.17	19.40	31	6,065	0.51%
2024/06/05	18	18.69	17.1	19.11	18.90	0.9	5,723	0.02%
2024/06/04	9	19.16	25	19.36	18.85	-16	5,378	-0.30%
2024/06/03	40	18.85	39	18.77	19.05	1	4,556	0.02%
2024/05/31	15	17.92	30	18.11	18.15	-15	3,960	-0.38%
2024/05/30	10	17.23	5	17.77	17.95	5	3,651	0.14%
2024/05/29	0	0.00	14	17.59	17.40	-14	3,477	-0.40%
2024/05/28	2	17.05	10	17.30	17.25	-8	3,300	-0.24%
2024/05/27	10	17.09	3	17.00	17.05	7	3,236	0.22%
2024/05/24	2	17.28	0	0.00	17.20	2	3,217	0.06%
2024/05/23	7	17.02	16	17.66	17.65	-9	3,152	-0.29%
2024/05/21	10.1	17.35	0	0.00	17.05	10.1	2,930	0.34%
2024/05/16	0	0.00	1	17.15	17.25	-1	2,956	-0.03%
2024/05/14	8	17.16	0	0.00	17.10	8	2,955	0.27%
2024/05/08	2	17.00	0	0.00	16.95	2	2,954	0.07%
2024/05/07	8	17.15	6	17.10	17.05	2	2,963	0.07%
2024/05/03	6	17.15	6	17.15	17.10	0	2,947	0.00%
2024/04/30	1.1	17.31	0	0.00	17.15	1.1	2,938	0.04%
2024/04/29	0	0.00	3	17.37	17.40	-3	2,943	-0.10%
2024/04/25	2.1	16.95	0	0.00	16.95	2.1	2,912	0.07%
2024/04/22	0	0.00	2	16.98	16.95	-2	3,049	-0.07%
2024/04/19	5	16.60	0	0.00	16.60	5	3,000	0.17%
2024/04/18	3	16.87	1	17.10	17.05	2	2,920	0.07%
2024/04/17	4	16.90	0	0.00	16.90	4	2,918	0.14%
2024/04/16	5	16.78	0	0.00	16.75	5	2,976	0.17%
2024/04/12	4	17.25	0	0.00	17.20	4	2,905	0.14%
2024/04/11	3	17.30	0	0.00	17.25	3	2,903	0.10%
2024/04/10	0	0.00	4	17.70	17.65	-4	2,903	-0.14%
2024/04/09	1	17.60	1	17.60	17.60	0	3,003	0.00%
2024/04/08	0	0.00	2	17.45	17.40	-2	3,043	-0.07%
2024/04/02	6	17.25	0	0.00	17.15	6	2,910	0.21%
2024/03/27	0.1	17.35	0	0.00	17.30	0.1	2,907	0.00%
2024/03/26	0	0.00	37	17.45	17.20	-37	2,923	-1.27%
2024/03/25	1	17.30	0	0.00	17.45	1	2,934	0.03%
2024/03/22	0.2	17.50	0	0.00	17.40	0.2	2,969	0.01%
2024/03/21	0	0.00	1	17.40	17.50	-1	3,005	-0.03%
2024/03/18	0	0.00	1	17.10	17.40	-1	3,291	-0.03%
2024/03/15	2.1	17.03	0	0.00	16.95	2.1	3,262	0.06%
2024/03/14	6	17.35	0	0.00	17.40	6	3,177	0.19%
2024/03/13	1.1	17.46	0	0.00	17.55	1.1	3,158	0.03%
2024/03/08	2	17.78	0	0.00	17.80	2	3,125	0.06%
2024/03/05	2	17.95	0	0.00	17.90	2	3,117	0.06%
2024/03/01	1	18.05	0	0.00	18.05	1	3,196	0.03%
2024/02/27	1	18.15	5	18.05	18.05	-4	3,241	-0.12%
2024/02/26	3	18.15	0	0.00	18.20	3	3,275	0.09%
2024/02/21	0	0.00	5	18.70	18.75	-5	3,385	-0.15%
2024/02/19	0	0.00	50	18.75	18.80	-50	3,433	-1.46%
2024/02/16	2	18.35	2	18.30	18.40	0	3,496	0.00%
2024/02/05	1	17.80	0	0.00	17.80	1	3,476	0.03%
2024/02/01	5	18.20	97	18.15	18.20	-92	3,508	-2.62%
2024/01/29	1	18.35	1	18.35	18.45	0	3,753	0.00%
2024/01/24	0	0.00	1	18.25	18.25	-1	3,860	-0.03%
2024/01/23	1	18.10	2	18.08	18.15	-1	3,893	-0.03%
2024/01/22	2	17.85	0	0.00	17.95	2	3,915	0.05%
2024/01/19	1	17.80	0	0.00	17.85	1	3,993	0.03%
2024/01/18	0	0.00	102	17.72	17.80	-102	4,026	-2.53%	大賣/鉅額交易
2024/01/17	3	17.70	0	0.00	17.65	3	4,041	0.07%
2024/01/16	2	18.05	0	0.00	18.05	2	4,011	0.05%
2024/01/15	2	18.40	0	0.00	18.35	2	3,977	0.05%
2024/01/12	0.1	18.35	0	0.00	18.35	0.1	4,075	0.00%
2024/01/11	34	18.40	3	18.37	18.35	31	4,115	0.75%
2024/01/10	1	18.30	0	0.00	18.25	1	4,236	0.02%
2024/01/08	12	19.03	1	19.00	19.00	11	4,229	0.26%
2024/01/03	3	19.23	0	0.00	18.90	3	4,616	0.06%
2024/01/02	0	0.00	2	19.30	19.20	-2	4,533	-0.04%
2023/12/28	0	0.00	1	19.05	19.10	-1	4,836	-0.02%
2023/12/27	0	0.00	10	19.00	19.00	-10	5,055	-0.20%
2023/12/22	1	18.90	0	0.00	18.70	1	5,404	0.02%
2023/12/19	14	18.70	0	0.00	18.75	14	5,561	0.25%
2023/12/18	0	0.00	0.3	19.10	19.00	-0.3	5,621	-0.01%
2023/12/08	0	0.00	24	18.80	18.75	-24	6,244	-0.38%
2023/12/07	1	18.85	4	18.90	18.70	-3	6,314	-0.05%
2023/12/06	0	0.00	6	19.00	19.00	-6	6,646	-0.09%
2023/12/05	3	18.95	0	0.00	18.95	3	6,946	0.04%
2023/12/04	5	19.20	0	0.00	19.15	5	7,189	0.07%
2023/11/29	2.1	18.95	2	18.90	18.90	0.1	9,346	0.00%
2023/11/28	6	18.80	6	19.05	19.10	0	10,723	0.00%
2023/11/27	9	18.87	0	0.00	18.75	9	11,515	0.08%
2023/11/22	20	19.20	0	0.00	19.15	20	12,209	0.16%
2023/11/21	3	19.05	3	19.10	19.10	0	12,363	0.00%
2023/11/20	1	19.10	1	18.95	19.00	0	12,460	0.00%
2023/11/17	6	19.37	6	19.30	19.30	0	12,470	0.00%
2023/11/16	5	19.43	5	19.37	19.35	0	12,515	0.00%
2023/11/15	0	0.00	6	19.31	19.35	-6	12,584	-0.05%
2023/11/13	1	18.95	1	18.75	18.85	0	12,908	0.00%
2023/11/08	20	19.00	0	0.00	19.05	20	13,891	0.14%
2023/11/07	1	18.85	1	19.00	19.00	0	14,240	0.00%
2023/11/06	1	19.05	11	19.05	19.00	-10	14,887	-0.07%
2023/11/03	1	18.75	3	18.77	18.85	-2	15,219	-0.01%
2023/10/31	1	18.50	1	18.20	18.25	0	17,159	0.00%
2023/10/30	0	18.55	1	18.60	18.45	-1	17,831	-0.01%
2023/10/26	2	18.35	0	0.00	18.25	2	20,525	0.01%
2023/10/24	1	18.55	0	0.00	18.60	1	21,835	0.00%
2023/10/23	0	18.25	1	18.15	18.10	-1	21,796	0.00%
2023/10/20	4	17.85	0	0.00	18.20	4	21,811	0.02%
2023/10/19	0.1	18.10	0	0.00	18.05	0.1	21,798	0.00%
2023/10/18	10.1	18.22	8	18.14	18.15	2.1	21,796	0.01%
2023/10/17	4	18.66	0	0.00	18.65	4	21,696	0.02%
2023/10/16	0	18.75	3	18.70	18.65	-3	21,695	-0.01%
2023/10/13	6	18.70	0	0.00	18.75	6	21,721	0.03%
2023/10/12	7	18.84	0	0.00	18.90	7	21,701	0.03%
2023/10/11	5	18.93	5	19.25	18.85	0	21,606	0.00%
2023/10/06	1	19.10	0	0.00	19.05	1	21,398	0.00%
2023/10/05	2.3	19.15	2	19.35	19.15	0.3	21,414	0.00%
2023/10/04	12.1	18.87	2	19.20	18.85	10.1	21,425	0.05%
2023/10/03	2	19.75	10	19.80	19.35	-8	21,214	-0.04%
2023/10/02	14	19.63	3	19.50	19.50	11	21,023	0.05%
2023/09/28	4	19.05	2	19.10	19.10	2	20,999	0.01%
2023/09/27	1.1	19.01	3	19.03	19.00	-1.9	21,036	-0.01%
2023/09/26	5	19.60	7	19.46	19.30	-2	21,017	-0.01%
2023/09/25	6	19.52	5	19.45	19.45	1	21,001	0.00%
2023/09/22	4	19.38	1	19.40	19.35	3	21,005	0.01%
2023/09/21	1	19.55	11	19.49	19.40	-10	21,117	-0.05%
2023/09/20	114	20.21	12	19.83	19.70	102	21,180	0.48%	大買/鉅額交易
2023/09/19	7	20.06	8	19.94	20.00	-1	21,164	0.00%
2023/09/18	0	0.00	17	19.48	19.55	-17	21,941	-0.08%
2023/09/15	13	19.52	2	19.75	19.35	11	22,454	0.05%
2023/09/14	9	19.75	17	19.85	20.00	-8	22,853	-0.04%
2023/09/13	2	19.45	2	19.65	19.60	0	23,796	0.00%
2023/09/12	9	19.32	15	19.28	19.40	-6	24,876	-0.02%
2023/09/11	21	19.97	16	19.61	19.25	5	25,065	0.02%
2023/09/08	8	19.71	1	19.85	19.65	7	24,880	0.03%
2023/09/07	16	19.76	140	20.02	19.50	-124	24,694	-0.50%	大賣/鉅額交易
2023/09/06	70	20.27	26	20.18	20.10	44	24,551	0.18%
2023/09/05	43	21.12	10	21.14	21.10	33	24,125	0.14%
2023/09/04	186	21.60	104	21.47	21.20	82	23,910	0.34%	大買/大賣/
2023/09/01	172	21.29	57	21.21	21.65	115	22,592	0.51%	大買/鉅額交易
2023/08/31	69	20.09	53	20.06	19.70	16	21,260	0.08%
2023/08/30	9	19.87	12	20.22	20.35	-3	20,606	-0.01%
2023/08/28	0	0.00	1	18.95	18.85	-1	20,032	0.00%
2023/08/25	1	18.15	1	18.70	18.55	0	19,961	0.00%
2023/08/24	0	0.00	1	18.50	18.30	-1	19,799	-0.01%
2023/08/23	3	18.55	16	18.55	18.50	-13	19,704	-0.07%
2023/08/22	5	18.86	1	18.75	18.65	4	19,714	0.02%
2023/08/21	3	18.92	5	18.72	18.80	-2	19,712	-0.01%
2023/08/18	3	19.13	2	19.23	19.15	1	19,649	0.01%
2023/08/17	8	19.34	6	19.32	19.35	2	19,589	0.01%
2023/08/16	18	19.36	5	19.05	18.95	13	19,280	0.07%
2023/08/15	27	20.08	1.1	20.06	20.05	25.9	18,970	0.14%
2023/08/14	31	20.95	0	0.00	20.20	31	18,723	0.17%
2023/08/11	4	21.06	1	20.95	21.05	3	18,470	0.02%
2023/08/10	56	21.34	10	21.30	21.15	46	18,115	0.25%
2023/08/09	14	22.39	59	22.36	22.50	-45	17,483	-0.26%
2023/08/08	2	22.68	58.4	22.74	22.00	-56.4	17,035	-0.33%
2023/08/07	24	21.67	8	21.64	22.05	16	16,532	0.10%
2023/08/04	17	20.83	18.3	21.90	21.80	-1.2	16,023	-0.01%
2023/08/02	4	21.02	25	21.07	20.80	-21	15,171	-0.14%
2023/08/01	48	21.98	33	21.92	21.40	15	14,494	0.10%
2023/07/31	80	21.44	88	21.23	21.60	-8	13,227	-0.06%
2023/07/28	43.1	19.52	18	19.65	19.80	25.1	11,790	0.21%
2023/07/27	0	0.00	10	19.25	19.30	-10	11,040	-0.09%
2023/07/25	1	17.45	1	17.70	17.70	0	10,664	0.00%
2023/07/24	5	17.55	0	0.00	17.45	5	10,671	0.05%
2023/07/21	0	0.00	1	17.90	17.90	-1	10,633	-0.01%
2023/07/20	1	18.10	3	18.08	18.10	-2	10,707	-0.02%
2023/07/19	5	17.80	0	0.00	17.70	5	10,741	0.05%
2023/07/18	9	17.83	0	0.00	17.80	9	10,813	0.08%
2023/07/17	2	18.10	0	0.00	18.10	2	10,857	0.02%
2023/07/14	1	18.00	0	0.00	17.90	1	11,005	0.01%
2023/07/13	2	18.00	0	0.00	17.85	2	11,020	0.02%
2023/07/12	6	17.97	5	17.95	17.90	1	11,027	0.01%
2023/07/10	3	18.00	0	0.00	18.00	3	11,023	0.03%
2023/07/07	1	18.25	14	18.20	18.25	-13	10,952	-0.12%
2023/07/06	3	18.65	46	18.68	18.35	-43	10,909	-0.39%
2023/07/05	6	19.01	0	0.00	18.90	6	10,753	0.06%
2023/07/04	3	19.05	1	19.05	19.00	2	10,667	0.02%
2023/07/03	0	0.00	30	19.25	19.20	-30	10,603	-0.28%
2023/06/28	10	19.60	0	0.00	19.75	10	10,379	0.10%
2023/06/27	27	20.06	0	0.00	19.90	27	10,241	0.26%
2023/06/26	15	19.97	2	20.13	20.10	13	10,064	0.13%
2023/06/21	11	19.31	8.1	19.51	19.60	2.9	9,053	0.03%
2023/06/20	29	19.50	1	19.40	19.20	28	8,509	0.33%
2023/06/19	9	20.49	2	20.70	20.10	7	7,850	0.09%
2023/06/16	47	19.92	19	19.94	20.10	28	6,810	0.41%
2023/06/15	4	18.40	3	18.37	18.40	1	5,646	0.02%
2023/06/14	4	17.88	1	18.05	17.90	3	5,435	0.06%
2023/06/13	1	18.15	2	18.10	18.05	-1	5,265	-0.02%
2023/06/12	5	17.76	0	0.00	17.75	5	5,178	0.10%
2023/06/09	3	18.25	0	0.00	18.10	3	5,051	0.06%
2023/06/08	4	18.48	0	0.00	18.40	4	4,928	0.08%
2023/06/06	0.1	19.05	1	18.85	18.65	-0.9	4,884	-0.02%
2023/06/05	2	19.08	11	18.94	19.05	-9	4,829	-0.19%
2023/06/02	3	18.53	0	0.00	18.55	3	4,650	0.06%
2023/06/01	4	18.50	0	0.00	18.45	4	4,565	0.09%
2023/05/31	7	18.38	0	0.00	18.35	7	4,578	0.15%
2023/05/30	1	18.50	0	0.00	18.50	1	4,543	0.02%
2023/05/29	4	18.49	4	18.51	18.50	0	4,533	0.00%
2023/05/26	4	18.33	0	0.00	18.30	4	4,488	0.09%
2023/05/25	1	18.55	0	0.00	18.65	1	4,433	0.02%
2023/05/24	3	18.58	0	0.00	18.65	3	4,402	0.07%
2023/05/23	4.1	18.85	0	0.00	19.00	4.1	4,360	0.09%
2023/05/19	2.1	19.05	0	0.00	18.95	2.1	4,281	0.05%
2023/05/18	0	0.00	0.1	18.95	19.05	-0.1	4,230	0.00%
2023/05/17	0	0.00	2	19.03	19.00	-2	4,182	-0.05%
2023/05/16	4	18.61	0	0.00	18.55	4	4,094	0.10%
2023/05/15	11	18.35	0	0.00	18.35	11	4,071	0.27%
2023/05/12	5	18.59	0	0.00	18.75	5	4,039	0.12%
2023/05/11	5	18.59	0	0.00	18.50	5	3,990	0.13%
2023/05/10	3	18.75	1	18.90	18.95	2	3,940	0.05%
2023/05/09	3	18.80	0	0.00	18.90	3	3,900	0.08%
2023/05/08	3	19.07	1	19.20	19.05	2	3,874	0.05%
2023/05/05	4	19.36	0	0.00	19.20	4	3,852	0.10%
2023/05/04	2	19.55	0	0.00	19.50	2	3,812	0.05%
2023/05/03	3	19.80	3	19.83	19.70	0	3,820	0.00%
2023/05/02	12.1	19.51	1.1	19.55	19.50	11	3,840	0.29%
2023/04/25	5	20.49	7	20.70	20.45	-2	3,877	-0.05%
2023/04/24	1	20.45	3.2	20.70	20.50	-2.2	3,807	-0.06%
2023/04/21	4	20.76	2	20.70	20.50	2	3,758	0.05%
2023/04/20	8	20.68	1	20.30	20.30	7	3,665	0.19%
2023/04/19	2	21.20	4	20.81	21.15	-2	3,577	-0.06%
2023/04/18	1	20.50	0	0.00	20.45	1	3,493	0.03%
2023/04/17	4	20.66	4	20.96	20.85	0	3,499	0.00%
2023/04/14	0	0.00	1	20.70	20.60	-1	3,460	-0.03%
2023/04/13	2	20.50	0	0.00	20.45	2	3,496	0.06%
2023/04/12	0	0.00	1	20.55	20.45	-1	3,495	-0.03%
2023/04/10	1	20.40	0	0.00	20.15	1	3,776	0.03%
2023/04/07	0.1	20.43	0	0.00	20.25	0.1	3,880	0.00%
2023/04/06	1.1	20.21	0	0.00	20.10	1.1	3,989	0.03%
2023/03/31	1.1	20.57	0	0.00	20.55	1.1	4,124	0.03%
2023/03/29	0	20.98	4.1	21.07	20.95	-4	5,420	-0.07%
2023/03/28	0.1	20.48	0	0.00	20.40	0.1	6,068	0.00%
2023/03/27	0.2	20.85	0	0.00	20.70	0.2	6,993	0.00%
2023/03/24	0	0.00	2	20.40	20.50	-2	7,598	-0.03%
2023/03/23	5	20.67	1	20.60	20.60	4	7,711	0.05%
2023/03/22	1	20.20	0	0.00	20.20	1	7,853	0.01%
2023/03/21	0.1	20.30	0	0.00	20.20	0.1	8,074	0.00%
2023/03/20	0	0.00	4	20.35	20.30	-4	8,207	-0.05%
2023/03/16	0.2	20.78	0	0.00	20.40	0.2	8,607	0.00%
2023/03/14	3.2	20.95	0	0.00	20.95	3.2	9,141	0.03%
2023/03/13	2	21.08	1	21.15	21.15	1	9,607	0.01%
2023/03/10	4.8	21.45	0	0.00	21.20	4.8	9,672	0.05%
2023/03/09	2.1	22.01	0	0.00	22.05	2.1	9,683	0.02%
2023/03/08	4.1	22.19	0.1	22.35	22.20	4	9,749	0.04%
2023/03/07	3.1	22.49	0	0.00	22.55	3.1	9,790	0.03%
2023/03/06	1	22.70	1	22.70	22.70	0	9,834	0.00%
2023/03/03	1.1	22.45	1	22.50	22.45	0.1	9,960	0.00%
2023/03/02	1.1	22.30	15	22.45	22.30	-13.9	10,309	-0.13%
2023/03/01	0	22.85	0	0.00	22.70	0	10,490	0.00%
2023/02/23	0	0.00	1	23.60	23.55	-1	10,985	-0.01%
2023/02/22	1	23.25	0	0.00	23.25	1	11,103	0.01%
2023/02/21	0	0.00	1	23.60	23.60	-1	11,242	-0.01%
2023/02/20	0	0.00	0.1	23.30	23.40	-0.1	11,426	0.00%
2023/02/16	0	0.00	1	23.40	23.35	-1	11,834	-0.01%
2023/02/15	0.1	23.20	0	0.00	23.25	0.1	12,018	0.00%
2023/02/14	0	0.00	1	23.15	23.15	-1	12,125	-0.01%
2023/02/13	0.1	22.40	3	22.50	22.85	-3	12,287	-0.02%
2023/02/09	5	22.95	1	23.00	22.90	4	12,600	0.03%
2023/02/07	4	23.06	0	0.00	23.05	4	12,965	0.03%
2023/02/03	0	0.00	1	23.45	23.35	-1	13,204	-0.01%
2023/02/02	4	23.25	4	23.40	23.35	0	13,317	0.00%
2023/02/01	5	23.40	2	23.33	23.35	3	13,510	0.02%
2023/01/31	9	23.14	10	23.12	23.35	-1	13,711	-0.01%
2023/01/30	0	0.00	3	22.65	22.75	-3	13,662	-0.02%
2023/01/17	3	22.60	5	22.48	22.55	-2	13,590	-0.01%
2023/01/12	0	0.00	16	22.63	22.65	-16	14,051	-0.11%
2023/01/11	0	0.00	3	22.37	22.40	-3	14,232	-0.02%
2023/01/10	1	22.10	0	0.00	22.30	1	14,424	0.01%
2023/01/09	1	22.50	1.1	22.35	22.35	-0.1	14,483	0.00%
2023/01/06	6	22.17	14	22.07	22.15	-8	14,522	-0.06%
2023/01/05	1	21.65	1	21.55	21.45	0	14,522	0.00%
2023/01/04	1.1	21.45	0	0.00	21.45	1.1	14,564	0.01%
2023/01/03	1	21.15	1	21.35	21.35	0	14,639	0.00%
2022/12/30	11	21.53	1	21.35	21.25	10	14,656	0.07%
2022/12/29	1	22.35	0	0.00	21.50	1	14,687	0.01%
2022/12/28	3	22.27	3.1	22.22	22.15	-0.1	14,683	0.00%
2022/12/27	6	21.78	6.1	21.93	21.75	-0.1	14,790	0.00%
2022/12/26	1	21.25	2	21.38	21.60	-1	14,892	-0.01%
2022/12/23	4	21.05	26	21.21	21.20	-22	14,861	-0.15%
2022/12/22	16	21.21	3	21.50	21.15	13	14,763	0.09%
2022/12/21	15	21.05	4	20.54	21.20	11	14,297	0.08%
2022/12/20	4	21.45	4	21.54	21.30	0	13,524	0.00%
2022/12/19	34	22.16	11	22.54	21.95	23	12,881	0.18%
2022/12/16	8	25.11	10	25.19	24.35	-2	11,952	-0.02%
2022/12/15	5	25.08	13	25.15	25.05	-8	11,357	-0.07%
2022/12/14	3	25.05	38	25.02	25.10	-35	11,272	-0.31%
2022/12/13	4	24.64	3	25.07	24.55	1	11,092	0.01%
2022/12/09	10	24.91	3	24.90	24.60	7	10,731	0.07%
2022/12/08	7	24.14	6	24.29	24.45	1	10,503	0.01%
2022/12/07	7	24.57	22	24.63	24.70	-15	10,286	-0.15%
2022/12/06	3	24.10	9.2	24.37	23.90	-6.2	9,962	-0.06%
2022/12/05	25.2	24.50	6.3	24.65	23.70	18.9	9,692	0.20%
2022/12/02	3	23.83	1	23.90	23.90	2	9,215	0.02%
2022/12/01	55.3	23.46	0	0.00	23.40	55.3	9,159	0.60%
2022/11/28	1	23.40	1	23.50	23.40	0	8,888	0.00%
2022/11/25	4	24.14	3	23.58	23.55	1	8,842	0.01%
2022/11/24	12	23.50	9	23.67	23.65	3	8,705	0.03%
2022/11/23	6	24.81	7.2	24.69	24.70	-1.2	8,353	-0.01%
2022/11/22	21	24.58	32	24.51	24.70	-11	8,208	-0.13%
2022/11/21	0	0.00	2	23.95	24.10	-2	7,856	-0.03%
2022/11/18	0	0.00	0.1	23.50	23.45	-0.1	7,681	0.00%
2022/11/17	1	23.05	4	22.94	23.10	-3	7,551	-0.04%
2022/11/16	3	23.76	8.1	23.27	23.45	-5.1	7,380	-0.07%
2022/11/15	1	23.50	5	23.66	23.75	-4	7,175	-0.06%
2022/11/14	6	23.28	12.7	23.39	23.40	-6.7	7,049	-0.09%
2022/11/11	4	23.03	3	23.15	23.15	1	6,764	0.01%
2022/11/10	0	0.00	8	22.33	22.50	-8	6,583	-0.12%
2022/11/09	3	22.07	7	22.21	22.30	-4	6,459	-0.06%
2022/11/08	7	21.54	5	21.41	21.50	2	6,284	0.03%
2022/11/07	7	22.14	4	21.91	22.05	3	6,191	0.05%
2022/11/04	6	21.24	12	21.17	21.50	-6	6,007	-0.10%
2022/11/03	0	0.00	42	20.73	20.45	-42	5,758	-0.73%
2022/11/02	9	21.12	2	20.85	20.80	7	5,641	0.12%
2022/11/01	101	20.71	17	20.99	21.00	84	5,505	1.53%	大買/
2022/10/31	2	20.95	1	20.85	20.40	1	5,338	0.02%
2022/10/28	23	20.77	12	20.70	20.55	11	5,252	0.21%
2022/10/27	21	19.87	9	20.02	20.40	12	5,038	0.24%
2022/10/26	1	19.40	5	19.45	19.40	-4	4,816	-0.08%
2022/10/25	4	19.41	4	19.49	19.45	0	4,745	0.00%
2022/10/24	2	19.30	17	19.55	19.25	-15	4,635	-0.32%
2022/10/21	10	19.04	6	19.08	18.95	4	4,517	0.09%
2022/10/20	3	19.03	19.1	19.22	19.50	-16.1	4,402	-0.37%
2022/10/19	21	19.62	19	19.43	19.30	2	4,063	0.05%
2022/10/18	8	19.15	5.1	19.21	19.25	2.9	3,832	0.07%
2022/10/17	11	18.33	1	17.90	18.45	10	3,637	0.27%
2022/10/14	1	17.95	1	18.05	18.05	0	3,561	0.00%
2022/10/13	3	17.17	0	0.00	17.05	3	3,498	0.09%
2022/10/11	2	19.00	10	18.50	18.55	-8	3,320	-0.24%
2022/10/07	3.1	18.88	1	18.85	18.95	2.1	3,236	0.06%
2022/10/06	6.1	19.05	1	18.75	18.70	5.1	3,172	0.16%
2022/10/05	7	18.84	20	18.82	18.90	-13	3,097	-0.42%
2022/10/04	2	18.53	6	18.73	18.85	-4	2,969	-0.13%
2022/10/03	10	18.15	5	18.14	18.30	5	2,724	0.18%
2022/09/30	6	17.08	2	17.20	17.45	4	2,535	0.16%
2022/09/29	1	16.85	1	17.00	17.00	0	2,494	0.00%
2022/09/28	4	16.55	1	16.65	16.55	3	2,438	0.12%
2022/09/26	0	0.00	1	16.65	16.55	-1	2,390	-0.04%
2022/09/23	0	0.00	1	17.10	17.05	-1	2,434	-0.04%
2022/09/20	1	16.60	1	16.60	16.60	0	2,642	0.00%
2022/09/19	1.3	16.65	0	0.00	16.65	1.3	2,767	0.05%
2022/09/16	1	16.65	0	0.00	16.60	1	2,833	0.04%
2022/09/14	1	16.80	1	16.75	16.75	0	2,923	0.00%
2022/09/07	1	16.60	0	0.00	16.50	1	3,131	0.03%
2022/09/06	1	17.00	0.4	17.06	17.00	0.6	3,108	0.02%
2022/09/05	0	0.00	5	17.16	17.10	-5	3,146	-0.16%
2022/09/02	2	17.15	0	0.00	17.20	2	3,222	0.06%
2022/09/01	1	17.20	0	0.00	17.20	1	3,231	0.03%
2022/08/31	0	0.00	1	17.60	17.60	-1	3,219	-0.03%
2022/08/30	0.1	17.45	0	0.00	17.50	0.1	3,228	0.00%
2022/08/29	4	17.33	1	17.35	17.30	3	3,217	0.09%
2022/08/26	3	18.15	0	0.00	18.10	3	3,159	0.09%
2022/08/25	1	17.90	0	0.00	17.90	1	3,156	0.03%
2022/08/24	0	0.00	4	17.75	17.85	-4	3,184	-0.13%
2022/08/23	1	17.75	2	17.70	17.70	-1	3,255	-0.03%
2022/08/22	0	0.00	1	17.85	17.90	-1	3,319	-0.03%
2022/08/19	1	18.10	0	0.00	18.10	1	3,371	0.03%
2022/08/18	0	0.00	2	18.00	17.95	-2	3,393	-0.06%
2022/08/17	0	0.00	2	18.05	18.10	-2	3,409	-0.06%
2022/08/16	0	0.00	1	18.00	17.90	-1	3,400	-0.03%
2022/08/15	16	18.09	1	17.95	18.10	15	3,412	0.44%
2022/08/12	4	17.95	0.1	17.70	18.00	3.9	3,409	0.11%
2022/08/10	0	0.00	2.2	17.25	17.25	-2.2	3,406	-0.07%
2022/08/08	0	0.00	1	17.20	17.20	-1	3,446	-0.03%
2022/08/05	81	17.26	81	17.18	17.30	0	3,485	0.00%
2022/08/04	2	16.90	0	0.00	16.85	2	3,531	0.06%
2022/08/03	0	0.00	3	17.25	17.20	-3	3,552	-0.08%
2022/08/02	0	0.00	80.1	17.50	17.45	-80.1	3,590	-2.23%
2022/08/01	1.1	17.91	0	0.00	17.90	1.1	3,634	0.03%
2022/07/29	2.1	17.75	0	0.00	17.75	2.1	3,638	0.06%
2022/07/28	3	17.53	0	0.00	17.65	3	3,665	0.08%
2022/07/25	80	17.55	0	0.00	17.65	80	3,736	2.14%
2022/07/22	1	17.50	0	0.00	17.50	1	3,777	0.03%
2022/07/20	0.1	17.80	0	0.00	17.65	0.1	3,927	0.00%
2022/07/19	0	0.00	3	17.70	17.75	-3	4,011	-0.07%
2022/07/18	1	17.25	1	17.50	17.50	0	4,037	0.00%
2022/07/15	1	17.20	1	17.30	17.25	0	4,115	0.00%
2022/07/14	0	0.00	0.1	17.05	17.25	-0.1	4,165	0.00%
2022/07/12	1	16.80	0	0.00	16.60	1	4,219	0.02%
2022/07/11	1	17.50	0	0.00	17.35	1	4,211	0.02%
2022/07/08	0	0.00	1	17.90	17.90	-1	4,221	-0.02%
2022/07/07	1	17.10	1	17.70	17.65	0	4,239	0.00%
2022/07/06	2	17.53	0	0.00	17.20	2	4,347	0.05%
2022/07/05	1	17.90	6	17.88	17.90	-5	4,418	-0.11%
2022/07/04	1	17.50	7	17.51	17.60	-6	4,454	-0.13%
2022/07/01	6	17.51	0	0.00	17.05	6	4,541	0.13%
2022/06/30	8.2	17.83	0	0.00	17.85	8.2	4,509	0.18%
2022/06/29	26	18.64	0	0.00	18.55	26	4,453	0.58%
2022/06/28	8.1	18.89	26	19.40	18.75	-17.9	4,464	-0.40%
2022/06/24	2	20.50	0	0.00	20.25	2	4,448	0.04%
2022/06/23	0	0.00	1	20.25	20.10	-1	4,442	-0.02%
2022/06/22	5	20.02	0	0.00	20.05	5	4,458	0.11%
2022/06/21	0	0.00	1	20.60	20.70	-1	4,483	-0.02%
2022/06/20	4	19.88	2	19.70	19.70	2	4,567	0.04%
2022/06/17	3	20.28	0	0.00	20.30	3	4,544	0.07%
2022/06/16	8.3	21.01	0	0.00	20.70	8.3	4,611	0.18%
2022/06/13	4	21.05	10	21.05	21.05	-6	4,962	-0.12%
2022/06/10	0.1	22.10	1	22.05	22.00	-0.9	5,044	-0.02%
2022/06/08	0.1	22.20	0	0.00	22.10	0.1	5,475	0.00%
2022/06/02	1	22.35	0.1	22.45	22.25	0.9	6,600	0.01%
2022/06/01	12	22.59	0	0.00	22.35	12	6,725	0.18%
2022/05/31	18	22.26	19	22.37	22.80	-1	6,748	-0.01%
2022/05/30	2.8	22.20	0	0.00	22.30	2.8	6,723	0.04%
2022/05/27	1	21.60	2	21.60	21.60	-1	6,717	-0.01%
2022/05/25	0	0.00	0.1	21.25	21.15	-0.1	6,769	0.00%
2022/05/24	0	21.20	0	0.00	20.95	0	6,891	0.00%
2022/05/20	2	21.10	1	21.25	21.10	1	6,993	0.01%
2022/05/19	0.2	20.79	0	0.00	21.05	0.2	7,089	0.00%
2022/05/17	0	0.00	1	20.65	20.80	-1	7,100	-0.01%
2022/05/13	0	0.00	1	20.60	20.55	-1	7,217	-0.01%
2022/05/12	4	20.29	1	20.25	20.20	3	7,256	0.04%
2022/05/11	1	20.80	0	0.00	20.65	1	7,254	0.01%
2022/05/09	3	21.70	0	0.00	21.50	3	7,309	0.04%
2022/05/04	0	0.00	1	22.80	22.80	-1	7,420	-0.01%
2022/05/03	1	22.15	5	22.25	22.40	-4	7,514	-0.05%
2022/04/28	13	21.93	1	21.90	22.00	12	7,718	0.16%
2022/04/27	2	21.95	2	21.88	21.70	0	7,767	0.00%
2022/04/26	4	22.69	0	0.00	22.55	4	7,797	0.05%
2022/04/25	0.1	22.85	0	0.00	22.75	0.1	7,828	0.00%
2022/04/22	4	23.46	0	0.00	23.50	4	7,799	0.05%
2022/04/21	2.3	23.67	33	23.86	23.75	-30.8	7,871	-0.39%
2022/04/19	2	23.43	0	0.00	23.45	2	7,850	0.03%
2022/04/18	2	23.33	0	0.00	23.10	2	7,845	0.03%
2022/04/15	1	23.75	7	23.70	23.75	-6	7,805	-0.08%
2022/04/13	0	0.00	2	24.20	24.15	-2	7,895	-0.03%
2022/04/12	7	23.96	3	24.07	24.00	4	7,893	0.05%
2022/04/11	0	0.00	1	24.80	24.75	-1	7,825	-0.01%
2022/04/07	1	25.05	2	25.05	24.60	-1	7,747	-0.01%
2022/04/06	3	25.60	1	25.45	25.45	2	7,688	0.03%
2022/04/01	1	25.25	0	25.20	25.50	1	7,671	0.01%
2022/03/31	2.4	25.34	3	25.38	25.20	-0.7	7,687	-0.01%
2022/03/30	6	25.68	7.7	25.70	25.75	-1.7	7,653	-0.02%
2022/03/29	3	25.48	2	25.65	25.70	1	7,636	0.01%
2022/03/25	6	25.28	24	25.09	25.30	-18	7,626	-0.24%
2022/03/24	2	25.40	0	0.00	25.40	2	7,629	0.03%
2022/03/23	0.2	25.80	3	25.68	25.75	-2.8	7,666	-0.04%
2022/03/22	2	25.45	1	25.30	25.45	1	7,605	0.01%
2022/03/21	4	25.45	8	25.54	25.50	-4	7,573	-0.05%
2022/03/18	6	25.03	5	25.20	25.50	1	7,575	0.01%
2022/03/17	3	24.78	8	24.73	24.80	-5	7,437	-0.07%
2022/03/16	2	24.35	0	0.00	24.30	2	7,507	0.03%
2022/03/15	3	24.65	1	24.55	24.30	2	7,440	0.03%
2022/03/14	3	24.60	13	24.75	24.70	-10	7,381	-0.14%
2022/03/11	15	24.42	12	24.55	24.50	3	7,372	0.04%
2022/03/10	9	24.17	17.1	24.19	24.10	-8.1	7,183	-0.11%
2022/03/09	6	23.17	3	23.57	23.25	3	6,984	0.04%
2022/03/08	21.1	23.86	28	24.03	23.40	-6.9	6,901	-0.10%
2022/03/07	1	22.50	1	22.50	22.80	0	6,296	0.00%
2022/03/04	12	23.17	1	23.45	23.00	11	6,338	0.17%
2022/03/03	1	23.60	0	0.00	23.60	1	6,439	0.02%
2022/03/02	1	23.40	0	0.00	23.65	1	6,537	0.02%
2022/03/01	1	23.40	0	0.00	23.45	1	6,689	0.01%
2022/02/24	3	22.83	1	22.95	22.70	2	6,924	0.03%
2022/02/23	1	23.45	11	23.50	23.35	-10	6,976	-0.14%
2022/02/22	7.1	23.70	1	23.15	23.15	6.1	7,200	0.08%
2022/02/21	12	23.75	5	23.66	23.70	7	7,369	0.09%
2022/02/18	0.1	23.00	7	22.91	22.95	-6.9	7,412	-0.09%
2022/02/17	16	23.20	10	23.13	23.00	6	7,669	0.08%
2022/02/16	7	22.98	2	22.93	22.95	5	7,787	0.06%
2022/02/15	4	22.58	3	22.73	22.50	1	8,320	0.01%
2022/02/14	2	22.93	0	0.00	22.90	2	8,915	0.02%
2022/02/11	1	23.75	0	0.00	23.65	1	9,052	0.01%
2022/02/10	1	23.85	3	24.00	23.85	-2	9,364	-0.02%
2022/02/09	1.1	23.71	6	24.00	24.05	-4.9	9,543	-0.05%
2022/02/08	1	24.19	2	23.93	24.00	-1	9,493	-0.01%
2022/02/07	1	23.50	0	0.00	23.75	1	9,520	0.01%
2022/01/26	0	0.00	1	23.15	23.05	-1	9,509	-0.01%
2022/01/25	13	23.09	0	0.00	23.10	13	9,610	0.14%
2022/01/24	5	23.62	14	23.50	23.65	-9	9,596	-0.09%
2022/01/21	18	24.65	113	25.34	24.35	-95	9,579	-0.99%	大賣/
2022/01/19	1	25.00	1	25.25	25.20	0	9,477	0.00%
2022/01/18	2	24.68	0	0.00	24.65	2	9,465	0.02%
2022/01/17	113	24.40	1	25.00	25.00	112	9,508	1.18%	大買/鉅額交易
2022/01/14	6	24.77	0	0.00	24.90	6	9,633	0.06%
2022/01/13	5	25.54	0	0.00	25.40	5	9,643	0.05%
2022/01/12	11	25.25	2	25.33	25.20	9	9,739	0.09%
2022/01/11	2	25.75	0	0.00	25.65	2	9,892	0.02%
2022/01/10	2	25.83	1	25.85	25.80	1	10,008	0.01%
2022/01/07	23	25.49	0	0.00	25.50	23	10,141	0.23%
2022/01/06	2	25.90	0	0.00	25.90	2	10,269	0.02%
2022/01/05	7	26.09	3	26.05	26.05	4	10,345	0.04%
2022/01/04	4	26.36	1	26.50	26.20	3	10,473	0.03%
2022/01/03	7	26.67	0	0.00	26.60	7	10,577	0.07%
2021/12/30	10	26.80	0.1	26.85	26.75	9.9	10,812	0.09%
2021/12/29	4.1	26.82	9	26.81	26.75	-4.9	11,036	-0.04%
2021/12/28	19	26.75	5.8	26.74	26.75	13.2	11,273	0.12%
2021/12/27	0	0.00	1	26.75	26.75	-1	11,540	-0.01%
2021/12/24	0	0.00	0.1	26.60	26.60	-0.1	11,889	0.00%
2021/12/23	10	26.95	2	26.78	26.55	8	12,089	0.07%
2021/12/22	2	26.45	14	26.50	26.40	-12	12,239	-0.10%
2021/12/21	0	0.00	1	26.10	26.10	-1	12,467	-0.01%
2021/12/20	7	26.01	1	26.20	26.00	6	12,613	0.05%
2021/12/17	5	25.98	1	25.80	25.80	4	12,888	0.03%
2021/12/16	0.8	25.50	2	25.50	25.50	-1.2	13,033	-0.01%
2021/12/15	2	25.58	3	25.65	25.55	-1	13,317	-0.01%
2021/12/14	8	25.75	0	0.00	25.60	8	13,554	0.06%
2021/12/10	4.2	26.40	1	26.15	26.15	3.2	13,798	0.02%
2021/12/09	0	0.00	1	27.15	26.90	-1	13,923	-0.01%
2021/12/08	4	27.01	3	27.10	26.90	1	14,150	0.01%
2021/12/07	8.2	27.05	21	27.21	26.95	-12.8	14,306	-0.09%
2021/12/06	2	26.88	0.5	26.95	26.90	1.5	14,510	0.01%
2021/12/03	1	26.60	1.1	26.70	26.55	-0.1	14,604	0.00%
2021/12/02	13	26.45	3	26.40	26.35	10	14,703	0.07%
2021/12/01	1	26.85	1	26.85	26.85	0	14,853	0.00%
2021/11/30	16	26.56	0	0.00	26.70	16	14,958	0.11%
2021/11/29	2.1	25.92	0	0.00	26.05	2.1	15,133	0.01%
2021/11/26	6	26.49	5	26.54	26.40	1	15,271	0.01%
2021/11/25	14.7	26.65	0	0.00	26.60	14.7	15,658	0.09%
2021/11/24	6	26.89	1	27.00	27.00	5	15,961	0.03%
2021/11/23	8	27.01	1	27.10	26.95	7	16,079	0.04%
2021/11/22	2	27.18	8	27.23	27.35	-6	16,256	-0.04%
2021/11/19	15	26.70	1	26.70	26.50	14	16,278	0.09%
2021/11/18	7	27.36	1	27.65	27.05	6	16,436	0.04%
2021/11/17	5	27.00	11	27.00	26.90	-6	16,658	-0.04%
2021/11/16	16	27.32	9.2	27.24	27.05	6.8	16,949	0.04%
2021/11/15	5	27.76	0	0.00	27.50	5	17,404	0.03%
2021/11/12	23.1	27.95	1.1	28.62	27.80	22	17,801	0.12%
2021/11/11	16.1	29.10	10.1	29.03	29.05	6	17,703	0.03%
2021/11/10	3	28.03	4	28.25	27.80	-1	17,393	-0.01%
2021/11/09	29	28.01	0.2	27.90	27.75	28.8	17,732	0.16%
2021/11/08	2.2	27.95	4	28.43	28.65	-1.8	17,604	-0.01%
2021/11/05	0	0.00	3	27.65	27.75	-3	17,811	-0.02%
2021/11/04	7	27.81	3	27.47	27.45	4	18,290	0.02%
2021/11/03	1	27.65	0	0.00	27.65	1	18,493	0.01%
2021/11/02	6.1	27.97	5	28.10	27.40	1.1	18,915	0.01%
2021/11/01	1	27.40	4	27.89	27.85	-3	19,148	-0.02%
2021/10/29	2	27.53	12.1	27.72	27.30	-10.1	19,308	-0.05%
2021/10/28	17	27.44	5	27.25	27.50	12	19,508	0.06%
2021/10/27	2	27.65	5	27.65	27.70	-3	19,733	-0.02%
2021/10/26	8	28.23	9	28.43	27.95	-1	20,168	0.00%
2021/10/25	8	28.11	5	28.02	28.10	3	20,599	0.01%
2021/10/22	10	27.48	5	27.57	27.20	5	21,288	0.02%
2021/10/21	3	28.57	1	28.70	28.55	2	22,008	0.01%
2021/10/20	0	0.00	3	28.17	28.35	-3	22,615	-0.01%
2021/10/19	1.2	28.54	29	28.42	28.35	-27.8	23,093	-0.12%
2021/10/18	0	0.00	10	27.15	27.60	-10	24,006	-0.04%
2021/10/15	31	27.53	55	27.82	27.75	-24	25,115	-0.10%
2021/10/14	3	27.02	12.3	26.95	27.25	-9.3	25,970	-0.04%
2021/10/13	3.1	26.98	0	0.00	26.40	3.1	27,156	0.01%
2021/10/12	0.2	26.65	2	27.00	27.10	-1.8	28,949	-0.01%
2021/10/08	10	28.00	1	27.50	27.50	9	29,958	0.03%
2021/10/07	2	27.40	2	27.75	27.75	0	32,130	0.00%
2021/10/06	5	27.02	1	27.50	26.95	4	33,230	0.01%
2021/10/05	6	27.78	1	26.90	27.90	5	34,144	0.01%
2021/10/04	17.2	28.25	36	28.03	27.25	-18.8	35,785	-0.05%
2021/10/01	29.3	28.32	5	28.21	27.90	24.3	38,498	0.06%
2021/09/30	7	29.53	1	29.70	29.60	6	41,020	0.01%
2021/09/29	25	29.76	3	29.67	29.70	22	43,139	0.05%
2021/09/28	38.1	30.21	5	29.72	29.90	33.1	43,904	0.08%
2021/09/27	1	30.80	44.3	31.02	30.90	-43.3	45,468	-0.10%
2021/09/24	17.1	31.14	2	31.55	30.40	15.1	49,160	0.03%
2021/09/23	10.3	31.07	2	30.93	31.05	8.3	50,227	0.02%
2021/09/22	8.1	30.54	7	30.43	30.45	1.1	50,615	0.00%
2021/09/17	4.4	31.83	1	31.95	31.65	3.4	51,348	0.01%
2021/09/16	5	32.43	4	32.71	32.35	1	51,969	0.00%
2021/09/15	1	32.50	3	32.78	33.00	-2	52,709	0.00%
2021/09/14	31.8	32.53	1	32.35	32.45	30.8	53,260	0.06%
2021/09/13	4	33.43	1	33.95	33.35	3	53,856	0.01%
2021/09/10	2.4	33.63	3	33.63	33.60	-0.6	54,444	0.00%
2021/09/09	16.3	33.36	3	33.58	33.35	13.3	54,851	0.02%
2021/09/08	15	34.29	6	34.53	34.15	9	54,949	0.02%
2021/09/07	3	34.38	2	34.33	34.20	1	55,213	0.00%
2021/09/06	29	34.22	1	35.35	34.00	28	55,517	0.05%
2021/09/03	6	35.94	8	35.77	35.80	-2	55,875	0.00%
2021/09/02	5.3	35.35	7	35.46	35.25	-1.8	56,773	0.00%
2021/09/01	21	36.38	16.2	36.38	35.90	4.8	57,014	0.01%
2021/08/31	19.4	36.41	6.5	36.45	36.05	12.9	57,241	0.02%
2021/08/30	13.7	36.66	16.2	37.02	37.65	-2.5	58,326	0.00%
2021/08/27	17	35.86	12	35.97	35.80	5	59,544	0.01%
2021/08/26	9	35.42	13.2	35.33	35.05	-4.2	60,998	-0.01%
2021/08/25	2	34.78	12	34.48	34.95	-10	62,475	-0.02%
2021/08/24	9	34.41	10.1	34.47	34.70	-1.1	63,137	0.00%
2021/08/23	22.2	34.45	67.1	33.79	34.55	-44.9	64,805	-0.07%
2021/08/20	3.1	32.10	58	32.28	32.35	-54.9	65,756	-0.08%
2021/08/19	198.1	32.47	197	31.61	31.55	1.1	66,043	0.00%	大買/大賣/
2021/08/18	29	32.46	44	33.31	34.40	-15	65,847	-0.02%
2021/08/17	81.1	34.61	71	33.39	32.45	10.1	66,268	0.02%
2021/08/16	71.1	34.98	76.2	34.64	34.95	-5.1	66,948	-0.01%
2021/08/13	141.1	36.05	45.2	35.10	34.45	96	67,784	0.14%	大買/
2021/08/12	76	36.90	80.2	37.12	37.25	-4.2	68,500	-0.01%
2021/08/11	14.1	37.00	5	37.20	37.20	9.1	70,010	0.01%
2021/08/10	31.1	38.16	8	38.01	37.70	23.1	70,882	0.03%
2021/08/09	5	38.94	26	39.35	39.15	-21	71,589	-0.03%
2021/08/06	16	38.70	19	39.36	38.55	-3	72,737	0.00%
2021/08/05	22.2	38.33	3	38.17	38.15	19.2	74,155	0.03%
2021/08/04	2	38.80	19	39.21	39.30	-17	75,459	-0.02%
2021/08/03	19.1	38.66	11.3	38.87	39.15	7.7	79,185	0.01%
2021/08/02	14.2	38.87	25	39.08	39.30	-10.8	80,611	-0.01%
2021/07/30	45.2	38.87	11	38.93	38.10	34.2	82,086	0.04%
2021/07/29	23.1	38.77	70.1	39.30	39.50	-47	83,693	-0.06%
2021/07/28	70.1	37.39	18	37.30	37.20	52.1	84,373	0.06%
2021/07/27	31.1	38.70	62	38.92	38.30	-30.9	84,998	-0.04%
2021/07/26	23.4	40.70	13	40.66	40.50	10.4	85,907	0.01%
2021/07/23	8	41.72	53	42.06	42.15	-45	87,229	-0.05%
2021/07/22	64.1	42.61	53.5	42.30	41.20	10.6	87,746	0.01%
2021/07/21	60.3	44.97	48.2	45.01	44.00	12.1	87,965	0.01%
2021/07/20	74.4	43.75	28	44.20	43.35	46.4	87,506	0.05%
2021/07/19	87	46.56	53.1	46.36	45.80	33.9	87,340	0.04%
2021/07/16	50.1	45.53	169.6	45.15	46.00	-119.5	88,075	-0.14%	大賣/鉅額交易
2021/07/15	85	42.57	98	42.81	43.20	-13	87,269	-0.01%
2021/07/14	128	43.46	122.9	43.27	43.40	5.1	86,777	0.01%	大買/大賣/
2021/07/13	72	41.69	53	41.66	40.90	19	85,764	0.02%
2021/07/12	56	40.92	66	41.06	40.45	-10	85,557	-0.01%
2021/07/09	101.7	40.31	35	39.94	39.20	66.7	84,845	0.08%	大買/
2021/07/08	118.3	42.01	140.1	42.64	43.10	-21.8	83,403	-0.03%	大買/大賣/
2021/07/07	74.1	40.20	79.4	40.21	40.30	-5.3	81,113	-0.01%
2021/07/06	48	38.64	171.1	39.01	40.25	-123.1	78,677	-0.16%	大賣/鉅額交易
2021/07/05	57.6	36.68	10	36.57	36.60	47.6	76,522	0.06%
2021/07/02	88.8	38.16	87.5	38.53	37.35	1.3	75,877	0.00%
2021/07/01	175.7	39.14	175.2	39.27	37.70	0.5	74,873	0.00%	大買/大賣/
2021/06/30	24	36.31	67.3	36.93	37.40	-43.3	72,054	-0.06%
2021/06/29	24.4	34.28	19	34.59	34.00	5.4	70,931	0.01%
2021/06/28	46.1	34.19	37.5	34.73	35.20	8.6	70,449	0.01%
2021/06/25	36	34.02	44	34.00	34.55	-8	69,656	-0.01%
2021/06/24	21.1	33.14	20	33.78	33.10	1.1	68,905	0.00%
2021/06/23	9	32.23	16	32.73	33.05	-7	67,978	-0.01%
2021/06/22	22.1	32.25	118.2	32.52	32.20	-96.1	67,294	-0.14%	大賣/
2021/06/21	73.3	30.98	18	31.13	30.80	55.3	66,446	0.08%
2021/06/18	33.4	32.85	3	32.60	32.50	30.4	65,645	0.05%
2021/06/17	18	33.03	28.4	33.19	33.35	-10.4	65,077	-0.02%
2021/06/16	14.1	33.57	2	33.73	33.15	12.1	64,723	0.02%
2021/06/15	14.1	33.99	28	33.89	34.20	-14	64,394	-0.02%
2021/06/11	27.2	33.82	25	33.87	33.50	2.2	64,026	0.00%
2021/06/10	65.7	33.71	43.1	33.60	34.25	22.6	63,629	0.04%
2021/06/09	36	34.46	35	34.27	34.45	1	62,836	0.00%
2021/06/08	47	35.36	18.2	35.80	35.30	28.8	62,526	0.05%
2021/06/07	92	36.31	28	36.27	35.50	64	62,135	0.10%
2021/06/04	72	36.92	121	36.99	36.75	-49	60,710	-0.08%	大賣/
2021/06/03	122.9	36.52	70	36.77	36.40	52.9	59,195	0.09%	大買/
2021/06/02	65.1	35.15	81.3	35.27	35.30	-16.2	57,617	-0.03%
2021/06/01	24	33.51	28	33.61	33.75	-4	56,057	-0.01%
2021/05/31	110	33.98	94	33.91	32.90	16	55,610	0.03%	大買/
2021/05/28	43	31.12	109.8	31.79	32.45	-66.8	54,011	-0.12%	大賣/
2021/05/27	54	29.85	12.2	30.21	29.50	41.8	53,045	0.08%
2021/05/26	11	30.10	18	30.19	30.40	-7	52,601	-0.01%
2021/05/25	40	30.08	29	30.16	30.45	11	52,218	0.02%
2021/05/24	43.7	30.03	72	30.53	29.55	-28.3	51,465	-0.06%
2021/05/21	91	29.14	123	28.93	29.65	-32	50,876	-0.06%	大賣/
2021/05/20	48.1	28.35	23	28.79	27.80	25.1	49,833	0.05%
2021/05/19	73	29.81	89.6	29.83	29.50	-16.6	48,816	-0.03%
2021/05/18	85	27.76	23	28.10	28.40	62	47,309	0.13%
2021/05/17	18.2	25.95	17	26.91	25.85	1.2	46,170	0.00%
2021/05/14	53.2	31.12	62	30.28	28.70	-8.8	45,017	-0.02%
2021/05/13	75.3	32.38	46.8	32.52	31.85	28.5	43,600	0.07%
2021/05/12	107.4	37.68	89	36.96	35.35	18.4	41,823	0.04%	大買/
2021/05/11	181	38.80	148.3	39.12	39.25	32.7	40,308	0.08%	大買/大賣/
2021/05/10	15	36.32	307.3	35.41	36.95	-292.3	36,557	-0.80%	大賣/鉅額交易
2021/05/07	373.4	33.18	97	32.76	33.60	276.4	34,999	0.79%	大買/鉅額交易
2021/05/06	184	32.97	346.5	33.98	34.75	-162.5	33,381	-0.49%	大買/大賣/鉅額交易
2021/05/05	57	31.99	66	31.80	31.60	-9	31,406	-0.03%
2021/05/04	73.5	32.16	63	31.23	31.05	10.5	30,336	0.03%
2021/05/03	83.2	35.20	109	35.64	34.45	-25.8	29,190	-0.09%	大賣/
2021/04/29	203	33.73	36	33.99	33.85	167	27,591	0.61%	大買/鉅額交易
2021/04/28	25	31.35	98.6	32.53	32.85	-73.6	25,761	-0.29%
2021/04/27	44	29.78	217	30.02	29.90	-173	24,932	-0.69%	大賣/鉅額交易
2021/04/26	66	28.76	12	28.93	28.80	54	23,814	0.23%
2021/04/23	40.1	27.78	71	28.02	28.00	-30.9	23,299	-0.13%
2021/04/22	326.1	29.46	108	29.06	28.10	218.1	22,716	0.96%	大買/大賣/鉅額交易
2021/04/21	118	26.93	245	28.12	28.35	-127	20,821	-0.61%	大買/大賣/鉅額交易
2021/04/20	73	25.39	31	25.44	25.80	42	20,179	0.21%
2021/04/19	221	25.99	32.8	25.88	26.30	188.2	19,834	0.95%	大買/鉅額交易
2021/04/16	12	24.35	30	24.29	24.85	-18	18,680	-0.10%
2021/04/15	28	23.63	27	23.04	23.15	1	17,919	0.01%
2021/04/14	15	22.36	35	22.78	23.10	-20	17,842	-0.11%
2021/04/13	45	23.08	85	22.58	22.35	-40	17,969	-0.22%
2021/04/12	117	22.38	91	22.20	22.30	26	18,304	0.14%	大買/
2021/04/09	33	21.86	8	21.73	21.60	25	19,133	0.13%
2021/04/08	35	21.68	74	21.74	21.90	-39	19,641	-0.20%
2021/04/07	46	22.08	54.2	22.33	21.80	-8.2	19,431	-0.04%
2021/04/06	118	21.19	33.3	21.72	22.40	84.8	18,723	0.45%	大買/
2021/04/01	8	20.28	28.3	20.30	20.40	-20.3	17,819	-0.11%
2021/03/31	8	19.98	2	19.90	19.90	6	17,789	0.03%
2021/03/30	44	19.79	5	19.87	19.80	39	17,743	0.22%
2021/03/29	0	0.00	11	19.68	19.65	-11	17,588	-0.06%
2021/03/26	7	19.36	2	19.40	19.35	5	17,770	0.03%
2021/03/25	8	19.15	0	0.00	19.15	8	18,091	0.04%
2021/03/23	6	19.23	0	0.00	19.15	6	19,070	0.03%
2021/03/22	3	19.53	1	19.50	19.50	2	19,916	0.01%
2021/03/19	11	19.21	0	0.00	19.15	11	20,370	0.05%
2021/03/18	8	19.28	4	19.45	19.60	4	20,565	0.02%
2021/03/17	5	19.45	2	19.35	19.20	3	20,635	0.01%
2021/03/16	23	19.72	1	19.75	19.30	22	20,825	0.11%
2021/03/15	10	19.84	21	20.07	19.85	-11	20,802	-0.05%
2021/03/12	6	20.22	21	20.35	20.45	-15	20,736	-0.07%
2021/03/11	0	0.00	9	19.97	19.85	-9	21,177	-0.04%
2021/03/10	5	19.79	3	20.17	19.80	2	21,575	0.01%
2021/03/09	5	20.10	21	20.05	20.20	-16	21,528	-0.07%
2021/03/08	11.5	20.00	9	20.26	19.80	2.5	21,526	0.01%
2021/03/05	22	19.87	32.7	19.93	19.55	-10.7	21,721	-0.05%
2021/03/04	7.2	20.52	4	20.31	20.00	3.2	22,034	0.01%
2021/03/03	155	19.88	256	19.81	20.30	-101	22,040	-0.46%	大買/大賣/鉅額交易
2021/03/02	23	19.66	7	19.50	19.20	16	21,870	0.07%
2021/02/26	10	19.80	10	19.81	20.00	0	21,713	0.00%
2021/02/25	4	19.98	9	19.93	19.75	-5	21,632	-0.02%
2021/02/24	82	19.28	20	19.54	19.55	62	21,778	0.28%
2021/02/23	6.5	19.74	28	19.85	19.45	-21.5	21,815	-0.10%
2021/02/22	16	18.62	20.1	18.58	18.75	-4.1	21,543	-0.02%
2021/02/19	5	18.16	10	18.25	18.35	-5	21,611	-0.02%
2021/02/18	8	17.98	82	18.42	18.20	-74	21,752	-0.34%
2021/02/17	4	17.63	1	17.60	17.80	3	21,638	0.01%
2021/02/05	0	16.90	2	17.10	16.95	-2	21,555	-0.01%
2021/02/04	2	16.80	7	16.93	16.95	-5	21,628	-0.02%
2021/02/03	17	16.66	11	16.88	16.90	6	21,813	0.03%
2021/02/02	3	16.73	8	16.62	16.75	-5	22,135	-0.02%
2021/02/01	1	16.00	6	16.35	16.20	-5	22,245	-0.02%
2021/01/29	9	16.28	9	16.17	15.95	0	22,281	0.00%
2021/01/28	0	0.00	5	16.19	16.20	-5	22,604	-0.02%
2021/01/27	3	16.95	0	0.00	16.75	3	22,495	0.01%
2021/01/26	16.1	17.08	0	0.00	17.00	16.1	22,473	0.07%
2021/01/25	1	16.90	2	17.38	17.80	-1	22,321	0.00%
2021/01/22	2	16.73	11	16.83	17.30	-9	22,079	-0.04%
2021/01/21	36	16.73	17	16.66	16.80	19	21,889	0.09%
2021/01/20	4	17.09	8	16.91	16.70	-4	21,739	-0.02%
2021/01/19	21	17.88	7	17.89	17.60	14	21,508	0.07%
2021/01/18	5	17.44	2	17.15	17.25	3	21,354	0.01%
2021/01/15	18	17.54	2	17.50	17.65	16	21,092	0.08%
2021/01/14	4	17.95	31	17.98	18.10	-27	20,839	-0.13%
2021/01/13	32	18.61	5	18.38	18.55	27	20,723	0.13%
2021/01/12	12	17.59	5	17.65	17.45	7	20,302	0.03%
2021/01/11	40	18.20	0	0.00	18.30	40	19,988	0.20%
2021/01/08	16	18.27	15	18.25	18.30	1	19,855	0.01%
2021/01/07	34	19.01	3	19.00	18.85	31	19,546	0.16%
2021/01/06	8	19.99	17	20.21	19.45	-9	19,415	-0.05%
2021/01/05	42	20.88	26	21.06	20.60	16	18,858	0.08%
2021/01/04	43	20.90	31	21.32	21.45	12	18,153	0.07%
2020/12/31	14	19.17	41	19.27	19.50	-27	16,888	-0.16%
2020/12/29	13	18.68	6	18.43	18.40	7	16,150	0.04%
2020/12/28	6	18.64	1	18.60	18.65	5	15,974	0.03%
2020/12/25	4	18.13	6	18.08	18.10	-2	15,916	-0.01%
2020/12/24	34	18.28	1	18.10	18.10	33	15,701	0.21%
2020/12/23	13	18.44	4	18.31	18.30	9	15,699	0.06%
2020/12/22	2	18.90	8	18.69	18.45	-6	15,730	-0.04%
2020/12/21	4	19.00	19	19.22	19.00	-15	15,633	-0.10%
2020/12/18	31	19.05	6	19.34	18.80	25	15,354	0.16%
2020/12/17	14	19.00	12.6	18.82	19.20	1.4	15,254	0.01%
2020/12/16	20	18.79	34	18.72	18.85	-14	14,647	-0.10%
2020/12/15	8	17.94	7	18.45	17.65	1	13,861	0.01%
2020/12/14	6	17.77	48	17.62	17.90	-42	13,673	-0.31%
2020/12/11	12	17.57	4	17.15	17.10	8	13,454	0.06%
2020/12/10	47	18.13	3	17.82	17.45	44	13,349	0.33%
2020/12/09	19	17.51	20	17.56	17.70	-1	13,274	-0.01%
2020/12/08	1	17.85	1	18.05	17.80	0	13,711	0.00%
2020/12/07	33	18.61	31	18.95	17.90	2	14,576	0.01%
2020/12/04	36	18.08	10	18.33	18.40	26	14,060	0.18%
2020/12/03	4	17.40	3	17.27	17.25	1	13,758	0.01%
2020/12/02	0	0.00	11	17.63	17.45	-11	14,226	-0.08%
2020/12/01	13	17.63	125	17.31	17.30	-112	15,026	-0.75%	大賣/鉅額交易
2020/11/30	73	18.28	1	18.65	17.95	72	15,421	0.47%
2020/11/27	53	17.05	68	17.02	17.10	-15	14,937	-0.10%
2020/11/26	10	16.10	82	16.16	16.55	-72	14,561	-0.49%
2020/11/25	23	15.92	1	15.70	15.95	22	14,366	0.15%
2020/11/24	0	0.00	3	15.32	15.40	-3	14,158	-0.02%
2020/11/23	2	15.88	3	16.05	15.80	-1	14,101	-0.01%
2020/11/20	3	15.52	51	15.40	15.95	-48	13,860	-0.35%
2020/11/19	3	15.38	5	15.68	15.30	-2	13,751	-0.01%
2020/11/18	12	15.15	10	15.10	15.25	2	13,508	0.01%
2020/11/17	14	14.99	16	15.02	15.20	-2	13,350	-0.01%
2020/11/16	0	0.00	2	14.38	14.35	-2	13,322	-0.02%
2020/11/13	10	14.00	0	0.00	14.00	10	13,989	0.07%
2020/11/12	10	14.45	4	14.09	14.05	6	14,458	0.04%
2020/11/11	40	14.43	9	14.42	14.60	31	14,343	0.22%
2020/11/10	32	14.41	46	14.34	14.10	-14	14,122	-0.10%
2020/11/09	4	13.84	3	13.87	13.80	1	13,705	0.01%
2020/11/06	21	13.59	3	13.45	13.55	18	13,784	0.13%
2020/11/05	2	13.40	17	13.40	13.15	-15	14,373	-0.10%
2020/11/03	0	0.00	8	12.95	12.95	-8	13,849	-0.06%
2020/10/27	0	0.00	4	13.05	12.90	-4	13,635	-0.03%
2020/10/26	0	0.00	7	13.00	13.00	-7	13,625	-0.05%
2020/10/23	0	0.00	12	12.82	12.75	-12	13,538	-0.09%
2020/10/22	0	0.00	10	12.80	12.80	-10	13,558	-0.07%
2020/10/21	0	0.00	2	13.00	13.00	-2	13,566	-0.01%
2020/10/19	2	12.75	3	12.75	12.75	-1	13,445	-0.01%
2020/10/16	1	13.00	9	12.92	12.80	-8	13,626	-0.06%
2020/10/15	5	13.30	0	0.00	12.95	5	13,638	0.04%
2020/10/14	8	13.07	8	13.10	13.15	0	13,563	0.00%
2020/10/12	35	13.09	11	13.00	13.00	24	13,575	0.18%
2020/10/08	0	0.00	1	12.60	12.65	-1	13,228	-0.01%
2020/10/06	1	12.50	12	12.50	12.40	-11	13,133	-0.08%
2020/10/05	0	0.00	1	12.35	12.30	-1	13,053	-0.01%
2020/09/30	2	12.30	2	12.40	12.15	0	13,063	0.00%
2020/09/29	2	12.08	0	0.00	12.10	2	13,097	0.02%
2020/09/28	10	12.40	1	12.00	12.30	9	13,057	0.07%
2020/09/25	2	11.93	0	0.00	11.70	2	12,950	0.02%
2020/09/24	8	12.24	15	12.02	11.95	-7	12,775	-0.05%
2020/09/22	30	13.16	32	12.44	13.00	-2	12,447	-0.02%
2020/09/21	0	0.00	4	12.95	12.95	-4	12,159	-0.03%
2020/09/17	77	13.44	72	13.36	13.40	5	12,090	0.04%
2020/09/16	1	12.90	0	0.00	12.90	1	12,016	0.01%
2020/09/15	2	13.05	2	13.10	13.10	0	11,942	0.00%
2020/09/14	31	13.13	6	13.01	13.05	25	11,917	0.21%
2020/09/11	25	12.92	1	12.75	13.00	24	11,714	0.20%
2020/09/10	31	13.28	47	13.15	13.55	-16	11,146	-0.14%
2020/09/09	1	12.10	1	12.30	12.35	0	10,095	0.00%
2020/09/08	1	12.55	30	12.49	12.45	-29	10,085	-0.29%
2020/09/07	46	12.92	13	12.81	12.90	33	9,906	0.33%
2020/09/04	77	12.64	27	12.83	13.00	50	9,420	0.53%
2020/09/03	18	12.04	33	12.21	12.35	-15	8,686	-0.17%
2020/09/02	10	11.25	0	0.00	11.25	10	7,878	0.13%
2020/09/01	20	11.43	10	11.45	11.45	10	7,892	0.13%
2020/08/28	2	11.15	67	11.26	11.40	-65	8,074	-0.81%
2020/08/27	60	11.22	0	0.00	11.20	60	8,025	0.75%
2020/08/21	12	10.94	11	11.05	10.90	1	7,552	0.01%
2020/08/20	4	11.15	71	11.41	10.80	-67	7,453	-0.90%
2020/08/19	91	12.08	20	12.21	11.65	71	7,098	1.00%
2020/08/18	0	0.00	8	11.31	11.55	-8	6,292	-0.13%
2020/08/17	2	10.65	0	0.00	10.50	2	5,743	0.03%
2020/08/14	0	0.00	0.3	10.55	10.55	-0.3	5,691	-0.01%
2020/08/13	7	10.35	30	10.38	10.30	-23	5,665	-0.41%
2020/08/11	50	10.87	264.8	10.80	11.15	-214.8	5,261	-4.08%	大賣/鉅額交易
2020/08/06	4	10.25	0	0.00	10.10	4	4,390	0.09%
2020/08/05	0	0.00	10	10.15	10.20	-10	4,362	-0.23%
2020/07/31	1	10.05	0	0.00	10.10	1	4,321	0.02%
2020/07/30	0	0.00	11	10.11	10.00	-11	4,321	-0.25%
2020/07/28	31	9.83	18	9.80	9.75	13	4,242	0.31%
2020/07/27	0	0.00	1	10.00	9.90	-1	4,214	-0.02%
2020/07/24	3	10.15	9	10.17	10.15	-6	4,202	-0.14%
2020/07/23	16	10.47	0	0.00	10.40	16	4,152	0.39%
2020/07/22	21	10.64	2	10.68	10.70	19	4,109	0.46%
2020/07/21	0	0.00	3	10.10	10.35	-3	3,887	-0.08%
2020/07/20	0	0.00	1	10.05	10.05	-1	3,799	-0.03%
2020/07/16	5	10.41	84	10.35	10.40	-79	3,745	-2.11%
2020/07/14	10	9.85	0	0.00	9.85	10	3,438	0.29%
2020/07/10	5	9.85	0	0.00	9.81	5	3,458	0.14%
2020/07/09	10	9.99	0	0.00	10.00	10	3,431	0.29%
2020/06/30	0	0.00	1	10.00	10.00	-1	3,238	-0.03%
2020/06/29	61	9.90	2	9.93	9.94	59	3,234	1.82%
2020/06/24	0	0.00	2	10.20	10.05	-2	3,051	-0.07%
2020/06/23	2	10.20	80	10.10	10.10	-78	3,035	-2.57%
2020/06/19	80	10.20	0	0.00	9.94	80	2,746	2.91%
2020/06/17	0	0.00	100	10.20	10.10	-100	2,645	-3.78%
2020/06/16	0	0.00	5	10.10	10.15	-5	2,614	-0.19%
2020/06/15	8	9.83	30	10.22	10.20	-22	2,635	-0.83%
2020/06/12	56	9.78	81	9.57	9.84	-25	2,487	-1.01%
2020/06/11	100	10.15	0	0.00	10.05	100	2,469	4.05%
2020/06/10	184	10.73	0	0.00	10.85	184	2,356	7.81%	大買/鉅額交易
2020/06/08	0	0.00	5	10.25	10.00	-5	2,160	-0.23%
2020/06/05	20	10.24	4	10.15	10.30	16	2,089	0.77%
2020/06/04	63	10.24	16	10.21	10.35	47	1,993	2.36%
2020/06/03	0	0.00	3	9.06	9.42	-3	1,762	-0.17%
2020/06/02	0	0.00	2	8.94	8.93	-2	1,717	-0.12%
2020/05/29	1	8.79	0	0.00	8.80	1	1,714	0.06%
2020/05/28	1	8.95	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	2	8.61	0	0.00	8.65	2	1,717	0.12%
2020/05/15	2	8.56	0	0.00	8.56	2	1,680	0.12%
2020/05/14	2	8.71	0	0.00	8.71	2	1,661	0.12%
2020/05/13	4	8.77	0	0.00	8.77	4	1,655	0.24%
2020/04/30	0	0.00	20	8.95	8.96	-20	1,596	-1.25%
2020/04/28	20	8.65	0	0.00	8.67	20	1,569	1.27%
2020/04/22	0	0.00	1	8.21	8.25	-1	1,599	-0.06%
2020/04/21	0	0.00	7	8.40	8.27	-7	1,600	-0.44%
2020/04/20	8	8.62	0	0.00	8.61	8	1,568	0.51%
2020/04/09	30	8.45	295	8.39	8.33	-265	1,507	-17.58%	大賣/鉅額交易
2020/04/08	315	8.03	50	8.22	8.26	265	1,493	17.74%	大買/鉅額交易
2020/03/26	0	0.00	1	7.35	7.36	-1	1,455	-0.07%
2020/03/25	6	7.22	0	0.00	7.32	6	1,496	0.40%
2020/03/23	0	0.00	5	6.65	6.87	-5	1,533	-0.33%
2020/03/19	0	0.00	20	6.70	6.53	-20	1,515	-1.32%
2020/03/13	3	8.11	0	0.00	8.37	3	1,324	0.23%
2020/02/10	4	10.10	0	0.00	10.05	4	1,217	0.33%
2020/02/07	2	10.15	3	10.20	10.15	-1	1,215	-0.08%
2020/02/05	10	10.18	0	0.00	10.10	10	1,238	0.81%
2020/02/04	8	10.14	2	10.10	10.15	6	1,228	0.49%
2020/02/03	0	0.00	2	10.00	10.05	-2	1,228	-0.16%
2020/01/31	2	10.40	2	10.40	10.40	0	1,214	0.00%
2020/01/30	0	0.00	3	10.60	10.35	-3	1,211	-0.25%
2020/01/10	0	0.00	5	11.35	11.40	-5	1,328	-0.38%
2020/01/02	1	11.35	0	0.00	11.40	1	1,334	0.07%
2019/12/31	1	11.40	0	0.00	11.40	1	1,313	0.08%
2019/12/20	0	0.00	0.3	11.30	11.40	-0.3	1,295	-0.02%
2019/12/17	1	11.60	0	0.00	11.65	1	1,190	0.08%
2019/12/10	0	0.00	1	11.40	11.40	-1	1,188	-0.08%
2019/11/21	1	11.40	0	0.00	11.40	1	1,219	0.08%
2019/11/20	0	0.00	6	11.40	11.45	-6	1,218	-0.49%
2019/11/19	1	11.25	4	11.40	11.25	-3	1,210	-0.25%
2019/11/08	0	0.00	1	11.80	11.80	-1	1,130	-0.09%
2019/11/06	0	0.00	2	11.78	11.75	-2	1,114	-0.18%
2019/11/01	1	11.60	0	0.00	11.65	1	1,117	0.09%
2019/10/24	1	11.75	0	0.00	11.80	1	1,105	0.09%
2019/10/23	0	0.00	8	11.90	11.75	-8	1,096	-0.73%
2019/10/22	0	0.00	1	11.95	11.95	-1	1,108	-0.09%
2019/10/21	0	0.00	1	11.85	11.90	-1	1,095	-0.09%
2019/10/18	1	11.55	0	0.00	11.65	1	1,069	0.09%
2019/10/09	10	11.50	0	0.00	11.50	10	1,050	0.95%
2019/10/08	0	0.00	5	11.60	11.60	-5	1,053	-0.47%
2019/09/27	1	11.65	0	0.00	11.65	1	1,188	0.08%
2019/09/20	1	12.00	0	0.00	12.10	1	1,171	0.09%
2019/09/12	1	11.90	0	0.00	11.85	1	1,178	0.08%
2019/09/05	1	12.10	2	11.95	11.95	-1	1,202	-0.08%
2019/09/02	2	11.73	0	0.00	11.70	2	1,179	0.17%
2019/08/20	5	11.60	0	0.00	11.60	5	1,221	0.41%
2019/08/02	0	0.00	31	11.95	12.00	-31	1,315	-2.36%
2019/08/01	2	12.03	0	0.00	12.05	2	1,325	0.15%
2019/07/31	2	12.13	0	0.00	12.10	2	1,324	0.15%
2019/07/24	10	12.30	0	0.00	12.15	10	1,371	0.73%
2019/07/23	0	0.00	2	12.30	12.30	-2	1,362	-0.15%
2019/07/16	11	12.50	10	12.60	12.50	1	1,374	0.07%
2019/06/26	0	0.00	9	12.10	12.00	-9	1,980	-0.45%
2019/06/24	20	12.15	0	0.00	12.15	20	1,990	1.01%
2019/06/04	0	0.00	2	12.20	12.15	-2	2,033	-0.10%
2019/05/21	0	0.00	1	12.25	12.20	-1	2,195	-0.05%
2019/05/13	1	11.70	3	11.65	11.70	-2	2,103	-0.10%
2019/05/10	11	12.05	98	12.06	12.05	-87	2,051	-4.24%
2019/05/09	0	0.00	99	12.15	12.05	-99	2,035	-4.86%
2019/05/08	0	0.00	72	12.17	12.15	-72	2,022	-3.56%
2019/05/07	0	0.00	1	12.25	12.25	-1	2,008	-0.05%
2019/05/03	1	12.30	0	0.00	12.30	1	1,962	0.05%
2019/04/25	1	12.30	0	0.00	12.25	1	1,934	0.05%
2019/04/24	2	12.30	0	0.00	12.35	2	1,922	0.10%
2019/04/22	10	12.35	0	0.00	12.30	10	1,892	0.53%
2019/04/18	0	0.00	1	12.05	12.05	-1	1,856	-0.05%
2019/04/17	9	12.25	0	0.00	12.05	9	1,794	0.50%
2019/04/16	1	12.25	0	0.00	12.25	1	1,647	0.06%
2019/04/15	22	12.25	2	12.70	12.20	20	1,533	1.30%
2019/04/12	35	12.89	0	0.00	12.65	35	1,337	2.62%
2019/04/02	0	0.00	5	13.70	13.70	-5	1,116	-0.45%
2019/04/01	0	0.00	2	13.60	13.60	-2	1,106	-0.18%
2019/03/26	5	13.50	0	0.00	13.50	5	1,124	0.44%
2019/03/22	1	13.55	0	0.00	13.55	1	1,131	0.09%
2019/03/21	10	13.53	9	13.50	13.55	1	1,131	0.09%
2019/03/19	20	13.75	1	13.80	13.70	19	1,078	1.76%
2019/03/18	5	13.90	0	0.00	13.90	5	1,063	0.47%
2019/03/11	0	0.00	3	13.65	13.50	-3	1,033	-0.29%
2019/03/04	1	13.50	0	0.00	13.55	1	1,062	0.09%
2019/02/25	0	0.00	4.8	13.78	13.90	-4.8	1,024	-0.47%
2019/02/22	0	0.00	50	13.55	13.50	-50	978	-5.11%
2019/02/21	50	13.35	0	0.00	13.55	50	957	5.22%
2019/02/15	1	13.15	0	0.00	13.15	1	839	0.12%
2019/01/28	9	13.10	0	0.00	13.15	9	893	1.01%
2019/01/18	10	13.15	0	0.00	13.15	10	930	1.07%
2019/01/10	30	13.30	0	0.00	13.30	30	1,044	2.87%
2019/01/07	5	12.95	0	0.00	13.00	5	1,083	0.46%
2019/01/03	0	0.00	1	13.00	13.00	-1	1,185	-0.08%
2018/12/24	10	13.03	0	0.00	13.05	10	1,187	0.84%
2018/12/21	5	13.00	5	13.05	12.90	0	1,196	0.00%
2018/12/20	5	13.30	5	13.15	13.15	0	1,178	0.00%
2018/12/17	0	0.00	1	13.65	13.55	-1	1,179	-0.08%
2018/12/03	20	14.10	0	0.00	14.05	20	1,257	1.59%
2018/11/30	20	13.85	0	0.00	13.85	20	1,242	1.61%
2018/11/26	0	13.75	0	0.00	13.80	0	1,239	0.00%
2018/11/22	0	0.00	30	13.60	13.60	-30	1,255	-2.39%
2018/11/21	5	13.50	5	13.40	13.50	0	1,256	0.00%
2018/11/16	15	13.50	0	0.00	13.65	15	1,266	1.18%
2018/11/15	5	13.25	5	13.30	13.50	0	1,266	0.00%
2018/11/13	0	0.00	20	13.40	13.55	-20	1,269	-1.57%
2018/11/12	31	13.72	0	0.00	13.65	31	1,263	2.45%
2018/11/09	20	13.70	40	13.81	13.95	-20	1,289	-1.55%
2018/11/08	20	13.50	0	0.00	13.80	20	1,286	1.56%
2018/11/05	55	13.40	0	0.00	13.40	55	1,299	4.23%
2018/10/31	55	13.25	6	13.18	13.25	49	1,304	3.76%
2018/10/30	5	13.00	5	13.05	13.00	0	1,302	0.00%
2018/10/24	5	13.44	5	13.50	13.35	0	1,330	0.00%
2018/10/23	1	13.15	0	0.00	13.15	1	1,312	0.08%
2018/10/12	0	0.00	5	14.00	14.35	-5	1,173	-0.43%
2018/10/11	11	14.79	5	15.10	14.40	6	1,149	0.52%
2018/09/10	0	0.00	1	15.20	15.30	-1	1,379	-0.07%
2018/09/07	3	15.90	45	15.78	15.75	-42	1,407	-2.98%
2018/09/06	3	16.05	0	0.00	16.00	3	1,412	0.21%
2018/08/28	2	16.30	0	0.00	16.30	2	1,656	0.12%
2018/08/16	2	15.95	0	0.00	15.95	2	1,985	0.10%
2018/08/13	2	16.45	3	16.45	16.45	-1	2,074	-0.05%
2018/08/10	5	16.85	0	0.00	16.85	5	2,090	0.24%
2018/08/07	2	16.70	0	0.00	16.65	2	2,197	0.09%
2018/08/02	2	17.00	0	0.00	16.80	2	2,311	0.09%
2018/07/30	0	0.00	3	16.60	16.55	-3	2,291	-0.13%
2018/07/25	0	0.00	1	16.60	16.55	-1	2,353	-0.04%
2018/07/19	0	0.00	1	16.40	16.35	-1	2,492	-0.04%
2018/07/04	1	15.90	0	0.00	15.90	1	3,321	0.03%
2018/06/15	8	17.74	0	0.00	17.65	8	3,523	0.23%
2018/06/13	5	17.80	0	0.00	17.75	5	3,492	0.14%
2018/06/12	5	17.90	0	0.00	17.80	5	3,540	0.14%
2018/06/11	4	17.84	0	0.00	17.80	4	3,559	0.11%
2018/06/08	0	0.00	1	17.95	17.75	-1	3,563	-0.03%
2018/06/07	5	17.79	0	0.00	17.75	5	3,561	0.14%
2018/06/06	1	18.00	0	0.00	18.00	1	3,533	0.03%
2018/06/05	3	18.03	0	0.00	18.05	3	3,529	0.08%
2018/06/04	6	18.03	0	0.00	18.10	6	3,571	0.17%
2018/05/31	0	0.00	1	18.20	18.25	-1	3,581	-0.03%
2018/05/30	1	17.70	0	0.00	17.55	1	3,535	0.03%
2018/05/28	2	17.83	0	0.00	17.80	2	3,538	0.06%
2018/05/23	3	18.05	0	0.00	18.25	3	3,659	0.08%
2018/05/21	0	0.00	3	19.05	18.90	-3	3,648	-0.08%
2018/05/17	1	19.00	1	19.05	19.05	0	3,652	0.00%
2018/05/16	1	19.00	5	19.19	19.15	-4	3,679	-0.11%
2018/05/14	15	19.70	1	19.80	19.65	14	3,849	0.36%
2018/05/11	5	18.85	0	0.00	18.85	5	3,808	0.13%
2018/05/08	0	0.00	5	19.35	19.30	-5	3,855	-0.13%
2018/05/02	7	19.76	5	19.58	19.65	2	4,171	0.05%
2018/04/30	0	0.00	25	19.68	19.90	-25	4,185	-0.60%
2018/04/27	0	0.00	11	19.06	19.20	-11	4,185	-0.26%
2018/04/26	11	18.75	0	0.00	18.70	11	4,253	0.26%
2018/04/25	44	19.23	4	19.25	19.35	40	4,334	0.92%
2018/04/24	11	19.24	0	0.00	18.95	11	4,450	0.25%
2018/04/20	0	0.00	6	20.08	20.25	-6	4,436	-0.14%
2018/04/16	0	0.00	50	19.25	19.50	-50	4,581	-1.09%
2018/04/13	31	19.79	1	19.90	19.50	30	4,631	0.65%
2018/04/12	31	19.35	21	19.70	19.70	10	4,837	0.21%
2018/04/11	0	0.00	3	19.07	19.40	-3	4,830	-0.06%
2018/04/09	11	18.72	0	0.00	18.45	11	5,011	0.22%
2018/04/03	11	18.15	0	0.00	18.30	11	5,067	0.22%
2018/04/02	10	18.25	0	0.00	18.40	10	5,266	0.19%
2018/03/31	1	18.05	4	18.30	18.75	-3	5,749	-0.05%
2018/03/22	0	0.00	2	17.40	17.35	-2	6,561	-0.03%
2018/03/14	0	0.00	35	17.69	17.65	-35	7,123	-0.49%
2018/03/13	0	0.00	18	17.65	17.70	-18	7,324	-0.25%
2018/03/12	4	17.31	2	17.30	17.35	2	7,721	0.03%
2018/03/09	0	0.00	1	17.65	17.50	-1	7,867	-0.01%
2018/03/08	4	17.46	1	17.15	17.30	3	8,177	0.04%
2018/03/07	3	16.82	0	0.00	16.75	3	8,448	0.04%
2018/03/05	2	17.35	3	17.53	17.15	-1	8,526	-0.01%
2018/03/01	1	17.60	0	0.00	18.10	1	8,483	0.01%
2018/02/27	1	18.05	0	0.00	17.95	1	8,501	0.01%
2018/02/26	3	18.42	0	0.00	18.20	3	8,471	0.04%
2018/02/23	0	0.00	40	17.90	17.80	-40	8,387	-0.48%
2018/02/09	0	0.00	3	17.30	17.20	-3	8,495	-0.04%
2018/02/08	3	17.55	0	0.00	17.45	3	8,576	0.03%
2018/02/07	1	17.35	10	17.50	17.30	-9	8,562	-0.11%
2018/02/06	1	16.70	1	17.30	16.65	0	8,508	0.00%
2018/02/02	0	0.00	1	19.20	19.20	-1	8,421	-0.01%
2018/01/31	11	19.20	86	19.18	19.40	-75	8,381	-0.89%
2018/01/30	2	19.50	0	0.00	19.35	2	8,336	0.02%
2018/01/29	3	19.35	0	0.00	19.35	3	8,320	0.04%
2018/01/26	23	20.07	30	20.08	20.05	-7	8,167	-0.09%
2018/01/25	20	20.90	30	20.95	20.80	-10	8,081	-0.12%
2018/01/24	1	20.65	20	20.63	20.60	-19	8,025	-0.24%
2018/01/23	0	0.00	50	20.43	20.40	-50	7,973	-0.63%
2018/01/22	12	20.75	0	0.00	20.75	12	7,939	0.15%
2018/01/19	0	0.00	3	20.30	20.30	-3	7,847	-0.04%
2018/01/18	15	21.50	3	21.17	20.70	12	7,726	0.16%
2018/01/17	6	21.62	4	21.79	21.50	2	7,559	0.03%
2018/01/16	1	21.95	28	22.10	21.85	-27	7,472	-0.36%
2018/01/15	85.1	22.60	34	21.99	21.85	51.1	7,414	0.69%
2018/01/11	77	22.46	0	0.00	22.50	77	7,283	1.06%
2018/01/10	12	23.03	32	22.97	22.85	-20	7,221	-0.28%
2018/01/09	5	22.56	9	22.17	22.30	-4	6,996	-0.06%
2018/01/08	23	22.34	44	22.84	22.75	-21	6,918	-0.30%
2018/01/05	1	22.00	1	22.00	22.15	0	6,643	0.00%
2018/01/04	52	21.98	16	21.95	21.85	36	6,555	0.55%
2018/01/03	5	22.45	8	22.36	22.00	-3	6,440	-0.05%
2018/01/02	56	22.11	6	22.37	22.15	50	6,224	0.80%