信大 (1109)-台新券商分點個股進出

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

信大

(1109)

可現股當沖

股價
20.00
漲跌
▲0.10
漲幅
+0.50%
成交量
528張
產業
上市水泥類股
125人加入追蹤

立即追蹤
本地時間:14:30

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

信大 (1109)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/16	0	0.00	147	19.85	20.00	-147	630	-23.31%	大賣/鉅額交易
2024/05/15	1	19.90	139	19.91	19.90	-138	625	-22.06%	大賣/鉅額交易
2024/05/14	2	19.98	6	19.97	19.95	-4	622	-0.64%
2024/05/13	27	20.05	3	20.23	20.10	24	614	3.91%
2024/05/10	0	0.00	5	19.90	20.25	-5	605	-0.83%
2024/05/09	5	19.90	9	19.88	19.85	-4	597	-0.67%
2024/05/08	1	20.25	6.1	20.15	20.10	-5.1	584	-0.86%
2024/05/07	0	0.00	7	20.30	20.25	-7	578	-1.21%
2024/05/06	1	20.60	4	20.61	20.65	-3	569	-0.53%
2024/05/03	2	20.83	47	20.37	20.70	-45	559	-8.05%
2024/05/02	10	20.46	5	20.56	20.95	5	537	0.93%
2024/04/30	1	20.05	4.7	19.93	20.00	-3.7	509	-0.72%
2024/04/29	2	19.45	16	19.62	19.85	-14	495	-2.82%
2024/04/26	6	19.38	0	0.00	19.35	6	481	1.25%
2024/04/25	0	0.00	6	19.40	19.40	-6	474	-1.26%
2024/04/23	2	19.55	2	19.45	19.50	0	465	0.00%
2024/04/22	11	19.35	0	0.00	19.40	11	464	2.37%
2024/04/19	1	19.35	0	0.00	19.15	1	456	0.22%
2024/04/18	0	0.00	3	19.45	19.40	-3	448	-0.67%
2024/04/17	4	19.29	0	0.00	19.25	4	444	0.90%
2024/04/16	2	19.23	1	19.15	19.20	1	438	0.23%
2024/04/15	25	19.47	5	19.50	19.45	20	429	4.66%
2024/04/12	0.7	19.35	1	19.30	19.35	-0.3	425	-0.08%
2024/04/11	32	19.41	35	19.33	19.35	-3	422	-0.71%
2024/04/10	61	19.95	7	20.01	20.00	54	397	13.60%
2024/04/09	6	19.69	0	0.00	19.75	6	377	1.59%
2024/04/08	4.1	19.64	21	19.61	19.65	-16.9	371	-4.54%
2024/04/03	5	19.53	101	19.60	19.45	-96	356	-26.97%	大賣/
2024/04/02	93	19.36	13	19.33	19.40	80	344	23.19%
2024/04/01	63	19.34	0	0.00	19.30	63	340	18.52%
2024/03/29	15	19.26	0	0.00	19.20	15	331	4.53%
2024/03/28	1	19.35	5	19.30	19.20	-4	328	-1.22%
2024/03/27	43.3	19.37	10	19.35	19.30	33.3	323	10.30%
2024/03/26	38	19.32	13	19.27	19.25	25	323	7.74%
2024/03/25	36	19.03	0	0.00	19.05	36	316	11.36%
2024/03/22	2	18.98	0	0.00	18.95	2	325	0.62%
2024/03/21	13	18.90	2	18.93	18.95	11	322	3.41%
2024/03/20	3	18.95	0	0.00	18.90	3	318	0.94%
2024/03/19	4.5	19.04	0	0.00	19.05	4.5	314	1.43%
2024/03/18	16	19.02	7	18.89	19.10	9	306	2.94%
2024/03/15	20	18.63	3	18.57	18.65	17	286	5.94%
2024/03/14	29	18.17	4	18.48	18.75	25	272	9.18%
2024/03/13	1	17.60	2	17.55	17.65	-1	228	-0.44%
2024/03/12	0	0.00	1	17.60	17.60	-1	227	-0.44%
2024/03/11	5	17.60	0	0.00	17.55	5	221	2.26%
2024/03/08	2	17.65	18	17.65	17.60	-16	218	-7.33%
2024/03/07	4	17.70	0	0.00	17.70	4	212	1.88%
2024/03/06	2.3	17.87	4	17.85	17.90	-1.7	199	-0.85%
2024/03/05	22	17.84	1	17.90	17.90	21	198	10.58%
2024/03/04	7	17.80	0	0.00	17.75	7	188	3.72%
2024/03/01	20	17.80	0	0.00	17.80	20	180	11.10%
2024/02/29	1	17.80	0	0.00	17.85	1	182	0.55%
2024/02/27	1	17.65	0	0.00	17.65	1	176	0.57%
2024/02/23	0	0.00	3	17.70	17.70	-3	173	-1.73%
2024/02/20	2	17.68	0	0.00	17.70	2	171	1.17%
2024/02/19	1	17.70	0	0.00	17.75	1	169	0.59%
2024/02/01	1	17.80	1	17.80	17.75	0	163	0.00%
2024/01/23	1	17.85	0	0.00	17.90	1	160	0.62%
2024/01/22	0	0.00	7	17.80	17.95	-7	160	-4.36%
2024/01/17	3	17.63	16	17.64	17.60	-13	161	-8.07%
2024/01/16	6	17.88	0	0.00	17.80	6	158	3.79%
2024/01/12	1	18.10	0	0.00	18.05	1	155	0.64%
2024/01/08	0	0.00	6	18.10	18.10	-6	156	-3.84%
2024/01/05	2	18.10	0	0.00	18.15	2	156	1.28%
2024/01/04	5	18.17	0	0.00	18.15	5	155	3.21%
2024/01/02	0	0.00	10	18.16	18.20	-10	157	-6.34%
2023/12/28	0	0.00	1	18.20	18.20	-1	155	-0.64%
2023/12/22	0	0.00	1	18.20	18.20	-1	154	-0.65%
2023/12/19	1	18.20	0	0.00	18.10	1	144	0.69%
2023/12/15	2	18.00	0	0.00	18.15	2	124	1.60%
2023/12/13	0	0.00	1	18.00	18.00	-1	120	-0.83%
2023/12/12	1	18.00	0	0.00	18.05	1	118	0.84%
2023/12/11	3	18.05	0	0.00	18.05	3	117	2.56%
2023/12/06	0	18.30	0	0.00	18.20	0	114	0.00%
2023/12/01	0	0.00	4	18.15	18.15	-4	116	-3.43%
2023/11/30	1	18.15	0	0.00	18.15	1	115	0.86%
2023/11/29	5	18.08	6	18.15	18.15	-1	115	-0.87%
2023/11/28	8	18.28	0	0.00	18.20	8	113	7.05%
2023/11/27	1	18.30	0	0.00	18.25	1	111	0.89%
2023/11/15	122	17.81	187	17.73	17.85	-65	107	-60.61%	大買/大賣/
2023/11/10	3	17.70	0	0.00	17.70	3	111	2.69%
2023/11/09	0	0.00	0.2	17.75	17.70	-0.2	123	-0.12%
2023/10/31	4	17.50	0	0.00	17.50	4	162	2.46%
2023/10/18	1	17.60	0	0.00	17.40	1	183	0.55%
2023/10/17	0	0.00	29	17.68	17.65	-29	183	-15.84%
2023/10/16	19	17.75	49	17.69	17.70	-30	184	-16.26%
2023/10/12	1	17.85	0	0.00	17.80	1	187	0.53%
2023/10/11	1	17.80	0	0.00	17.90	1	188	0.53%
2023/10/06	2	17.80	0	0.00	17.80	2	184	1.08%
2023/10/02	1	17.70	1	17.75	17.75	0	207	0.00%
2023/09/22	1	17.85	0	0.00	17.85	1	215	0.46%
2023/09/21	2	17.93	0	0.00	17.85	2	214	0.93%
2023/09/19	28	18.10	0	0.00	18.05	28	213	13.11%
2023/09/14	29	18.15	5	18.15	18.10	24	216	11.06%
2023/09/13	109	18.10	0	0.00	18.10	109	217	50.11%	大買/鉅額交易
2023/09/12	1	17.85	0	0.00	17.90	1	218	0.46%
2023/09/11	0	0.00	10	17.90	17.85	-10	220	-4.53%
2023/09/08	1	17.95	0	0.00	17.95	1	220	0.45%
2023/09/06	2	17.98	0	0.00	18.00	2	224	0.89%
2023/09/05	2	18.20	0	0.00	18.15	2	224	0.89%
2023/08/30	3	18.18	0	0.00	18.20	3	231	1.30%
2023/08/29	1	18.20	0	0.00	18.15	1	233	0.43%
2023/08/28	1	18.20	0	0.00	18.15	1	235	0.42%
2023/08/21	0	0.00	2	18.18	18.15	-2	234	-0.85%
2023/08/17	7	18.04	0	0.00	18.10	7	234	2.98%
2023/08/16	3	18.13	0	0.00	18.25	3	234	1.28%
2023/08/15	59	18.50	1	18.55	18.45	58	228	25.35%
2023/08/14	1.1	18.05	7	18.35	18.25	-5.9	221	-2.66%
2023/08/11	0	0.00	6	17.79	17.80	-6	209	-2.86%
2023/08/02	0	0.00	1	17.25	17.25	-1	210	-0.47%
2023/07/31	1	17.05	0	0.00	17.10	1	211	0.47%
2023/07/28	0	0.00	1	17.30	17.25	-1	207	-0.48%
2023/07/27	1	17.15	0	0.00	17.20	1	206	0.49%
2023/07/26	3	17.10	0	0.00	17.05	3	206	1.46%
2023/07/24	1	17.05	0	0.00	17.05	1	205	0.49%
2023/07/21	1	17.30	0	0.00	17.30	1	211	0.47%
2023/07/18	5	17.21	0	0.00	17.20	5	227	2.20%
2023/07/17	24	17.25	0	0.00	17.30	24	224	10.69%
2023/07/14	2	17.30	0	0.00	17.30	2	226	0.88%
2023/07/13	1	17.30	0	0.00	17.35	1	228	0.44%
2023/07/12	13	18.00	0	0.00	18.05	13	234	5.54%
2023/07/11	20	17.96	0	0.00	18.05	20	233	8.58%
2023/07/10	18	18.00	0	0.00	18.05	18	231	7.77%
2023/07/07	0	0.00	15	18.05	18.15	-15	233	-6.42%
2023/06/28	1	18.50	0	0.00	18.45	1	266	0.37%
2023/06/21	0	0.00	6	18.75	18.70	-6	268	-2.24%
2023/06/16	0	0.00	5	18.75	18.60	-5	275	-1.82%
2023/06/13	0	0.00	1	18.90	18.75	-1	275	-0.36%
2023/06/08	0	0.00	1	18.65	18.65	-1	274	-0.36%
2023/06/05	0	0.00	5	18.65	18.65	-5	276	-1.81%
2023/06/01	0	0.00	67	18.39	18.35	-67	271	-24.70%
2023/05/31	0	0.00	7	18.61	18.55	-7	267	-2.61%
2023/05/26	0	0.00	1	18.65	18.60	-1	270	-0.37%
2023/05/24	0	0.00	10	18.40	18.65	-10	279	-3.58%
2023/05/22	0.1	18.70	6	18.50	18.55	-5.9	281	-2.08%
2023/05/19	0	0.00	28	18.42	18.50	-28	278	-10.06%
2023/05/17	25	18.36	0	0.00	18.35	25	274	9.12%
2023/05/16	20	18.35	2	18.33	18.30	18	268	6.71%
2023/05/15	1	18.05	1	18.00	18.05	0	263	0.00%
2023/05/10	0.1	18.10	0	0.00	17.95	0.1	253	0.04%
2023/05/05	17	17.92	0	0.00	17.90	17	246	6.88%
2023/05/02	37	17.81	0	0.00	17.90	37	243	15.18%
2023/04/26	0	17.80	1	17.70	17.85	-1	244	-0.40%
2023/04/24	0	0.00	84	17.62	17.65	-84	231	-36.32%
2023/04/21	3	17.50	69	17.51	17.50	-66	224	-29.39%
2023/04/19	10	17.49	0	0.00	17.50	10	214	4.66%
2023/04/17	6	17.55	0	0.00	17.55	6	206	2.91%
2023/04/14	2	17.55	7	17.50	17.60	-5	198	-2.52%
2023/04/13	21	17.58	0	0.00	17.60	21	195	10.74%
2023/04/12	10	17.52	0	0.00	17.55	10	191	5.22%
2023/04/11	2	17.15	2	17.40	17.15	0	185	0.00%
2023/04/07	10	17.15	0	0.00	17.15	10	140	7.10%
2023/04/06	133	17.29	1	17.20	17.20	132	141	93.52%	大買/鉅額交易
2023/03/31	0	0.00	10	17.00	17.05	-10	135	-7.41%
2023/03/30	10	17.05	3	17.05	17.05	7	132	5.29%
2023/03/28	1	16.95	0	0.00	17.05	1	132	0.76%
2023/03/27	0	0.00	7	16.90	17.00	-7	131	-5.34%
2023/03/24	0	0.00	2	17.10	17.10	-2	133	-1.50%
2023/03/21	1	17.00	0	0.00	17.10	1	140	0.71%
2023/03/20	0	0.00	6	17.00	17.00	-6	134	-4.45%
2023/03/16	0	0.00	2	17.00	16.95	-2	132	-1.51%
2023/03/10	0	0.00	2	16.90	16.90	-2	134	-1.49%
2023/03/06	2	17.05	0	0.00	17.10	2	138	1.45%
2023/03/03	1	16.95	0	0.00	16.95	1	140	0.71%
2023/02/24	0	0.00	1	17.05	17.10	-1	138	-0.72%
2023/02/23	0	17.20	0	0.00	17.20	0	138	0.00%
2023/02/22	8	16.95	1	17.10	17.15	7	135	5.16%
2023/02/20	24	16.93	0	0.00	17.00	24	129	18.60%
2023/02/17	15	16.55	0	0.00	16.55	15	126	11.88%
2023/02/16	0	0.00	1	16.50	16.55	-1	128	-0.78%
2023/02/15	2	16.25	0	0.00	16.35	2	127	1.57%
2023/02/13	1	16.00	0	0.00	16.15	1	125	0.79%
2023/02/07	1	16.55	0	0.00	16.45	1	120	0.83%
2023/02/03	0	0.00	2	16.40	16.60	-2	120	-1.66%
2023/02/02	0	0.00	1	16.60	16.50	-1	119	-0.84%
2023/02/01	0	0.00	2	16.55	16.50	-2	117	-1.71%
2023/01/30	3	16.43	0	0.00	16.35	3	117	2.55%
2023/01/16	0	0.00	1	15.95	16.05	-1	117	-0.85%
2023/01/13	1	16.00	0	0.00	15.95	1	131	0.76%
2023/01/06	0	0.00	2	15.80	15.75	-2	175	-1.14%
2023/01/03	11	15.60	0	0.00	15.60	11	178	6.15%
2022/12/16	1.2	15.91	0	0.00	15.85	1.2	199	0.58%
2022/12/13	1	16.10	0	0.00	16.55	1	200	0.50%
2022/12/02	0	0.00	1	16.40	16.50	-1	194	-0.51%
2022/12/01	0	0.00	1	15.90	15.95	-1	188	-0.53%
2022/11/29	1	15.65	0	0.00	15.65	1	182	0.55%
2022/11/24	1	15.40	0	0.00	15.55	1	179	0.56%
2022/11/22	1	15.40	0	0.00	15.45	1	180	0.55%
2022/11/14	1	15.50	0	0.00	15.70	1	183	0.54%
2022/11/09	1	15.40	0	0.00	15.15	1	186	0.54%
2022/10/21	11	14.65	0	0.00	14.65	11	220	4.98%
2022/10/20	1	15.50	0	0.00	14.45	1	206	0.48%
2022/10/13	0	0.00	1	15.25	15.35	-1	166	-0.60%
2022/09/30	1	15.30	2	15.03	15.00	-1	175	-0.57%
2022/09/29	1	14.90	0	0.00	14.90	1	177	0.56%
2022/09/28	3	15.00	1	15.00	15.00	2	177	1.13%
2022/09/26	3	15.60	0	0.00	15.60	3	169	1.77%
2022/09/23	2	16.30	0	0.00	16.30	2	168	1.19%
2022/09/21	3	16.80	0	0.00	16.80	3	164	1.82%
2022/08/31	1	17.85	0	0.00	17.90	1	162	0.62%
2022/08/26	1	17.80	0	0.00	18.00	1	159	0.63%
2022/08/22	0	0.00	14	17.65	17.65	-14	155	-9.01%
2022/08/19	2	17.70	0	0.00	17.70	2	153	1.30%
2022/08/18	2	17.75	0	0.00	17.75	2	151	1.32%
2022/08/17	1	17.75	0	0.00	17.80	1	149	0.67%
2022/08/16	0	0.00	1	17.90	17.90	-1	146	-0.68%
2022/08/15	1	17.85	0	0.00	17.90	1	147	0.68%
2022/08/12	1	17.90	0	0.00	17.80	1	146	0.68%
2022/08/08	1	18.10	2	18.00	18.00	-1	141	-0.71%
2022/08/05	1	18.15	0	0.00	18.15	1	143	0.70%
2022/08/04	13	18.20	0	0.00	18.15	13	144	8.98%
2022/08/03	1.1	19.80	0	0.00	19.85	1.1	140	0.78%
2022/08/02	4	19.83	0	0.00	19.85	4	133	3.00%
2022/08/01	1	19.85	0	0.00	19.90	1	133	0.75%
2022/07/18	2	19.65	0	0.00	19.70	2	140	1.42%
2022/07/12	2	19.50	0	0.00	19.45	2	134	1.49%
2022/07/06	2	19.75	0	0.00	19.80	2	136	1.46%
2022/06/27	3	20.20	6	20.18	20.10	-3	206	-1.45%
2022/06/22	0	0.00	3	19.80	19.80	-3	208	-1.44%
2022/06/20	0	0.00	1	19.60	19.60	-1	213	-0.47%
2022/06/16	0	0.00	2	20.15	19.95	-2	214	-0.93%
2022/06/10	1	19.75	0	0.00	20.00	1	225	0.44%
2022/06/07	1	20.00	0	0.00	19.95	1	231	0.43%
2022/06/02	0	0.00	5	20.00	20.05	-5	237	-2.11%
2022/05/27	2	20.00	0	0.00	20.00	2	243	0.82%
2022/05/26	0	0.00	5	19.95	19.95	-5	245	-2.04%
2022/05/25	0	0.00	5	19.95	19.80	-5	248	-2.01%
2022/05/23	5	19.75	1	19.90	19.90	4	250	1.60%
2022/05/19	0	0.00	1	19.60	19.65	-1	254	-0.39%
2022/05/13	3	19.22	0	0.00	19.50	3	260	1.15%
2022/05/12	22	19.45	0	0.00	19.35	22	260	8.45%
2022/05/09	31	19.97	1	20.00	19.95	30	260	11.50%
2022/05/06	20	20.00	0	0.00	20.10	20	259	7.72%
2022/05/03	0	0.00	2	20.45	20.35	-2	263	-0.76%
2022/04/28	1	20.10	0	0.00	20.10	1	271	0.37%
2022/04/26	1	20.30	2	20.30	20.25	-1	269	-0.37%
2022/04/25	0	0.00	2	20.43	20.35	-2	268	-0.74%
2022/04/22	0	0.00	1	20.65	20.65	-1	268	-0.37%
2022/04/20	0	0.00	1	20.75	20.75	-1	270	-0.37%
2022/04/19	0	0.00	2	20.70	20.80	-2	272	-0.73%
2022/04/18	2	20.75	0	0.00	20.75	2	280	0.71%
2022/04/15	0	0.00	0.5	20.65	20.90	-0.5	283	-0.19%
2022/04/13	2	20.85	0	0.00	20.95	2	289	0.69%
2022/04/12	1	20.60	2	20.65	20.65	-1	290	-0.34%
2022/04/11	1.4	20.80	0	0.00	20.70	1.4	290	0.46%
2022/04/08	0	0.00	2	21.40	21.15	-2	287	-0.70%
2022/04/07	2	21.40	0	0.00	21.35	2	297	0.67%
2022/04/06	11	21.69	0	0.00	21.80	11	290	3.79%
2022/04/01	2	21.50	7	21.50	21.50	-5	281	-1.78%
2022/03/31	3	21.13	7	21.05	21.25	-4	272	-1.47%
2022/03/28	1	20.40	0	0.00	20.30	1	255	0.39%
2022/03/23	1	20.45	0	0.00	20.60	1	257	0.39%
2022/03/22	1	20.30	0	0.00	20.40	1	253	0.39%
2022/03/18	1	20.30	0	0.00	20.30	1	260	0.38%
2022/03/17	0	0.00	35	20.30	20.40	-35	259	-13.51%
2022/03/15	2	19.88	1	19.85	19.80	1	256	0.39%
2022/03/14	1	19.85	4	19.90	20.00	-3	259	-1.15%
2022/03/11	2	19.65	0	0.00	19.85	2	262	0.76%
2022/03/08	6	19.64	3	19.60	19.55	3	260	1.15%
2022/02/25	4	19.76	0	0.00	19.80	4	283	1.41%
2022/02/24	7	19.96	0	0.00	19.85	7	288	2.43%
2022/02/22	3	19.88	0	0.00	19.95	3	297	1.01%
2022/02/21	0	0.00	1	20.10	20.10	-1	294	-0.34%
2022/02/18	1	20.10	0	0.00	20.10	1	298	0.34%
2022/02/17	1	19.85	0	0.00	19.90	1	301	0.33%
2022/02/15	4	19.86	0	0.00	19.85	4	305	1.31%
2022/02/14	3	19.90	0	0.00	19.90	3	306	0.98%
2022/02/10	3	20.10	0	0.00	20.15	3	308	0.97%
2022/02/09	0	0.00	3	20.08	20.10	-3	312	-0.96%
2022/02/08	0	0.00	3	20.10	20.15	-3	313	-0.96%
2022/02/07	1	20.05	1	20.10	20.15	0	315	0.00%
2022/01/26	14	19.80	3	19.90	19.90	11	316	3.48%
2022/01/25	1	19.65	5	19.70	19.70	-4	316	-1.26%
2022/01/24	1	19.65	2	19.90	19.85	-1	316	-0.32%
2022/01/21	3	19.87	5	19.85	19.85	-2	316	-0.63%
2022/01/20	1	20.00	0	0.00	20.10	1	314	0.32%
2022/01/19	2	20.00	0	0.00	20.05	2	315	0.63%
2022/01/18	3	19.95	0	0.00	20.05	3	315	0.95%
2022/01/12	1	19.95	1	19.95	19.95	0	362	0.00%
2022/01/11	4	19.98	3	19.95	20.00	1	363	0.27%
2022/01/10	4	20.15	85	20.13	20.15	-81	359	-22.51%
2022/01/07	4	20.11	0	0.00	20.20	4	362	1.10%
2022/01/05	10	20.39	0	0.00	20.30	10	367	2.72%
2022/01/04	5	20.59	7	20.57	20.55	-2	392	-0.51%
2022/01/03	1	21.10	1	21.00	20.90	0	395	0.00%
2021/12/30	0	0.00	4	20.84	20.80	-4	392	-1.02%
2021/12/29	0	0.00	1	20.35	20.40	-1	381	-0.26%
2021/12/28	0	0.00	9	20.20	20.30	-9	380	-2.36%
2021/12/27	1	20.15	0	0.00	20.15	1	381	0.26%
2021/12/16	1	19.95	0	0.00	19.95	1	417	0.24%
2021/12/15	1	19.85	0	0.00	19.85	1	435	0.23%
2021/12/14	4	19.90	0	0.00	19.95	4	447	0.89%
2021/12/13	1	20.05	0	0.00	20.15	1	467	0.21%
2021/12/10	5	20.07	0	0.00	20.10	5	483	1.03%
2021/12/09	1	20.05	5	20.05	20.10	-4	534	-0.75%
2021/12/08	4	20.05	1	20.05	20.10	3	565	0.53%
2021/12/07	1	20.05	0	0.00	20.00	1	562	0.18%
2021/12/06	5	20.00	0	0.00	20.05	5	564	0.89%
2021/12/03	1	19.95	1.3	20.00	20.05	-0.3	572	-0.04%
2021/12/02	1	20.05	0	0.00	19.90	1	572	0.17%
2021/12/01	2	20.08	0	0.00	20.15	2	575	0.35%
2021/11/30	0.3	20.15	0	0.00	20.00	0.3	577	0.04%
2021/11/29	3.1	19.97	26	19.75	20.05	-23	578	-3.97%
2021/11/26	7	20.37	0	0.00	20.35	7	573	1.22%
2021/11/25	5	20.75	0	0.00	20.75	5	568	0.88%
2021/11/24	2	20.80	3	20.85	20.95	-1	564	-0.18%
2021/11/23	2	20.95	0	0.00	20.95	2	563	0.35%
2021/11/19	3	21.10	5	21.24	21.25	-2	559	-0.36%
2021/11/18	1	21.05	1	21.15	21.05	0	556	0.00%
2021/11/17	4	21.08	0	0.00	21.05	4	559	0.72%
2021/11/16	2	21.15	90	21.21	21.20	-88	563	-15.60%
2021/11/15	5	21.20	89	21.20	21.25	-84	564	-14.88%
2021/11/12	21	21.33	89	21.16	21.20	-68	566	-12.01%
2021/11/11	5	21.48	0	0.00	21.30	5	569	0.88%
2021/11/10	3	21.35	6	21.45	21.50	-3	583	-0.51%
2021/11/09	1	21.20	0	0.00	21.15	1	589	0.17%
2021/11/08	1	21.00	3	21.03	21.10	-2	590	-0.34%
2021/11/03	2	20.90	0	0.00	20.90	2	613	0.33%
2021/11/01	2	20.85	0	0.00	20.90	2	628	0.32%
2021/10/28	5	20.88	2	20.90	20.95	3	654	0.46%
2021/10/27	10	21.00	1	20.95	20.95	9	674	1.33%
2021/10/22	2	21.10	0	0.00	21.10	2	692	0.29%
2021/10/21	4	21.59	6	21.73	21.70	-2	690	-0.29%
2021/10/18	1	20.95	0	0.00	21.20	1	669	0.15%
2021/10/14	0	0.00	22	21.17	21.05	-22	669	-3.29%
2021/10/13	0	0.00	3	21.30	21.30	-3	666	-0.45%
2021/10/12	31	21.03	70	20.72	21.45	-39	666	-5.85%
2021/10/08	2	21.25	28	21.41	21.35	-26	642	-4.05%
2021/10/07	0	0.00	24	21.54	21.65	-24	645	-3.72%
2021/10/06	2	21.25	23	21.32	21.30	-21	655	-3.21%
2021/10/05	0	0.00	21	21.27	21.45	-21	673	-3.12%
2021/10/04	4	21.60	0	0.00	21.45	4	684	0.58%
2021/10/01	6	21.88	0	22.05	21.90	6	715	0.84%
2021/09/30	5	22.40	0	0.00	22.35	5	712	0.70%
2021/09/29	0	22.60	0	0.00	22.35	0	716	0.00%
2021/09/28	0	0.00	4	22.89	22.85	-4	710	-0.56%
2021/09/27	1	23.35	2	22.85	23.20	-1	712	-0.14%
2021/09/24	10	23.23	63	23.28	23.15	-53	704	-7.52%
2021/09/23	0.3	23.60	1	23.55	23.70	-0.7	695	-0.10%
2021/09/22	0.1	23.50	16	23.73	23.45	-15.9	694	-2.29%
2021/09/17	0	0.00	10	24.18	24.10	-10	682	-1.46%
2021/09/16	4	23.85	5	23.81	24.00	-1	674	-0.15%
2021/09/15	0	0.00	2	23.20	23.20	-2	657	-0.30%
2021/09/14	14	23.39	6	23.23	23.60	8	645	1.24%
2021/09/13	94	22.46	5	22.31	22.65	89	594	14.97%
2021/09/09	1	20.75	154	20.72	20.75	-153	572	-26.71%	大賣/鉅額交易
2021/09/03	1	21.80	1	21.80	21.80	0	579	0.00%
2021/09/02	1	21.75	0	0.00	21.70	1	581	0.17%
2021/09/01	33	21.68	2	21.63	21.70	31	583	5.31%
2021/08/30	1	21.60	1	21.60	21.60	0	585	0.00%
2021/08/26	5	20.92	0	0.00	20.90	5	594	0.84%
2021/08/24	89	20.96	1	20.90	20.95	88	612	14.37%
2021/08/23	2	21.05	7	21.20	21.05	-5	617	-0.81%
2021/08/20	5	20.72	0	0.00	20.70	5	623	0.80%
2021/08/19	16	21.09	0	0.00	21.00	16	619	2.58%
2021/08/18	32	21.07	0	0.00	21.45	32	619	5.16%
2021/08/17	50	21.49	0	0.00	21.25	50	627	7.96%
2021/08/16	375	21.61	0	0.00	21.75	375	627	59.72%	大買/鉅額交易
2021/08/13	3	21.60	5	21.61	21.50	-2	625	-0.32%
2021/08/12	24	21.90	15	21.86	21.95	9	620	1.45%
2021/08/11	5	21.87	0	0.00	21.80	5	631	0.79%
2021/08/10	4	22.21	0	0.00	22.20	4	635	0.63%
2021/08/09	3	22.30	0	0.00	22.40	3	659	0.45%
2021/08/06	7	22.91	0	0.00	22.85	7	688	1.02%
2021/08/04	10	23.66	2	23.35	23.35	8	776	1.03%
2021/08/03	3	23.93	1	23.85	24.00	2	946	0.21%
2021/08/02	0	0.00	10	25.05	25.25	-10	976	-1.02%
2021/07/30	1	25.40	4	25.43	25.35	-3	980	-0.31%
2021/07/29	2	25.40	1	25.35	25.35	1	1,023	0.10%
2021/07/28	4	25.19	0	0.00	25.30	4	1,042	0.38%
2021/07/27	2	26.00	2	26.10	25.90	0	1,078	0.00%
2021/07/26	20	26.32	4	26.40	26.40	16	1,090	1.47%
2021/07/23	2	25.80	0	0.00	25.80	2	1,094	0.18%
2021/07/19	0	0.00	3	25.60	25.75	-3	1,227	-0.24%
2021/07/16	0	0.00	2	25.50	25.40	-2	1,344	-0.15%
2021/07/13	2	25.45	0	0.00	25.30	2	1,505	0.13%
2021/07/12	1	25.45	2	25.80	25.60	-1	1,549	-0.06%
2021/07/09	7	26.31	13	26.49	26.40	-6	1,554	-0.39%
2021/07/08	6	26.64	14	26.78	27.05	-8	1,580	-0.51%
2021/07/07	3	25.65	3	25.95	25.80	0	1,594	0.00%
2021/07/06	4	25.83	0	0.00	25.80	4	1,628	0.25%
2021/07/05	2	25.60	0	0.00	25.75	2	1,638	0.12%
2021/07/02	4	25.90	0	0.00	25.75	4	1,659	0.24%
2021/07/01	4	25.78	1	25.55	25.75	3	1,698	0.18%
2021/06/30	0	0.00	2	25.50	26.00	-2	1,733	-0.12%
2021/06/28	2	25.60	0	0.00	25.70	2	1,821	0.11%
2021/06/25	3	25.35	2	25.38	25.40	1	1,831	0.05%
2021/06/24	4	25.48	1	25.90	25.80	3	1,842	0.16%
2021/06/23	0	0.00	4	25.30	25.20	-4	1,859	-0.22%
2021/06/22	2	25.25	17	25.29	25.30	-15	1,866	-0.80%
2021/06/21	1	24.65	0	0.00	24.75	1	1,871	0.05%
2021/06/17	1	25.30	0	0.00	25.30	1	1,887	0.05%
2021/06/10	0	0.00	2	25.83	26.15	-2	1,906	-0.10%
2021/06/09	7	25.84	4	26.13	26.10	3	1,908	0.16%
2021/06/07	2	26.60	2	26.40	26.35	0	1,918	0.00%
2021/06/04	1	26.95	1	26.85	26.85	0	1,914	0.00%
2021/06/03	0	0.00	7	27.24	27.20	-7	1,912	-0.37%
2021/06/02	1	26.85	5	26.95	26.90	-4	1,919	-0.21%
2021/06/01	0	0.00	16	26.92	27.15	-16	1,911	-0.84%
2021/05/31	3	26.35	30	26.42	26.25	-27	1,902	-1.42%
2021/05/25	2	25.70	5	25.75	25.70	-3	1,893	-0.16%
2021/05/24	2	26.15	0	0.00	26.15	2	1,881	0.11%
2021/05/21	0	0.00	13	26.30	26.10	-13	1,881	-0.69%
2021/05/20	2	25.15	2	25.35	25.25	0	1,871	0.00%
2021/05/19	4	25.15	4	25.63	25.70	0	1,866	0.00%
2021/05/18	6	24.96	4	25.04	25.50	2	1,855	0.11%
2021/05/17	2	23.50	47	23.91	23.70	-45	1,840	-2.44%
2021/05/14	5	25.74	3	25.65	25.25	2	1,807	0.11%
2021/05/13	5.5	26.05	4	25.63	25.40	1.5	1,771	0.08%
2021/05/12	7	25.84	32.7	25.89	26.35	-25.7	1,739	-1.48%
2021/05/11	92.6	30.37	71	29.03	27.40	21.6	1,667	1.30%
2021/05/10	5.1	29.39	39	29.25	29.90	-33.9	1,483	-2.28%
2021/05/07	40.5	28.71	15	28.33	28.40	25.5	1,439	1.77%
2021/05/06	10	29.22	14	29.47	29.00	-4	1,415	-0.28%
2021/05/05	10	28.58	6	28.02	28.20	4	1,364	0.29%
2021/05/04	2	27.00	11	27.09	28.00	-9	1,341	-0.67%
2021/05/03	36	28.65	5	28.78	28.50	31	1,303	2.38%
2021/04/29	7	29.00	7	28.79	29.05	0	1,289	0.00%
2021/04/28	4	28.85	3	28.90	28.85	1	1,273	0.08%
2021/04/27	5	28.95	9	28.86	29.15	-4	1,260	-0.32%
2021/04/26	9	28.61	18	28.73	29.15	-9	1,243	-0.72%
2021/04/23	39	27.96	9	27.83	27.85	30	1,193	2.51%
2021/04/22	71	29.59	55	29.39	28.95	16	1,146	1.40%
2021/04/21	16	28.64	15	28.64	28.85	1	1,026	0.10%
2021/04/20	17	28.72	25	28.56	28.10	-8	995	-0.80%
2021/04/19	44	28.75	36	28.81	28.90	8	947	0.84%
2021/04/16	38	27.33	18	27.42	28.15	20	871	2.30%
2021/04/15	6	26.29	7	26.19	26.35	-1	826	-0.12%
2021/04/14	14	25.85	19	25.96	25.85	-5	809	-0.62%
2021/04/13	16	26.06	16	26.20	26.25	0	780	0.00%
2021/04/12	23	25.34	5	25.36	25.10	18	732	2.46%
2021/04/09	7	23.89	1	23.95	24.05	6	697	0.86%
2021/04/08	5	24.00	0	0.00	24.00	5	690	0.72%
2021/04/07	15	23.17	15	23.40	23.30	0	674	0.00%
2021/04/06	30	23.97	10	23.83	23.60	20	634	3.15%
2021/04/01	8	23.51	5	23.34	23.80	3	605	0.50%
2021/03/31	5	22.99	14	23.21	23.05	-9	576	-1.56%
2021/03/30	1	22.30	1	22.30	22.40	0	511	0.00%
2021/03/29	7	22.05	12	21.97	22.00	-5	497	-1.00%
2021/03/26	13	21.32	0	0.00	21.65	13	490	2.65%
2021/03/25	2	21.15	0	0.00	21.15	2	471	0.42%
2021/03/24	2	21.08	2.2	20.83	21.00	-0.2	466	-0.04%
2021/03/23	5	20.95	0	0.00	20.85	5	461	1.08%
2021/03/22	0	0.00	10	20.75	20.85	-10	459	-2.18%
2021/03/19	5	20.40	5	20.45	20.50	0	446	0.00%
2021/03/18	0	0.00	2	20.50	20.50	-2	449	-0.44%
2021/03/17	3	20.65	12	20.43	20.40	-9	466	-1.93%
2021/03/16	0	0.00	2	19.95	19.95	-2	452	-0.44%
2021/03/15	2	19.75	3	19.78	19.95	-1	453	-0.22%
2021/03/12	4	19.60	3	19.65	19.70	1	454	0.22%
2021/03/11	10	19.80	2	19.85	19.80	8	466	1.71%
2021/03/10	6	20.01	4	20.00	20.05	2	474	0.42%
2021/03/09	2	20.05	1	20.05	20.05	1	484	0.21%
2021/03/08	6	20.03	3	20.05	20.00	3	489	0.61%
2021/03/05	1	19.85	0	0.00	19.85	1	490	0.20%
2021/03/04	2	19.80	0	0.00	19.85	2	502	0.40%
2021/03/03	6	19.86	1	19.85	19.85	5	509	0.98%
2021/03/02	2	19.75	0	0.00	19.65	2	514	0.39%
2021/02/26	5	19.55	0	0.00	19.65	5	515	0.97%
2021/02/24	1	19.70	0	0.00	19.70	1	524	0.19%
2021/02/23	11	19.70	5	19.62	19.75	6	524	1.14%
2021/02/22	1	19.40	1	19.45	19.45	0	522	0.00%
2021/02/19	1	19.20	2	19.25	19.35	-1	524	-0.19%
2021/02/18	0	0.00	18	19.13	19.15	-18	531	-3.39%
2021/02/04	6	18.36	0	0.00	18.65	6	554	1.08%
2021/02/03	3	18.45	0	0.00	18.45	3	563	0.53%
2021/02/02	3	18.32	0	0.00	18.40	3	572	0.52%
2021/01/28	1	18.50	4	18.50	18.65	-3	568	-0.53%
2021/01/26	0	0.00	3	18.70	18.75	-3	571	-0.53%
2021/01/25	3	18.40	10	18.60	18.60	-7	572	-1.22%
2021/01/22	5	18.25	0	0.00	18.30	5	567	0.88%
2021/01/21	2	18.38	0	0.00	18.35	2	570	0.35%
2021/01/20	20	18.45	3	18.60	18.35	17	567	2.99%
2021/01/19	0	0.00	2	19.00	18.90	-2	560	-0.36%
2021/01/18	2	18.75	0	0.00	18.95	2	557	0.36%
2021/01/15	14	19.29	0	0.00	19.15	14	556	2.52%
2021/01/14	0	0.00	2	19.60	19.60	-2	553	-0.36%
2021/01/13	0	0.00	4	19.55	19.60	-4	555	-0.72%
2021/01/12	6	19.47	0	0.00	19.45	6	553	1.08%
2021/01/11	0	0.00	7	19.84	19.85	-7	546	-1.28%
2021/01/08	0	0.00	5	19.55	19.55	-5	542	-0.92%
2021/01/06	15	19.61	1	19.80	19.55	14	528	2.65%
2021/01/05	2	19.88	1	19.90	19.85	1	519	0.19%
2021/01/04	0.2	20.00	2	20.05	19.95	-1.8	522	-0.34%
2020/12/31	2	19.93	2	20.00	20.00	0	521	0.00%
2020/12/30	2	19.75	0	0.00	19.85	2	513	0.39%
2020/12/28	9	19.84	4	19.85	19.95	5	509	0.98%
2020/12/25	1	20.00	0	0.00	19.95	1	502	0.20%
2020/12/24	0	0.00	1	19.90	19.95	-1	506	-0.20%
2020/12/23	1	19.85	0	0.00	19.90	1	507	0.20%
2020/12/22	2	20.08	0	0.00	20.00	2	512	0.39%
2020/12/21	2	19.90	3	19.97	20.10	-1	522	-0.19%
2020/12/18	0	0.00	9	19.89	19.80	-9	524	-1.71%
2020/12/17	0	0.00	5.9	19.99	20.00	-5.9	527	-1.11%
2020/12/16	4	19.96	0	0.00	20.00	4	535	0.75%
2020/12/15	1	19.85	5	19.85	19.85	-4	545	-0.73%
2020/12/14	2	19.90	0	0.00	19.90	2	557	0.36%
2020/12/11	3	20.00	1	19.95	20.10	2	558	0.36%
2020/12/10	0	0.00	1	21.05	20.80	-1	548	-0.18%
2020/12/09	0	0.00	2	21.20	20.95	-2	644	-0.31%
2020/12/08	0	0.00	3	21.00	21.05	-3	651	-0.46%
2020/12/07	1	21.45	4	21.20	21.20	-3	658	-0.46%
2020/12/04	2	21.05	9	20.80	21.15	-7	666	-1.05%
2020/12/03	5	20.70	2	20.85	20.60	3	727	0.41%
2020/12/02	7	20.60	19	20.56	20.70	-12	749	-1.60%
2020/12/01	0	0.00	2	20.65	20.70	-2	748	-0.27%
2020/11/30	9	20.58	0	0.00	20.40	9	748	1.20%
2020/11/27	1	20.40	3	20.65	20.40	-2	734	-0.27%
2020/11/26	0	0.00	17	20.37	20.45	-17	728	-2.33%
2020/11/25	1	20.20	0	0.00	20.20	1	726	0.14%
2020/11/24	0	0.00	10	20.24	20.30	-10	720	-1.39%
2020/11/23	9	20.29	0	0.00	20.35	9	711	1.26%
2020/11/20	0	0.00	1	20.20	20.20	-1	704	-0.14%
2020/11/19	1	20.20	1	20.25	20.20	0	714	0.00%
2020/11/17	0	0.00	2	20.20	20.20	-2	708	-0.28%
2020/11/16	3	20.00	0	0.00	20.05	3	708	0.42%
2020/11/13	0	0.00	3	19.95	19.95	-3	705	-0.43%
2020/11/12	0	0.00	18	19.66	19.70	-18	707	-2.54%
2020/11/11	19	19.66	12	19.61	19.70	7	724	0.97%
2020/11/10	1	19.30	1	19.35	19.30	0	718	0.00%
2020/11/09	4	19.10	0	0.00	19.05	4	711	0.56%
2020/11/04	0	0.00	3	18.90	19.00	-3	710	-0.42%
2020/10/30	21	18.89	0	0.00	18.85	21	703	2.98%
2020/10/27	1	19.00	1	19.20	19.10	0	692	0.00%
2020/10/22	0	0.00	3	19.15	19.20	-3	687	-0.44%
2020/10/21	3	19.25	0	0.00	19.40	3	683	0.44%
2020/10/19	0	0.00	4	19.15	19.40	-4	679	-0.59%
2020/10/15	0	0.00	7	19.14	19.25	-7	676	-1.03%
2020/10/13	0	0.00	2	19.45	19.35	-2	676	-0.30%
2020/10/08	3	19.70	1	19.80	19.80	2	702	0.28%
2020/10/07	0	0.00	1	19.60	19.85	-1	704	-0.14%
2020/10/05	1	19.55	0	0.00	19.50	1	703	0.14%
2020/09/25	5	18.70	24	18.70	18.75	-19	697	-2.72%
2020/09/24	12	18.78	2	18.98	18.80	10	691	1.45%
2020/09/23	0	0.00	3	20.20	19.60	-3	672	-0.45%
2020/09/22	1	20.10	7	20.11	20.05	-6	664	-0.90%
2020/09/21	3	20.35	0	0.00	20.30	3	657	0.46%
2020/09/18	3	20.42	10	20.43	20.50	-7	646	-1.08%
2020/09/17	11	20.19	12	20.26	20.25	-1	629	-0.16%
2020/09/16	1	20.15	13	20.13	20.15	-12	610	-1.97%
2020/09/15	58	20.10	4	20.03	20.15	54	601	8.98%
2020/09/14	29	20.24	38	20.34	20.25	-9	582	-1.54%
2020/09/11	4	19.73	5	19.62	19.55	-1	479	-0.21%
2020/09/10	0	0.00	1	19.95	19.80	-1	465	-0.21%
2020/09/09	5	19.98	1	19.90	20.15	4	453	0.88%
2020/09/08	55	20.10	49	20.06	19.90	6	430	1.39%
2020/09/07	5	19.06	14	18.85	19.40	-9	349	-2.58%
2020/09/04	13	18.69	0	0.00	18.65	13	315	4.12%
2020/09/03	8	18.58	2	18.70	18.50	6	309	1.94%
2020/09/01	1	18.40	0	0.00	18.40	1	306	0.33%
2020/08/31	1	18.45	0	0.00	18.50	1	311	0.32%
2020/08/28	0	0.00	1	18.35	18.40	-1	307	-0.32%
2020/08/27	8	18.33	0	0.00	18.40	8	309	2.59%
2020/08/26	0	0.00	2	18.40	18.35	-2	306	-0.65%
2020/08/25	11	18.55	1	18.40	18.45	10	307	3.25%
2020/08/24	5	18.33	0	0.00	18.35	5	296	1.69%
2020/08/20	1	18.50	0	0.00	18.00	1	296	0.34%
2020/08/19	0	0.00	1	18.45	18.45	-1	291	-0.34%
2020/08/18	3	18.45	0	0.00	18.40	3	283	1.06%
2020/08/17	1	18.40	1	18.45	18.40	0	271	0.00%
2020/08/14	0	0.00	13	17.75	18.00	-13	249	-5.20%
2020/07/29	15	16.74	0	0.00	17.00	15	268	5.58%
2020/07/28	0	0.00	4	16.65	16.55	-4	270	-1.48%
2020/07/27	1	16.70	0	0.00	16.60	1	271	0.37%
2020/07/23	2	16.85	0	0.00	16.85	2	270	0.74%
2020/07/21	1	17.05	0	0.00	17.05	1	270	0.37%
2020/07/20	2	16.80	0	0.00	16.75	2	271	0.74%
2020/07/17	3	17.07	0	0.00	16.95	3	268	1.12%
2020/07/16	0	0.00	6	17.08	17.00	-6	270	-2.21%
2020/07/15	4	18.24	0	0.00	18.10	4	257	1.55%
2020/07/14	2	18.15	0	0.00	18.15	2	241	0.83%
2020/07/13	2	18.28	2	18.30	18.30	0	238	0.00%
2020/07/10	3	18.20	0	0.00	18.20	3	239	1.26%
2020/07/07	11.5	18.42	14	18.45	18.35	-2.5	244	-1.01%
2020/07/06	5	18.50	0	0.00	18.45	5	246	2.03%
2020/07/03	0	0.00	2	18.35	18.35	-2	248	-0.81%
2020/07/01	0	0.00	3	18.25	18.35	-3	253	-1.19%
2020/06/24	0	0.00	2	18.00	18.10	-2	258	-0.77%
2020/06/23	8	17.95	3	18.05	18.00	5	262	1.91%
2020/06/22	1	18.10	0	0.00	18.05	1	263	0.38%
2020/06/18	3	17.95	0	0.00	18.00	3	275	1.09%
2020/06/17	0	0.00	2	17.90	18.00	-2	277	-0.72%
2020/06/16	2	17.90	1	17.80	17.90	1	280	0.36%
2020/06/12	3	17.50	1	17.50	17.80	2	291	0.69%
2020/06/11	1	18.10	8	18.16	17.85	-7	293	-2.38%
2020/06/10	3	18.23	0	0.00	18.20	3	301	0.99%
2020/06/09	0	0.00	4	18.50	18.45	-4	307	-1.30%
2020/06/08	0	0.00	6	18.53	18.45	-6	310	-1.93%
2020/06/05	3	17.90	1	17.95	18.30	2	307	0.65%
2020/06/03	0	0.00	3	18.05	18.05	-3	304	-0.98%
2020/06/01	0	0.00	1	17.80	17.75	-1	306	-0.33%
2020/05/29	0	0.00	4	17.65	17.60	-4	305	-1.31%
2020/05/28	2	17.70	5	17.70	17.60	-3	306	-0.98%
2020/05/26	0	0.00	6	17.65	17.60	-6	313	-1.91%
2020/05/25	4	17.30	0	0.00	17.40	4	313	1.28%
2020/05/21	0	0.00	20	17.40	17.50	-20	319	-6.27%
2020/05/20	0	0.00	4	17.50	17.30	-4	320	-1.25%
2020/05/19	0	0.00	10	17.50	17.40	-10	324	-3.08%
2020/05/15	16	17.21	4.8	17.31	17.30	11.2	324	3.46%
2020/05/11	0	0.00	12	18.05	17.90	-12	341	-3.52%
2020/05/08	1	17.40	0	0.00	17.45	1	344	0.29%
2020/05/07	1	17.30	0	0.00	17.30	1	355	0.28%
2020/05/06	1	17.25	0	0.00	17.35	1	364	0.27%
2020/05/04	10	17.25	1	17.35	17.30	9	380	2.37%
2020/04/29	1	17.25	2	17.10	17.25	-1	392	-0.25%
2020/04/28	1.8	17.04	3	16.95	16.95	-1.2	401	-0.31%
2020/04/27	1	16.95	3	16.70	17.00	-2	427	-0.47%
2020/04/23	1	16.55	0	0.00	16.45	1	438	0.23%
2020/04/22	0	0.00	7	16.35	16.50	-7	441	-1.59%
2020/04/21	0	0.00	1	16.80	16.40	-1	444	-0.22%
2020/04/20	0	0.00	3	16.95	16.95	-3	443	-0.68%
2020/04/15	2	17.00	0	0.00	17.10	2	483	0.41%
2020/04/14	2	16.60	5	16.83	16.90	-3	485	-0.62%
2020/04/10	6	16.38	0	0.00	16.55	6	498	1.20%
2020/04/09	28	16.43	1	16.50	16.45	27	509	5.30%
2020/04/08	9	16.40	1	16.50	16.45	8	524	1.52%
2020/04/07	0	0.00	1	16.05	16.05	-1	594	-0.17%
2020/03/30	0	0.00	2	15.70	16.00	-2	736	-0.27%
2020/03/27	3	15.75	15	15.31	15.75	-12	736	-1.63%
2020/03/25	15	15.10	4	14.95	15.10	11	745	1.47%
2020/03/24	5	14.52	0	0.00	14.45	5	745	0.67%
2020/03/23	1	14.00	0	0.00	14.10	1	745	0.13%
2020/03/20	0	0.00	2	14.65	14.50	-2	746	-0.27%
2020/03/19	1	13.90	0	0.00	13.65	1	748	0.13%
2020/03/18	2	14.65	1	14.65	14.50	1	745	0.13%
2020/03/17	0	0.00	1	14.50	14.50	-1	761	-0.13%
2020/03/13	3	15.10	7	15.14	15.50	-4	799	-0.50%
2020/03/11	1	16.95	1	17.00	16.85	0	797	0.00%
2020/03/10	0	0.00	13	16.45	16.45	-13	794	-1.64%
2020/03/09	2	16.83	0	0.00	16.70	2	790	0.25%
2020/03/05	0	0.00	2	17.50	17.55	-2	789	-0.25%
2020/03/04	0	0.00	1	17.20	17.20	-1	789	-0.13%
2020/03/03	0	0.00	1	17.25	17.25	-1	791	-0.13%
2020/02/27	15	17.00	0	0.00	16.95	15	789	1.90%
2020/02/26	2	17.00	0	0.00	17.20	2	788	0.25%
2020/02/25	4	17.05	0	0.00	17.00	4	787	0.51%
2020/02/24	11	17.18	0	0.00	17.15	11	787	1.40%
2020/02/21	1	17.35	1	17.35	17.35	0	791	0.00%
2020/02/20	4	17.38	20	17.45	17.35	-16	795	-2.01%
2020/02/19	2	17.55	5	17.40	17.55	-3	806	-0.37%
2020/02/17	3	17.30	21	17.33	17.35	-18	835	-2.15%
2020/02/14	22	17.32	0	0.00	17.40	22	844	2.60%
2020/02/11	4	17.30	9	17.21	17.35	-5	845	-0.59%
2020/02/10	5	17.31	0	0.00	17.35	5	835	0.60%
2020/02/07	10	17.75	0	0.00	17.75	10	825	1.21%
2020/02/06	1	18.15	0	0.00	18.15	1	824	0.12%
2020/02/05	4	17.76	0	0.00	17.95	4	821	0.49%
2020/02/04	3	18.30	0	0.00	18.20	3	813	0.37%
2020/02/03	2	17.83	0	0.00	18.00	2	809	0.25%
2020/01/31	1	18.40	0	0.00	18.70	1	799	0.13%
2020/01/30	0	0.00	15	18.58	18.40	-15	798	-1.88%
2020/01/15	6	19.97	3	19.95	20.10	3	776	0.39%
2020/01/14	0	0.00	2	20.05	20.10	-2	788	-0.25%
2020/01/13	4	19.70	2	20.00	20.20	2	793	0.25%
2020/01/10	2	19.78	4	20.05	19.75	-2	783	-0.26%
2020/01/08	2	20.25	0	0.00	20.30	2	779	0.26%
2020/01/07	2	20.38	0	0.00	20.40	2	796	0.25%
2020/01/06	4	20.36	11	20.60	20.55	-7	791	-0.88%
2020/01/03	17	20.57	1	20.75	20.65	16	784	2.04%
2020/01/02	4	20.31	4	20.43	20.50	0	772	0.00%
2019/12/31	43	20.54	12	20.66	20.10	31	754	4.11%
2019/12/30	23	20.47	70	20.40	20.95	-47	681	-6.90%
2019/12/27	4	18.99	15	18.93	19.05	-11	548	-2.00%
2019/12/26	1	18.80	3	18.80	18.85	-2	540	-0.37%
2019/12/24	0	0.00	4	18.93	18.85	-4	534	-0.75%
2019/12/23	0	0.00	31	18.96	19.00	-31	541	-5.72%
2019/12/20	3	18.83	157	18.81	18.95	-154	533	-28.87%	大賣/鉅額交易
2019/12/19	1	18.90	0	0.00	19.00	1	526	0.19%
2019/12/18	0	0.00	2	19.05	19.10	-2	522	-0.38%
2019/12/17	15	19.05	0	0.00	19.15	15	520	2.88%
2019/12/13	5	19.10	10	19.10	19.05	-5	520	-0.96%
2019/12/12	52	19.13	5	19.15	19.10	47	513	9.15%
2019/12/11	62	19.21	9	19.16	19.25	53	503	10.53%
2019/12/10	13	18.89	1	18.50	18.85	12	480	2.50%
2019/12/09	0	0.00	6	18.48	18.35	-6	483	-1.24%
2019/12/06	3	18.50	0	0.00	18.45	3	489	0.61%
2019/12/05	0	0.00	20	18.50	18.50	-20	485	-4.12%
2019/12/03	0	0.00	11	18.58	18.75	-11	495	-2.22%
2019/12/02	1	18.50	0	0.00	18.40	1	493	0.20%
2019/11/29	1	18.45	0	0.00	18.55	1	492	0.20%
2019/11/27	0	0.00	1	18.80	18.90	-1	491	-0.20%
2019/11/26	0	0.00	1	19.00	19.00	-1	490	-0.20%
2019/11/25	2	18.95	1	18.95	19.00	1	489	0.20%
2019/11/22	0	0.00	10	19.00	19.05	-10	485	-2.06%
2019/11/21	4	19.18	0	0.00	19.20	4	487	0.82%
2019/11/19	0	0.00	7	18.93	19.05	-7	487	-1.44%
2019/11/18	2	19.13	11	19.13	19.10	-9	492	-1.83%
2019/11/15	0	0.00	10	18.97	18.95	-10	479	-2.08%
2019/11/14	12	18.73	7	18.71	18.75	5	463	1.08%
2019/11/13	2	18.55	57	18.62	18.80	-55	476	-11.54%
2019/11/11	35	17.96	5	18.25	17.90	30	478	6.28%
2019/11/08	0	0.00	2	18.80	18.70	-2	466	-0.43%
2019/11/07	0	0.00	7	18.68	18.70	-7	466	-1.50%
2019/11/06	3	18.65	17	18.67	18.65	-14	473	-2.96%
2019/11/05	7	18.55	30	18.52	18.60	-23	480	-4.78%
2019/11/04	3	18.40	3	18.55	18.40	0	480	0.00%
2019/10/30	0	0.00	3	18.50	18.45	-3	486	-0.62%
2019/10/29	0	0.00	2	18.45	18.45	-2	488	-0.41%
2019/10/28	0	0.00	17	18.64	18.55	-17	482	-3.52%
2019/10/24	0	0.00	5	18.65	18.70	-5	489	-1.02%
2019/10/23	5	18.41	0	0.00	18.55	5	491	1.02%
2019/10/21	0	0.00	1	18.35	18.45	-1	491	-0.20%
2019/10/18	7	18.37	0	0.00	18.40	7	487	1.43%
2019/10/17	2	18.30	28	18.35	18.40	-26	491	-5.29%
2019/10/16	6	18.20	1	18.15	18.20	5	479	1.04%
2019/10/15	23	18.09	14	18.20	18.20	9	470	1.91%
2019/10/09	4	17.88	0	0.00	17.80	4	468	0.85%
2019/10/08	2	17.70	0	0.00	17.75	2	469	0.43%
2019/10/03	5	17.30	0	0.00	17.40	5	512	0.98%
2019/10/02	0	0.00	10	17.54	17.55	-10	518	-1.93%
2019/10/01	0	0.00	29	17.54	17.55	-29	526	-5.50%
2019/09/27	0	0.00	7	17.61	17.50	-7	530	-1.32%
2019/09/26	0	0.00	8	17.89	17.75	-8	534	-1.50%
2019/09/24	3	17.60	1	17.70	17.55	2	543	0.37%
2019/09/23	0	0.00	1	17.70	17.60	-1	550	-0.18%
2019/09/20	0	0.00	10	17.60	17.60	-10	558	-1.79%
2019/09/19	2	17.70	0	0.00	17.55	2	567	0.35%
2019/09/18	2	17.63	0	0.00	17.65	2	585	0.34%
2019/09/17	14	17.51	0	0.00	17.45	14	605	2.31%
2019/09/16	75	17.55	0	0.00	17.65	75	614	12.20%
2019/09/11	17	17.46	26	17.38	17.60	-9	615	-1.46%
2019/09/10	4	16.90	0	0.00	17.15	4	596	0.67%
2019/09/09	0	0.00	1	16.65	16.65	-1	593	-0.17%
2019/09/06	0	0.00	1	16.50	16.50	-1	599	-0.17%
2019/09/05	22	16.16	0	0.00	16.20	22	623	3.53%
2019/09/04	1	16.35	0	0.00	16.40	1	634	0.16%
2019/09/03	36	16.45	34	16.40	16.40	2	667	0.30%
2019/09/02	4	16.44	1	16.35	16.45	3	713	0.42%
2019/08/30	12	16.30	0	0.00	16.35	12	721	1.66%
2019/08/29	16	16.15	0	0.00	16.15	16	723	2.21%
2019/08/28	26	16.10	0	0.00	16.10	26	731	3.56%
2019/08/27	3	16.15	0	0.00	16.20	3	737	0.41%
2019/08/26	0	0.00	4	16.10	16.15	-4	747	-0.54%
2019/08/23	0	0.00	102	16.22	16.30	-102	749	-13.62%	大賣/鉅額交易
2019/08/22	2	16.15	0	0.00	16.25	2	754	0.27%
2019/08/21	5	16.25	0	0.00	16.40	5	754	0.66%
2019/08/20	2	16.60	0	0.00	16.65	2	755	0.26%
2019/08/19	0	0.00	1	16.60	16.70	-1	763	-0.13%
2019/08/16	36	16.09	25	16.05	16.00	11	813	1.35%
2019/08/15	31	16.35	0	0.00	16.25	31	829	3.74%
2019/08/14	0	0.00	10	17.05	17.10	-10	831	-1.20%
2019/08/12	0	0.00	6	17.05	17.15	-6	871	-0.69%
2019/08/08	15	16.73	0	0.00	16.85	15	890	1.68%
2019/08/07	2	16.60	0	0.00	16.90	2	904	0.22%
2019/08/06	0	0.00	33	16.83	16.85	-33	919	-3.59%
2019/08/05	1	17.25	2	17.25	17.20	-1	1,005	-0.10%
2019/07/30	1	17.80	15	17.89	17.90	-14	1,161	-1.21%
2019/07/29	10	17.70	0	0.00	17.90	10	1,177	0.85%
2019/07/25	2	17.25	0	0.00	17.25	2	1,259	0.16%
2019/07/24	10	17.24	1	17.30	17.25	9	1,271	0.71%
2019/07/23	13	17.80	4	17.80	17.75	9	1,265	0.71%
2019/07/22	0	0.00	1	18.10	18.05	-1	1,259	-0.08%
2019/07/19	0	0.00	77	18.17	18.10	-77	1,258	-6.12%
2019/07/17	5	18.54	0	0.00	18.60	5	1,250	0.40%
2019/07/16	2	18.45	6	18.49	18.60	-4	1,257	-0.32%
2019/07/15	1	19.10	0	0.00	19.20	1	1,247	0.08%
2019/07/12	0	0.00	2	19.15	19.20	-2	1,248	-0.16%
2019/07/11	81	19.01	6	18.98	19.10	75	1,247	6.01%
2019/07/10	8	19.30	0	0.00	19.20	8	1,236	0.65%
2019/07/09	31	19.51	0	0.00	19.80	31	1,226	2.53%
2019/07/08	5	19.35	2	19.55	19.55	3	1,221	0.25%
2019/07/04	18	19.46	3	19.40	19.60	15	1,259	1.19%
2019/07/03	0	0.00	4	19.40	19.50	-4	1,273	-0.31%
2019/07/02	0	0.00	14	19.23	19.40	-14	1,301	-1.08%
2019/06/28	0	0.00	6	19.23	19.15	-6	1,450	-0.41%
2019/06/27	3	19.25	0	0.00	19.30	3	1,469	0.20%
2019/06/26	35	19.21	30	19.20	19.25	5	1,457	0.34%
2019/06/25	6	19.54	2	19.48	19.50	4	1,450	0.28%
2019/06/24	5	20.00	7	19.30	20.00	-2	1,434	-0.14%
2019/06/21	15	19.09	0	0.00	19.10	15	1,411	1.06%
2019/06/19	10	18.84	8	18.85	19.00	2	1,390	0.14%
2019/06/18	24	19.04	2	18.90	18.95	22	1,380	1.59%
2019/06/17	10	18.86	3	18.93	19.00	7	1,375	0.51%
2019/06/14	6	18.70	6	18.60	18.65	0	1,364	0.00%
2019/06/13	24	18.76	3	18.88	18.85	21	1,355	1.55%
2019/06/12	6	19.11	12	19.18	19.40	-6	1,325	-0.45%
2019/06/11	13	19.45	13	19.36	19.35	0	1,303	0.00%
2019/06/10	31	18.79	22	19.13	19.30	9	1,267	0.71%
2019/06/06	0	0.00	4	18.15	18.40	-4	1,218	-0.33%
2019/06/05	4	18.41	0	0.00	18.40	4	1,210	0.33%
2019/06/04	0	0.00	11	18.60	18.40	-11	1,204	-0.91%
2019/06/03	5	18.36	3	18.45	18.50	2	1,195	0.17%
2019/05/31	1	18.30	0.7	18.25	18.35	0.3	1,187	0.03%
2019/05/30	2	18.28	0	0.00	18.20	2	1,177	0.17%
2019/05/29	7	18.14	1	18.05	18.35	6	1,170	0.51%
2019/05/28	21	18.60	0	0.00	18.35	21	1,163	1.81%
2019/05/27	0	0.00	26	18.64	18.70	-26	1,152	-2.26%
2019/05/24	0	0.00	42	18.86	19.00	-42	1,137	-3.69%
2019/05/23	7	18.86	22	18.83	19.05	-15	1,125	-1.33%
2019/05/22	69	18.40	7	18.51	18.55	62	1,069	5.80%
2019/05/21	0	0.00	78	17.81	18.30	-78	1,032	-7.55%
2019/05/20	21	17.45	8	17.49	17.20	13	1,011	1.29%
2019/05/17	29	18.28	30	18.27	18.10	-1	987	-0.10%
2019/05/16	7	18.16	72	18.20	18.10	-65	967	-6.72%
2019/05/15	12	18.47	20	18.48	18.05	-8	943	-0.85%
2019/05/14	0	0.00	3	18.87	18.55	-3	921	-0.33%
2019/05/13	81	18.97	48	19.23	19.10	33	897	3.68%
2019/05/10	56	18.71	37	18.82	18.80	19	802	2.37%
2019/05/09	1	17.50	4	17.50	18.10	-3	668	-0.45%
2019/05/08	22	17.35	1	17.30	17.40	21	645	3.25%
2019/05/06	14	17.16	11	17.42	17.15	3	623	0.48%
2019/05/03	26	17.68	13	17.75	17.75	13	601	2.16%
2019/05/02	20	17.54	18	17.55	17.70	2	556	0.36%
2019/04/30	3	16.55	38	16.85	17.10	-35	508	-6.89%
2019/04/29	4	16.60	21	16.65	16.60	-17	486	-3.50%
2019/04/26	0	0.00	10	16.19	16.15	-10	471	-2.12%
2019/04/25	24	15.97	0	0.00	16.05	24	465	5.15%
2019/04/24	0	0.00	19	16.20	16.15	-19	462	-4.11%
2019/04/23	1	16.15	39	16.13	16.20	-38	460	-8.26%
2019/04/22	36	16.22	0	0.00	16.00	36	457	7.88%
2019/04/19	0.1	16.45	0	0.00	16.45	0.1	447	0.01%
2019/04/18	28	16.29	0	0.00	16.50	28	446	6.27%
2019/04/17	8	16.55	13	16.57	16.65	-5	434	-1.15%
2019/04/16	46	16.64	0	0.00	16.60	46	427	10.76%
2019/04/15	4	16.81	0	0.00	16.90	4	422	0.95%
2019/04/12	0	0.00	2	16.63	16.70	-2	407	-0.49%
2019/04/11	21	16.68	14	16.78	16.55	7	401	1.74%
2019/04/10	20	16.69	0	0.00	16.85	20	382	5.24%
2019/04/09	24	16.39	4	16.33	16.40	20	347	5.76%
2019/04/08	11	16.60	31	16.72	16.60	-20	325	-6.14%
2019/04/03	64	16.20	6	16.28	16.30	58	287	20.19%
2019/04/02	34.7	15.80	32	15.91	15.95	2.7	180	1.50%
2019/04/01	16	15.19	4	14.95	15.00	12	115	10.44%
2019/03/28	1	14.30	0	0.00	14.30	1	86	1.15%
2019/03/22	1	13.90	0	0.00	13.85	1	73	1.35%
2019/03/18	1	13.80	0	0.00	13.90	1	81	1.23%
2019/01/02	1	13.25	1	13.50	13.50	0	147	0.00%
2018/12/11	1	14.00	1	13.90	13.90	0	181	0.00%
2018/11/23	1	14.90	1	14.75	14.85	0	274	0.00%
2018/11/16	0.1	14.50	0	0.00	14.60	0.1	324	0.02%
2018/10/23	1	13.40	1	13.55	13.35	0	330	0.00%
2018/10/02	0	0.00	11	15.75	15.35	-11	317	-3.47%
2018/09/26	0	0.00	2	15.15	15.20	-2	301	-0.66%
2018/09/25	0	0.00	1	15.00	14.95	-1	304	-0.33%
2018/09/14	0	0.00	1	14.90	14.95	-1	307	-0.32%
2018/08/31	0	0.00	3	15.85	16.00	-3	392	-0.76%
2018/08/30	0	0.00	3	15.95	16.00	-3	391	-0.77%
2018/08/28	7	16.09	0	0.00	15.90	7	386	1.81%
2018/08/15	0	0.00	2	14.65	14.80	-2	274	-0.73%
2018/08/14	6	14.58	5	14.49	14.90	1	271	0.37%
2018/08/08	0	0.00	8	15.50	15.50	-8	256	-3.12%
2018/08/06	0	0.00	1	15.80	15.75	-1	253	-0.39%
2018/08/02	2	15.70	0	0.00	15.55	2	257	0.78%
2018/07/30	0	0.00	1	16.40	16.30	-1	252	-0.40%
2018/07/27	0	0.00	1	16.15	16.30	-1	248	-0.40%
2018/07/26	0	0.00	2	16.15	16.25	-2	239	-0.83%
2018/07/24	3	15.40	3	15.63	15.60	0	234	0.00%
2018/07/20	1	15.40	5	15.35	15.35	-4	230	-1.73%
2018/07/19	0	0.00	5	15.05	15.25	-5	232	-2.15%
2018/07/18	1	15.00	5	15.10	15.25	-4	249	-1.60%
2018/07/17	12	15.13	0	0.00	15.10	12	248	4.83%
2018/07/10	1	15.90	1	16.10	16.10	0	243	0.00%
2018/07/09	0	0.00	1	15.50	15.45	-1	240	-0.42%
2018/06/26	0	0.00	3	15.20	15.55	-3	239	-1.25%
2018/06/22	0	0.00	12	16.07	15.85	-12	229	-5.24%
2018/06/20	25	15.85	0	0.00	15.90	25	207	12.08%
2018/06/19	6	15.83	0	0.00	15.80	6	201	2.98%
2018/06/15	15	15.84	1	15.80	15.75	14	186	7.52%
2018/05/21	0	0.00	1	14.50	14.35	-1	131	-0.76%
2018/01/23	1	14.00	0	0.00	14.00	1	173	0.58%
2018/01/18	0	0.00	0.9	14.00	14.10	-0.9	163	-0.57%
2018/01/17	0	0.00	1	14.20	14.30	-1	159	-0.63%
2018/01/16	1	14.40	0	0.00	14.35	1	159	0.63%
2018/01/15	0	0.00	1	14.50	14.35	-1	181	-0.55%
2018/01/03	1	14.05	1	13.65	13.80	0.1	172	0.03%