泰豐 (2102)-台新券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
21.25
漲跌
▲0.70
漲幅
+3.41%
成交量
2,482張
產業
上市橡膠類股
167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

泰豐 (2102)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
2024/05/31	0	0.00	35	21.00	21.25	-35	879	-3.98%
2024/05/29	4	20.60	0	0.00	20.50	4	842	0.47%
2024/05/28	0	0.00	2	20.30	20.30	-2	824	-0.24%
2024/05/27	3	19.95	1	19.95	19.95	2	818	0.24%
2024/05/23	1	19.75	0	0.00	19.75	1	812	0.12%
2024/05/21	28	20.21	10	20.25	20.05	18	799	2.25%
2024/05/20	0	20.50	2	20.50	20.45	-2	788	-0.25%
2024/05/17	87	21.16	5.1	21.20	21.00	81.9	775	10.57%
2024/05/16	89	20.63	0	0.00	20.55	89	749	11.88%
2024/05/15	0	0.00	2	20.40	20.25	-2	725	-0.28%
2024/05/13	0	0.00	4	20.69	20.65	-4	691	-0.58%
2024/05/10	5	19.65	0	0.00	19.80	5	656	0.76%
2024/05/09	4	20.30	4	19.95	19.90	0	653	0.00%
2024/05/08	0	20.10	0	0.00	19.75	0	642	0.00%
2024/05/07	0	20.20	0	0.00	20.30	0	630	0.00%
2024/05/06	1	20.65	0	0.00	20.65	1	616	0.16%
2024/04/30	0	0.00	1	19.60	19.65	-1	551	-0.18%
2024/04/29	1	20.50	7	20.61	20.25	-6	521	-1.15%
2024/04/26	9	20.48	2	19.80	20.55	7	472	1.48%
2024/04/25	0	0.00	4	19.60	19.50	-4	380	-1.05%
2024/04/24	2	19.30	6	19.48	19.30	-4	363	-1.10%
2024/04/23	1	18.65	2	19.00	19.00	-1	356	-0.28%
2024/04/16	0.3	17.41	0	0.00	17.35	0.3	336	0.08%
2024/04/09	0.1	17.55	0	0.00	17.45	0.1	324	0.02%
2024/04/08	5.1	17.34	0	0.00	17.35	5.1	322	1.58%
2024/03/29	8	17.70	0	0.00	17.85	8	326	2.45%
2024/03/28	7	17.89	0.2	18.05	17.95	6.8	323	2.10%
2024/03/27	12	18.02	0	0.00	18.10	12	313	3.82%
2024/03/21	0	18.15	0	0.00	18.25	0	333	0.00%
2024/03/20	5	18.00	0	0.00	18.10	5	341	1.46%
2024/03/19	0	0.00	1	18.25	18.25	-1	346	-0.29%
2024/03/18	3	18.20	0	0.00	18.20	3	353	0.85%
2024/03/15	6	18.30	0	0.00	18.30	6	361	1.66%
2024/03/14	1	18.40	1	18.45	18.45	0	375	0.00%
2024/03/08	20	18.23	0	0.00	18.25	20	619	3.23%
2024/03/07	0	0.00	1	18.50	18.45	-1	617	-0.16%
2024/03/06	10	18.55	0	0.00	18.65	10	617	1.62%
2024/03/05	14	18.49	2	18.45	18.50	12	616	1.95%
2024/02/26	0	0.00	1	18.70	18.70	-1	617	-0.16%
2024/02/23	0	18.70	90	18.80	18.65	-90	620	-14.50%
2024/02/22	2	19.05	0	0.00	18.95	2	618	0.32%
2024/02/21	4	18.70	1	18.60	18.60	3	615	0.49%
2024/02/20	0.1	18.99	4	19.05	18.65	-3.9	617	-0.63%
2024/02/19	7	19.05	0	0.00	18.95	7	612	1.14%
2024/02/15	1	18.35	0	0.00	18.50	1	607	0.16%
2024/02/02	0	0.00	5	18.45	18.45	-5	600	-0.83%
2024/01/30	0.2	18.25	0	0.00	18.05	0.2	596	0.03%
2024/01/29	4	18.15	0	0.00	18.20	4	596	0.67%
2024/01/22	0	0.00	2	17.88	17.80	-2	589	-0.34%
2024/01/15	0	19.00	0	0.00	18.70	0	544	0.00%
2024/01/12	0	0.00	5	18.85	18.75	-5	544	-0.92%
2024/01/10	2	18.95	0	0.00	18.80	2	538	0.37%
2024/01/05	1	19.50	0	0.00	19.45	1	522	0.19%
2024/01/04	0	19.90	0	0.00	19.65	0	521	0.00%
2023/12/29	0	0.00	4	19.74	19.70	-4	510	-0.78%
2023/12/28	0	0.00	1	19.80	19.80	-1	507	-0.20%
2023/12/27	0	0.00	4	19.75	19.75	-4	505	-0.79%
2023/12/26	0	0.00	1	19.60	19.70	-1	498	-0.20%
2023/12/15	0	0.00	4	19.98	19.75	-4	514	-0.78%
2023/12/14	2	19.95	4	19.81	19.95	-2	512	-0.39%
2023/12/13	4	19.50	1	19.50	19.50	3	504	0.59%
2023/12/12	2	19.53	0	0.00	19.45	2	498	0.40%
2023/12/11	3	19.77	0	0.00	19.75	3	490	0.61%
2023/12/08	2	20.45	5	20.36	20.25	-3	477	-0.63%
2023/12/07	93	20.91	93	21.16	20.35	0	454	0.00%
2023/12/06	32	19.94	16.2	20.06	20.20	15.8	311	5.07%
2023/12/05	0	0.00	1	18.45	18.50	-1	236	-0.42%
2023/12/01	1	18.05	0	0.00	18.10	1	227	0.44%
2023/11/30	0	0.00	3	18.30	18.35	-3	220	-1.36%
2023/11/22	8	18.38	0	0.00	18.40	8	205	3.88%
2023/11/21	2	18.35	0	0.00	18.40	2	201	0.99%
2023/11/20	3	18.30	0	0.00	18.35	3	199	1.50%
2023/11/17	4	18.00	0	0.00	18.20	4	198	2.02%
2023/11/15	1	17.70	1	17.95	18.00	0	194	0.00%
2023/11/09	1	17.75	0	0.00	17.75	1	195	0.51%
2023/11/08	0	0.00	1	17.70	17.70	-1	195	-0.51%
2023/11/02	0	0.00	0	17.75	17.55	0	197	0.00%
2023/10/27	0	0.00	13	17.56	17.55	-13	200	-6.47%
2023/10/16	0	0.00	23	17.78	17.75	-23	224	-10.25%
2023/10/13	0	17.85	0	0.00	17.70	0	229	0.00%
2023/10/02	0	0.00	3	18.28	18.25	-3	276	-1.09%
2023/09/22	0	0.00	6	18.54	18.50	-6	265	-2.26%
2023/09/20	9	18.66	3	18.30	18.65	6	255	2.35%
2023/09/18	0	0.00	2	17.85	18.00	-2	245	-0.81%
2023/09/15	2	17.90	0	0.00	17.85	2	263	0.76%
2023/09/14	3	17.87	0	0.00	18.00	3	267	1.12%
2023/09/07	4	17.45	0	0.00	17.40	4	307	1.30%
2023/09/06	20	17.58	0	0.00	17.55	20	309	6.46%
2023/09/05	40	17.59	0	0.00	17.60	40	310	12.88%
2023/09/04	10	17.55	0	0.00	17.65	10	315	3.17%
2023/09/01	10	17.50	0	0.00	17.55	10	320	3.12%
2023/08/31	13	17.42	0	0.00	17.45	13	328	3.96%
2023/08/29	7	17.19	0	0.00	17.25	7	336	2.08%
2023/08/22	0	0.00	1	17.40	17.40	-1	344	-0.29%
2023/08/21	1	17.20	0	0.00	17.20	1	345	0.29%
2023/08/15	1	17.25	0	0.00	17.20	1	352	0.28%
2023/08/04	2	17.45	0	0.00	17.55	2	363	0.55%
2023/07/25	1	17.05	1	17.15	17.05	0	383	0.00%
2023/07/24	2	17.18	0	0.00	17.10	2	377	0.53%
2023/07/20	0	0.00	1	17.50	17.55	-1	410	-0.24%
2023/07/18	0	0.00	1	17.35	17.35	-1	416	-0.24%
2023/07/17	0	0.00	2	17.60	17.70	-2	416	-0.48%
2023/07/14	1	17.70	0	0.00	17.75	1	408	0.24%
2023/07/11	0	0.00	3	18.25	18.25	-3	402	-0.74%
2023/07/10	9	18.28	3	18.38	18.20	6	411	1.46%
2023/07/07	1	18.80	2	18.90	18.65	-1	421	-0.24%
2023/07/05	0	0.00	0	19.20	19.10	0	445	0.00%
2023/07/04	4	19.15	0	0.00	19.15	4	444	0.90%
2023/06/28	1	19.10	0	0.00	19.10	1	460	0.22%
2023/06/21	2	19.15	0	0.00	19.20	2	492	0.41%
2023/06/16	1	19.50	0	0.00	19.45	1	492	0.20%
2023/06/15	3	19.43	0	0.00	19.55	3	486	0.62%
2023/06/14	0	0.00	2	19.58	19.60	-2	482	-0.41%
2023/06/13	0	0.00	1	20.10	20.05	-1	471	-0.21%
2023/06/09	1	20.15	0	0.00	20.10	1	482	0.21%
2023/06/02	0	0.00	1	20.45	20.40	-1	522	-0.19%
2023/06/01	0	0.00	4	20.60	20.35	-4	533	-0.75%
2023/05/30	0	0.00	0.6	20.45	20.55	-0.6	563	-0.10%
2023/05/02	0	20.55	16	20.30	20.45	-16	855	-1.87%
2023/04/26	0	20.60	23	20.55	20.60	-23	848	-2.71%
2023/04/25	6	21.38	26.3	21.15	21.05	-20.3	841	-2.42%
2023/04/21	0	0.00	1	20.40	20.50	-1	820	-0.12%
2023/04/13	0	0.00	10	21.80	21.75	-10	810	-1.23%
2023/04/11	10	22.40	0	0.00	22.00	10	791	1.26%
2023/04/07	0	21.75	0	0.00	21.80	0	770	0.00%
2023/03/31	0	0.00	5	21.77	21.75	-5	758	-0.66%
2023/03/29	0	0.00	1	21.80	21.70	-1	764	-0.13%
2023/03/28	0	21.59	11	21.61	21.75	-11	764	-1.44%
2023/03/27	3	21.70	0	0.00	21.70	3	758	0.40%
2023/03/24	0	0.00	13	21.52	21.65	-13	751	-1.73%
2023/03/23	0	0.00	1	21.30	21.20	-1	739	-0.14%
2023/03/22	10	21.09	0	0.00	20.95	10	738	1.35%
2023/03/21	0	0.00	10	20.80	20.75	-10	733	-1.36%
2023/03/20	0	0.00	15	20.62	20.65	-15	728	-2.06%
2023/03/17	0	0.00	0.1	20.40	20.40	-0.1	729	-0.02%
2023/03/16	0	0.00	0	20.40	20.30	0	725	0.00%
2023/03/14	0	0.00	8	20.65	20.55	-8	721	-1.11%
2023/03/13	0	0.00	5	20.95	21.00	-5	721	-0.69%
2023/03/10	0.5	21.10	10	20.95	20.95	-9.5	723	-1.31%
2023/03/09	0	0.00	16	21.66	21.60	-16	714	-2.24%
2023/03/08	0	0.00	24	21.75	21.70	-24	711	-3.37%
2023/03/07	0	21.66	0	0.00	21.75	0	717	0.00%
2023/03/03	0	0.00	1	21.60	21.65	-1	909	-0.11%
2023/03/02	5	21.60	0	0.00	21.60	5	904	0.55%
2023/03/01	5	21.70	0	21.85	21.65	5	879	0.57%
2023/02/24	1	21.60	0	0.00	21.70	1	867	0.12%
2023/02/23	3	21.95	0	0.00	21.95	3	848	0.35%
2023/02/21	26	21.91	0	0.00	21.85	26	820	3.17%
2023/02/20	23	21.60	3	21.65	21.65	20	798	2.51%
2023/02/17	25	20.31	2	20.53	20.65	23	776	2.96%
2023/02/16	1	19.90	0	0.00	19.95	1	754	0.13%
2023/02/15	1	19.65	1	19.40	19.65	0	739	0.00%
2023/02/14	9	19.57	7	19.46	19.50	2	732	0.27%
2023/02/13	82	20.16	6.3	19.92	19.65	75.7	722	10.47%
2023/02/09	2	21.03	1	20.90	20.95	1	661	0.15%
2023/02/08	1	20.40	0	0.00	20.35	1	644	0.16%
2023/02/07	2	20.40	0	0.00	20.35	2	640	0.31%
2023/02/06	2	20.40	9	20.40	20.40	-7	637	-1.10%
2023/02/03	4	20.88	0	0.00	20.90	4	620	0.65%
2023/02/02	6	20.80	0	0.00	20.80	6	610	0.98%
2023/02/01	0	0.00	1	20.80	20.75	-1	592	-0.17%
2023/01/30	0	0.00	1	20.75	20.50	-1	594	-0.17%
2023/01/13	0	20.20	0	20.20	20.25	0	603	0.00%
2022/12/29	0	0.00	1	19.95	20.20	-1	641	-0.16%
2022/12/27	0	0.00	1	20.70	20.55	-1	646	-0.15%
2022/12/22	0	20.95	0	0.00	20.70	0	693	0.00%
2022/12/21	0	0.00	1	20.55	20.90	-1	747	-0.13%
2022/12/20	0	0.00	7	20.55	20.40	-7	825	-0.85%
2022/12/19	0	0.00	1	20.95	20.85	-1	900	-0.11%
2022/12/16	0	0.00	1	21.00	20.95	-1	903	-0.11%
2022/12/14	0	21.40	1.5	21.25	21.25	-1.5	909	-0.16%
2022/12/13	0	0.00	10	21.00	20.80	-10	907	-1.10%
2022/12/12	5	20.95	10	20.95	20.95	-5	931	-0.54%
2022/12/08	0	0.00	2	21.05	21.15	-2	958	-0.21%
2022/12/07	0	0.00	3	21.02	20.95	-3	956	-0.31%
2022/12/06	0.3	20.90	2	21.10	20.90	-1.7	952	-0.18%
2022/12/05	0	0.00	3	21.52	21.40	-3	945	-0.32%
2022/11/30	1	21.60	6	21.08	21.45	-5	943	-0.53%
2022/11/29	0	0.00	1	21.00	20.95	-1	937	-0.11%
2022/11/28	0	0.00	2	21.05	21.05	-2	931	-0.21%
2022/11/25	44	21.29	19	21.53	21.25	25	927	2.70%
2022/11/24	69	21.65	24	21.83	21.85	45	857	5.25%
2022/11/23	0	0.00	0	19.85	19.90	0	741	0.00%
2022/11/18	0	0.00	1	19.85	19.80	-1	835	-0.12%
2022/11/15	0	0.00	2	19.83	19.80	-2	843	-0.24%
2022/11/14	10	19.65	1	19.50	19.80	9	846	1.06%
2022/11/09	0	0.00	3	19.23	19.10	-3	865	-0.35%
2022/11/08	0.3	19.20	0	0.00	19.10	0.3	871	0.03%
2022/11/03	0.2	18.90	0	0.00	18.85	0.2	876	0.02%
2022/10/28	0	0.00	1	18.85	18.60	-1	902	-0.11%
2022/10/27	0	0.00	1	18.65	18.65	-1	900	-0.11%
2022/10/26	0	0.00	1	18.25	18.35	-1	913	-0.11%
2022/10/25	1	18.65	1	18.45	18.20	0	917	0.00%
2022/10/24	0	0.00	1	18.65	18.25	-1	918	-0.11%
2022/10/20	1	18.50	0	0.00	18.20	1	912	0.11%
2022/10/19	0	0.00	2	18.85	18.75	-2	908	-0.22%
2022/10/14	0	0.00	3.2	19.11	19.00	-3.2	911	-0.35%
2022/10/13	1.5	18.57	31	19.14	18.50	-29.5	912	-3.23%
2022/10/12	0	0.00	2	19.75	20.15	-2	897	-0.22%
2022/10/05	0	0.00	4	20.43	20.60	-4	903	-0.44%
2022/10/03	3	20.18	2	20.15	20.00	1	904	0.11%
2022/09/29	8	21.41	8	20.99	20.80	0	890	0.00%
2022/09/28	16.1	21.53	27	21.60	21.20	-10.9	867	-1.26%
2022/09/27	13	21.32	10.3	21.93	22.05	2.7	818	0.33%
2022/09/26	26	21.73	18	21.28	20.10	8	738	1.08%
2022/09/22	1	21.05	5	21.34	21.50	-4	689	-0.58%
2022/09/21	11	21.30	2	21.48	21.25	9	681	1.32%
2022/09/20	0	0.00	1	21.55	21.60	-1	679	-0.15%
2022/09/19	33.2	21.40	2	21.45	21.05	31.2	681	4.58%
2022/09/16	4	22.05	6	22.04	22.25	-2	657	-0.30%
2022/09/15	0	21.25	2	21.50	21.50	-2	646	-0.31%
2022/09/14	4	20.91	4	21.10	21.20	0	650	0.00%
2022/09/12	0	0.00	1	21.35	21.35	-1	678	-0.15%
2022/09/08	1	21.20	0	0.00	21.15	1	687	0.15%
2022/09/05	0	0.00	1	21.65	21.45	-1	761	-0.13%
2022/09/02	1	21.50	0	0.00	21.45	1	785	0.13%
2022/09/01	3	21.40	1	21.55	21.45	2	802	0.25%
2022/08/31	3	21.40	0	0.00	21.45	3	806	0.37%
2022/08/30	3	21.40	0	0.00	21.55	3	830	0.36%
2022/08/26	0	21.20	1	21.40	21.20	-1	1,053	-0.09%
2022/08/25	2.5	21.48	35.3	21.00	21.20	-32.8	1,076	-3.05%
2022/08/22	1	19.75	0	0.00	19.65	1	1,069	0.09%
2022/08/19	14	19.90	0	0.00	19.95	14	1,072	1.31%
2022/08/16	1	20.15	0	20.00	20.10	1	1,108	0.09%
2022/08/11	0	0.00	1	19.40	19.40	-1	1,124	-0.09%
2022/08/10	4	19.10	0	0.00	19.40	4	1,132	0.35%
2022/08/09	2	19.40	0	0.00	19.40	2	1,144	0.17%
2022/08/05	13	18.80	0	0.00	19.10	13	1,154	1.13%
2022/08/04	0	0.00	1	18.20	18.45	-1	1,161	-0.09%
2022/08/02	2	18.95	0	0.00	18.80	2	1,236	0.16%
2022/07/22	0	0.00	5	19.20	19.25	-5	1,295	-0.39%
2022/07/21	0	19.33	23	19.09	19.30	-23	1,319	-1.74%
2022/07/19	0	0.00	2	19.15	19.30	-2	1,358	-0.15%
2022/07/12	0	0.00	2	17.70	17.70	-2	1,448	-0.14%
2022/07/05	0	0.00	2	19.00	18.95	-2	1,531	-0.13%
2022/07/01	3	18.63	0	0.00	18.35	3	1,551	0.19%
2022/06/30	1	19.00	2.4	19.64	19.05	-1.4	1,541	-0.09%
2022/06/28	2	20.10	0	0.00	20.10	2	1,547	0.13%
2022/06/24	8	20.23	0	0.00	20.20	8	1,578	0.51%
2022/06/22	0	0.00	1	19.45	19.45	-1	1,583	-0.06%
2022/06/20	3	19.87	2	20.05	19.60	1	1,617	0.06%
2022/06/17	10	20.20	4	20.15	20.10	6	1,603	0.37%
2022/06/16	0	20.40	0	0.00	20.30	0	1,605	0.00%
2022/06/14	0	20.80	1	20.50	20.80	-1	1,586	-0.06%
2022/06/13	38	20.00	0	0.00	20.05	38	1,646	2.31%
2022/06/10	11	20.71	5	20.65	20.70	6	1,622	0.37%
2022/06/09	0	0.00	6	21.17	21.10	-6	1,613	-0.37%
2022/06/08	27	21.35	3	21.20	21.20	24	1,605	1.50%
2022/06/07	10	21.38	2	21.60	21.60	8	1,583	0.51%
2022/06/06	33.2	21.65	35	21.61	21.50	-1.8	1,553	-0.11%
2022/06/02	2	23.88	0	0.00	23.85	2	1,373	0.15%
2022/06/01	15	23.93	0	0.00	23.85	15	1,353	1.11%
2022/05/31	0	0.00	16	24.59	24.50	-16	1,343	-1.19%
2022/05/30	41	24.63	10	24.53	24.60	31	1,333	2.32%
2022/05/27	2	24.30	0	0.00	24.25	2	1,316	0.15%
2022/05/25	1	24.50	0	0.00	24.50	1	1,324	0.08%
2022/05/23	10	23.94	0	0.00	24.00	10	1,330	0.75%
2022/05/20	2	24.10	0	0.00	24.05	2	1,371	0.15%
2022/05/19	0	0.00	3	23.15	23.75	-3	1,377	-0.22%
2022/05/17	2	23.50	0	0.00	23.45	2	1,400	0.14%
2022/05/16	5	22.95	0	0.00	22.70	5	1,414	0.35%
2022/05/13	0	0.00	3	22.88	22.90	-3	1,425	-0.21%
2022/05/12	2.2	22.45	2	22.35	22.40	0.2	1,451	0.01%
2022/05/11	2	22.65	19.4	23.26	23.00	-17.4	1,469	-1.18%
2022/05/10	19	22.87	0.5	22.50	22.85	18.5	1,456	1.27%
2022/05/09	5	21.57	0	0.00	21.40	5	1,444	0.35%
2022/05/05	1	22.15	0	0.00	22.15	1	1,553	0.06%
2022/05/04	1.3	22.09	0	0.00	21.95	1.3	1,574	0.08%
2022/05/03	4	22.18	0	0.00	22.15	4	1,688	0.24%
2022/04/29	2	22.90	0	0.00	22.70	2	1,720	0.12%
2022/04/28	6.5	22.71	0.3	23.00	22.95	6.2	1,790	0.35%
2022/04/27	1.3	21.96	3	21.90	22.20	-1.7	1,778	-0.10%
2022/04/26	1	22.70	0	0.00	22.70	1	1,755	0.06%
2022/04/25	0	0.00	2	23.30	22.85	-2	1,749	-0.11%
2022/04/22	8	24.19	7	24.20	24.05	1	1,717	0.06%
2022/04/21	0	0.00	3	24.33	24.35	-3	1,707	-0.18%
2022/04/20	1	24.30	0	0.00	24.60	1	1,706	0.06%
2022/04/19	8.4	25.04	0	0.00	24.85	8.4	1,667	0.50%
2022/04/18	9	25.44	0	0.00	25.40	9	1,651	0.54%
2022/04/15	13	25.42	0	0.00	25.45	13	1,655	0.79%
2022/04/14	6	25.79	0	0.00	25.80	6	1,642	0.37%
2022/04/13	2	26.08	1	26.05	26.05	1	1,639	0.06%
2022/04/11	6	26.39	6	26.40	26.25	0	1,638	0.00%
2022/04/08	2	26.68	0	0.00	26.85	2	1,632	0.12%
2022/04/07	1	26.90	0	0.00	26.80	1	1,651	0.06%
2022/04/06	1	27.05	0	0.00	27.10	1	1,654	0.06%
2022/04/01	1	27.00	0	0.00	27.00	1	1,670	0.06%
2022/03/31	9	27.27	0	0.00	27.15	9	1,692	0.53%
2022/03/30	3	27.40	1	27.55	27.55	2	1,686	0.12%
2022/03/29	0	0.00	2	27.10	27.05	-2	1,665	-0.12%
2022/03/28	1	26.75	5	27.07	27.15	-4	1,666	-0.24%
2022/03/25	4	27.08	1	27.25	27.20	3	1,654	0.18%
2022/03/24	5	27.39	3	27.35	27.40	2	1,645	0.12%
2022/03/23	5	27.72	2	27.83	27.85	3	1,638	0.18%
2022/03/22	0	0.00	1	27.40	27.25	-1	1,595	-0.06%
2022/03/21	0	0.00	1	27.25	27.40	-1	1,597	-0.06%
2022/03/18	3	26.90	0	0.00	27.35	3	1,603	0.19%
2022/03/17	2	26.95	2	26.93	27.05	0	1,598	0.00%
2022/03/16	8.4	27.18	8.4	27.89	26.75	0	1,657	0.00%
2022/03/14	2	27.00	0	0.00	27.10	2	1,679	0.12%
2022/03/11	2	26.48	2	26.50	26.50	0	1,712	0.00%
2022/03/10	1	26.70	5	26.50	26.65	-4	1,726	-0.23%
2022/03/08	5	26.49	0	0.00	25.75	5	1,781	0.28%
2022/03/07	8.5	26.61	3	26.40	26.50	5.5	1,763	0.31%
2022/03/04	1	27.05	0	0.00	27.10	1	1,749	0.06%
2022/03/02	3	27.37	10	27.60	27.35	-7	1,733	-0.40%
2022/02/25	9	27.00	0	0.00	27.25	9	1,720	0.52%
2022/02/24	3	27.43	0	0.00	27.25	3	1,711	0.18%
2022/02/22	19.3	27.77	4	27.70	28.05	15.3	1,711	0.90%
2022/02/21	1.1	28.37	11	28.35	28.80	-9.9	1,682	-0.59%
2022/02/17	1	28.00	2	28.25	28.15	-1	1,646	-0.06%
2022/02/16	4	27.65	2	27.83	28.30	2	1,662	0.12%
2022/02/15	1	27.40	0	0.00	27.35	1	1,682	0.06%
2022/02/14	14.3	27.73	3	27.63	27.65	11.3	1,691	0.67%
2022/02/11	2.5	28.74	10	28.90	28.45	-7.5	1,691	-0.44%
2022/02/10	7.4	29.14	6	29.07	29.20	1.4	1,674	0.08%
2022/02/09	9	29.79	14	29.58	29.65	-5	1,663	-0.30%
2022/02/08	11	29.37	16.5	29.34	29.80	-5.5	1,639	-0.33%
2022/02/07	1	27.50	0	27.90	27.90	1	1,552	0.06%
2022/01/26	16.5	27.45	1	27.70	27.10	15.5	1,538	1.01%
2022/01/25	76	27.82	71	28.00	27.55	5	1,539	0.32%
2022/01/24	57	28.23	30	27.58	28.10	27	1,430	1.89%
2022/01/21	7	28.11	9.4	28.43	27.85	-2.4	1,398	-0.17%
2022/01/19	6	27.10	2	26.90	26.80	4	1,373	0.29%
2022/01/18	1.4	27.19	0	0.00	27.05	1.4	1,398	0.10%
2022/01/17	0	27.45	0	27.45	27.40	0	1,447	0.00%
2022/01/11	1	27.75	53	27.65	27.40	-52	1,677	-3.10%
2022/01/07	0	0.00	4	28.75	28.50	-4	1,768	-0.23%
2022/01/06	24	28.43	21.4	28.15	28.60	2.6	1,772	0.15%
2022/01/05	1	28.00	8	27.75	27.75	-7	1,762	-0.40%
2022/01/04	0	0.00	1	28.60	28.70	-1	1,757	-0.06%
2022/01/03	9	28.77	0	0.00	28.10	9	1,765	0.51%
2021/12/30	0	0.00	4	28.88	28.85	-4	1,777	-0.22%
2021/12/28	17.1	28.25	6	28.30	28.20	11.1	1,789	0.62%
2021/12/27	1	28.70	9	28.17	28.75	-8	1,794	-0.45%
2021/12/24	0.3	27.80	18	27.64	27.60	-17.8	1,820	-0.98%
2021/12/23	1	27.35	1	27.70	27.20	0	1,998	0.00%
2021/12/22	2	27.45	7	27.29	27.50	-5	2,025	-0.25%
2021/12/20	9	27.16	0	0.00	27.15	9	2,283	0.39%
2021/12/16	20	27.40	0	0.00	27.20	20	2,314	0.86%
2021/12/15	1	27.30	0	0.00	27.30	1	2,346	0.04%
2021/12/14	4	27.10	0	0.00	27.05	4	2,358	0.17%
2021/12/13	1	27.75	4	27.79	27.75	-3	2,351	-0.13%
2021/12/10	12	28.53	29	28.55	28.25	-17	2,352	-0.72%
2021/12/09	2	29.85	9	29.78	29.80	-7	2,326	-0.30%
2021/12/08	0	0.00	26	29.37	29.55	-26	2,279	-1.14%
2021/12/07	0	0.00	30	28.32	28.70	-30	2,233	-1.34%
2021/12/06	0	0.00	3	27.70	27.80	-3	2,199	-0.14%
2021/12/02	1	27.40	1	27.45	27.40	0	2,199	0.00%
2021/12/01	1	26.25	0	0.00	26.50	1	2,163	0.05%
2021/11/26	1	25.90	2	26.10	26.20	-1	2,193	-0.05%
2021/11/25	0	25.80	5	25.90	26.00	-5	2,184	-0.23%
2021/11/24	1	25.80	0	0.00	26.00	1	2,185	0.05%
2021/11/23	6	25.84	0	0.00	25.80	6	2,214	0.27%
2021/11/22	1.1	25.83	4	25.80	25.80	-2.9	2,236	-0.13%
2021/11/19	6	26.42	0	0.00	26.30	6	2,256	0.27%
2021/11/18	1.4	26.53	4	26.53	26.70	-2.6	2,272	-0.12%
2021/11/17	1	25.90	1	26.00	25.95	0	2,348	0.00%
2021/11/16	5	26.10	2	26.20	26.15	3	2,345	0.13%
2021/11/15	5	26.16	1	26.15	26.15	4	2,341	0.17%
2021/11/12	8	26.85	1	26.75	26.60	7	2,324	0.30%
2021/11/11	1	26.95	1	27.20	27.10	0	2,284	0.00%
2021/11/10	2	27.48	0	0.00	27.40	2	2,286	0.09%
2021/11/09	3	26.98	4	27.11	27.40	-1	2,269	-0.04%
2021/11/08	3	27.00	6	27.01	26.90	-3	2,256	-0.13%
2021/11/05	1	27.35	4	27.34	27.35	-3	2,257	-0.13%
2021/11/04	9	27.41	9	27.64	27.40	0	2,258	0.00%
2021/11/03	4	27.05	3	27.13	27.25	1	2,251	0.04%
2021/11/02	29	27.70	8	27.09	27.05	21	2,265	0.93%
2021/10/29	5	26.95	0	0.00	26.90	5	2,262	0.22%
2021/10/28	6	27.01	3	27.30	27.10	3	2,253	0.13%
2021/10/27	13.3	26.94	5	26.80	27.00	8.3	2,302	0.36%
2021/10/26	6	27.62	5	27.66	27.40	1	2,280	0.04%
2021/10/25	28	27.71	6	27.73	27.80	22	2,273	0.97%
2021/10/22	38.1	29.84	4	29.98	28.90	34.1	2,236	1.53%
2021/10/21	13	30.27	42.6	30.48	30.75	-29.6	2,143	-1.38%
2021/10/20	2	28.98	9	29.04	29.10	-7	2,107	-0.33%
2021/10/19	4.4	29.29	1	29.05	29.25	3.4	2,158	0.16%
2021/10/18	14	29.85	47.4	29.72	29.30	-33.4	2,143	-1.56%
2021/10/15	48	28.30	41	28.15	28.15	7	2,064	0.34%
2021/10/14	9	27.86	3.1	27.84	27.70	5.9	2,044	0.29%
2021/10/13	1	27.05	0	0.00	27.00	1	2,032	0.05%
2021/10/12	3.3	27.30	0	0.00	27.25	3.3	2,025	0.16%
2021/10/08	5.3	28.08	6	28.18	27.85	-0.7	2,014	-0.03%
2021/10/07	15	28.60	15	28.85	28.60	0	2,146	0.00%
2021/10/06	9.3	28.50	0	0.00	28.15	9.3	2,159	0.43%
2021/10/05	24	28.14	12	28.85	29.15	12	2,145	0.56%
2021/10/04	16	29.29	19	29.63	29.05	-3	2,138	-0.14%
2021/10/01	25	29.79	44.2	29.69	29.50	-19.2	2,122	-0.90%
2021/09/30	281.2	30.75	252.2	30.09	29.35	29	2,074	1.40%	大買/大賣/
2021/09/29	24	29.86	13	29.69	29.90	11	1,897	0.58%
2021/09/28	68.2	30.08	33	29.90	29.95	35.2	1,882	1.87%
2021/09/27	6	31.02	69.3	30.71	31.55	-63.3	1,850	-3.42%
2021/09/24	21.5	29.18	11	28.86	28.75	10.5	1,690	0.62%
2021/09/23	3	28.95	0.6	28.20	28.95	2.4	1,703	0.14%
2021/09/22	6	28.13	12.5	28.83	28.15	-6.5	1,743	-0.37%
2021/09/17	9	27.26	0	0.00	28.20	9	1,723	0.52%
2021/09/16	1	27.10	0	0.00	26.85	1	1,758	0.06%
2021/09/15	5	27.50	0	0.00	27.15	5	1,825	0.27%
2021/09/14	9.3	27.87	2	27.70	27.60	7.3	1,849	0.39%
2021/09/13	1	29.25	0	0.00	29.10	1	1,831	0.05%
2021/09/10	0.3	28.75	0	0.00	28.85	0.3	1,843	0.02%
2021/09/09	0	28.93	10	28.98	28.60	-10	1,881	-0.53%
2021/09/08	8	29.00	18	28.69	28.60	-10	1,964	-0.51%
2021/09/07	0	0.00	6	28.16	28.00	-6	2,041	-0.29%
2021/09/06	3	27.92	0	0.00	27.55	3	2,155	0.14%
2021/09/03	20	28.49	0	0.00	28.10	20	2,242	0.89%
2021/09/02	2	28.15	2	28.25	28.00	0	2,503	0.00%
2021/09/01	8	28.59	11	28.76	28.40	-3	2,933	-0.10%
2021/08/31	2	28.15	0	0.00	28.10	2	3,170	0.06%
2021/08/30	3	27.88	0	0.00	28.25	3	3,379	0.09%
2021/08/27	19	28.46	2	28.45	27.90	17	3,695	0.46%
2021/08/26	12	29.30	2	29.35	29.40	10	3,694	0.27%
2021/08/25	3	29.00	81	29.06	29.30	-78	3,739	-2.09%
2021/08/24	5	28.12	48	28.49	28.70	-43	3,768	-1.14%
2021/08/23	1	27.45	43	28.21	28.35	-42	3,874	-1.08%
2021/08/20	10.7	26.03	2	26.10	25.80	8.7	3,940	0.22%
2021/08/19	1	26.20	3	26.20	26.10	-2	4,309	-0.05%
2021/08/18	2.1	26.83	0	0.00	26.65	2.1	4,691	0.04%
2021/08/17	0	0.00	2	28.00	27.30	-2	5,085	-0.04%
2021/08/16	4	27.35	1	27.30	27.75	3	5,570	0.05%
2021/08/12	0	0.00	0.1	27.00	27.20	-0.1	5,863	0.00%
2021/08/11	0	0.00	3	26.75	26.75	-3	5,943	-0.05%
2021/08/10	4	26.38	0	0.00	26.75	4	5,990	0.07%
2021/08/09	4	26.48	10	26.61	26.65	-6	6,055	-0.10%
2021/08/06	1	27.05	12	27.00	26.90	-11	6,158	-0.18%
2021/08/05	6.1	27.61	85	28.00	27.45	-78.9	6,277	-1.26%
2021/08/04	0	0.00	5	28.13	28.30	-5	6,452	-0.08%
2021/08/03	2	28.50	2	28.48	28.55	0	6,749	0.00%
2021/08/02	8.4	28.25	2	28.90	28.90	6.4	6,802	0.09%
2021/07/30	60.3	29.08	11.6	28.77	28.75	48.7	6,781	0.72%
2021/07/29	25.5	28.81	13	28.92	29.10	12.5	6,806	0.18%
2021/07/28	19.5	28.18	7	28.27	28.10	12.5	6,840	0.18%
2021/07/27	39	29.01	10	29.28	28.65	29	7,018	0.41%
2021/07/26	50	28.64	30	28.73	29.20	20	7,067	0.28%
2021/07/23	17.5	28.20	18.7	28.65	28.70	-1.2	7,145	-0.02%
2021/07/21	6	26.10	1	25.90	25.90	5	7,236	0.07%
2021/07/20	0.1	26.20	11	26.27	26.00	-10.9	7,473	-0.15%
2021/07/19	0	0.00	13	26.75	26.85	-13	7,588	-0.17%
2021/07/16	5.3	27.27	0	0.00	26.95	5.3	7,665	0.07%
2021/07/15	1	27.10	0	0.00	27.45	1	7,771	0.01%
2021/07/14	18	27.11	51	27.03	27.20	-33	7,859	-0.42%
2021/07/13	12.1	27.39	13	27.11	27.00	-0.9	7,782	-0.01%
2021/07/09	2	29.03	5	28.93	28.35	-3	7,992	-0.04%
2021/07/08	1	28.40	0	0.00	28.45	1	8,125	0.01%
2021/07/07	1	28.50	5	28.40	28.35	-4	8,208	-0.05%
2021/07/06	0	0.00	2	28.70	28.65	-2	8,392	-0.02%
2021/07/05	4	28.81	2	28.88	28.85	2	8,576	0.02%
2021/07/02	7	29.37	4	29.73	29.35	3	8,652	0.03%
2021/07/01	9	28.38	11	28.54	28.90	-2	8,794	-0.02%
2021/06/30	7.3	28.37	2	28.15	28.10	5.3	8,957	0.06%
2021/06/29	3.3	28.27	0	0.00	28.10	3.3	8,951	0.04%
2021/06/28	0	0.00	3	28.80	28.80	-3	9,027	-0.03%
2021/06/25	27.3	29.28	6	29.40	28.70	21.3	9,068	0.23%
2021/06/24	13.3	30.19	6	30.07	30.10	7.3	9,100	0.08%
2021/06/23	1	28.40	21	28.78	28.55	-20	9,066	-0.22%
2021/06/21	26	28.41	6	28.58	28.10	20	9,113	0.22%
2021/06/18	4	28.19	3	28.32	28.65	1	9,111	0.01%
2021/06/17	27	28.77	40	28.71	28.30	-13	9,103	-0.14%
2021/06/16	58	30.72	44	29.81	29.60	14	9,086	0.15%
2021/06/15	46	30.78	36	30.60	30.30	10	8,985	0.11%
2021/06/11	132	31.75	100	32.21	31.15	32	8,891	0.36%	大買/
2021/06/10	58.5	33.91	81.7	34.12	32.45	-23.2	8,840	-0.26%
2021/06/09	445.5	33.95	374	34.20	32.60	71.5	8,576	0.83%	大買/大賣/
2021/06/08	8	30.99	107.3	32.37	32.55	-99.3	8,147	-1.22%	大賣/
2021/06/07	203	30.50	124	30.72	29.60	79	7,892	1.00%	大買/大賣/
2021/06/04	16	29.12	172.1	30.37	30.70	-156.1	7,693	-2.03%	大賣/鉅額交易
2021/06/03	10	27.97	4	28.11	27.95	6	7,394	0.08%
2021/06/02	55	28.15	31	28.26	28.05	24	7,366	0.33%
2021/06/01	7.3	27.40	18	27.25	27.75	-10.7	7,299	-0.15%
2021/05/31	74	27.92	35	27.70	27.20	39	7,241	0.54%
2021/05/28	88	29.02	36	28.93	28.60	52	7,104	0.73%
2021/05/27	182	30.07	157	30.07	29.20	25	6,950	0.36%	大買/大賣/
2021/05/26	45	26.96	114	27.98	29.00	-69	6,587	-1.05%	大賣/
2021/05/25	273	28.13	192	27.49	27.00	81	6,203	1.31%	大買/大賣/
2021/05/24	73	28.44	126.2	28.54	29.00	-53.2	5,813	-0.91%	大賣/
2021/05/21	69	26.39	144	26.56	26.40	-75	5,340	-1.40%	大賣/
2021/05/20	28	25.40	48	25.19	25.20	-20	5,173	-0.39%
2021/05/19	12	24.95	10	23.30	25.15	2	5,039	0.04%
2021/05/18	11	22.80	9	22.88	22.90	2	4,974	0.04%
2021/05/17	41	22.56	27.4	22.22	22.05	13.7	4,933	0.28%
2021/05/14	35	24.68	6	24.28	24.50	29	4,870	0.60%
2021/05/13	80	25.42	59	25.29	25.50	21	4,759	0.44%
2021/05/12	32	24.93	129.5	24.74	25.75	-97.5	4,626	-2.11%	大賣/
2021/05/11	221.5	25.84	200	25.24	25.15	21.5	4,441	0.48%	大買/大賣/
2021/05/10	10	24.60	18	24.45	24.90	-8	4,139	-0.19%
2021/05/07	4	22.80	7	22.50	22.65	-3	4,095	-0.07%
2021/05/06	9	22.93	16	22.96	23.00	-7	4,066	-0.17%
2021/05/05	34	23.39	15	23.27	23.20	19	4,011	0.47%
2021/05/04	82	23.17	104	22.79	22.80	-22	3,968	-0.55%	大賣/
2021/05/03	19.6	25.20	9	24.80	24.40	10.6	3,779	0.28%
2021/04/29	15.9	26.27	8	25.67	25.50	7.9	3,709	0.21%
2021/04/28	52	27.12	7	27.08	27.05	45	3,584	1.26%
2021/04/27	110	27.33	107	27.28	27.15	3	3,552	0.08%	大買/大賣/
2021/04/26	449.4	27.15	472	27.90	27.25	-22.6	3,474	-0.65%	大買/大賣/
2021/04/23	108.7	25.71	62	25.98	26.30	46.7	3,253	1.44%	大買/
2021/04/22	8.2	25.34	15	25.46	25.10	-6.8	3,152	-0.22%
2021/04/21	154	25.56	194	25.79	25.55	-40	3,076	-1.30%	大買/大賣/
2021/04/20	102.1	25.24	89	25.38	25.05	13.1	2,981	0.44%	大買/
2021/04/19	63	24.63	73	24.86	25.00	-10	2,906	-0.34%
2021/04/16	70	24.66	27	24.69	24.40	43	2,854	1.51%
2021/04/15	126.6	25.57	151.2	25.63	25.40	-24.6	2,770	-0.89%	大買/大賣/
2021/04/14	23	25.06	36	24.93	25.30	-13	2,646	-0.49%
2021/04/13	27	24.70	22	24.58	24.20	5	2,542	0.20%
2021/04/12	48	23.87	47.1	24.09	24.80	0.9	2,493	0.04%
2021/04/09	77	22.90	51.1	22.94	23.25	25.9	2,369	1.09%
2021/04/08	4	22.59	16	22.88	22.55	-12	2,222	-0.54%
2021/04/07	99	22.68	85	22.73	22.90	14	2,140	0.65%
2021/04/06	23	21.86	46	21.91	22.80	-23	1,994	-1.15%
2021/04/01	16	21.02	0	0.00	20.80	16	1,818	0.88%
2021/03/31	75	21.27	67	20.98	21.35	8	1,795	0.45%
2021/03/30	12	20.73	13	20.68	20.65	-1	1,674	-0.06%
2021/03/29	12	20.05	23	20.42	20.30	-11	1,626	-0.68%
2021/03/26	26	19.93	5	19.96	20.00	21	1,567	1.34%
2021/03/25	2	19.93	0	0.00	19.80	2	1,546	0.13%
2021/03/24	0	0.00	3	19.55	19.65	-3	1,523	-0.20%
2021/03/23	2	18.95	50	19.09	19.25	-48	1,456	-3.30%
2021/03/22	2	18.95	0	0.00	19.00	2	1,430	0.14%
2021/03/19	10	18.85	2	19.35	19.30	8	1,406	0.57%
2021/03/18	3	18.65	5	18.40	18.75	-2	1,342	-0.15%
2021/03/17	5	18.05	0	0.00	18.25	5	1,326	0.38%
2021/03/16	10.5	18.05	20	18.31	18.50	-9.5	1,319	-0.72%
2021/03/15	130	17.62	1	17.75	17.70	129	1,311	9.84%	大買/鉅額交易
2021/03/12	0	17.65	0	0.00	17.45	0	1,327	0.00%
2021/03/11	0	0.00	1	17.75	17.75	-1	1,355	-0.07%
2021/03/10	0	0.00	2	17.65	17.85	-2	1,454	-0.14%
2021/03/09	1	17.60	11.2	17.54	17.95	-10.2	1,506	-0.68%
2021/03/08	3	17.40	1	17.45	17.30	2	1,571	0.13%
2021/03/05	1	17.05	0	0.00	17.20	1	1,657	0.06%
2021/02/26	2	17.25	0	0.00	17.20	2	1,765	0.11%
2021/02/25	1	17.45	0	0.00	17.50	1	1,768	0.06%
2021/02/24	11	17.61	0	0.00	17.55	11	1,797	0.61%
2021/02/23	3	18.05	10	18.05	18.05	-7	1,907	-0.37%
2021/02/22	10	17.75	2	17.75	17.80	8	1,954	0.41%
2021/02/19	2	17.20	0	0.00	17.20	2	1,974	0.10%
2021/02/18	1	17.10	2	17.15	17.15	-1	2,054	-0.05%
2021/02/17	7	16.74	0	0.00	16.95	7	2,063	0.34%
2021/02/05	2	16.55	0	0.00	16.50	2	2,057	0.10%
2021/02/04	0	0.00	1	16.60	16.60	-1	2,068	-0.05%
2021/01/28	2	16.85	0	0.00	16.85	2	2,266	0.09%
2021/01/26	1	16.80	12	16.80	16.90	-11	2,310	-0.48%
2021/01/25	1	16.80	0	0.00	17.30	1	2,311	0.04%
2021/01/22	2	16.98	0	0.00	16.95	2	2,314	0.09%
2021/01/20	1	16.70	0	0.00	16.70	1	2,319	0.04%
2021/01/19	1	17.40	0	0.00	17.35	1	2,292	0.04%
2021/01/18	0	0.00	15	16.88	17.20	-15	2,282	-0.66%
2021/01/15	0	0.00	22	17.25	17.20	-22	2,276	-0.97%
2021/01/14	0	0.00	3	17.75	17.75	-3	2,259	-0.13%
2021/01/11	4	17.86	35	17.83	17.85	-31	2,253	-1.38%
2021/01/08	9	18.10	20	18.10	18.10	-11	2,241	-0.49%
2021/01/07	20	18.33	0	0.00	18.35	20	2,227	0.90%
2021/01/06	2	18.38	0	0.00	18.30	2	2,229	0.09%
2021/01/05	9	18.48	5	18.58	18.50	4	2,181	0.18%
2021/01/04	12	18.90	7	18.87	19.00	5	2,139	0.23%
2020/12/31	6.5	19.83	4	19.88	19.70	2.5	2,079	0.12%
2020/12/30	5	20.12	0	20.45	20.05	5	2,036	0.25%
2020/12/29	25	20.48	29	20.46	20.25	-4	2,040	-0.20%
2020/12/28	10	20.20	6	20.40	20.50	4	2,002	0.20%
2020/12/25	3	20.40	0	0.00	20.30	3	1,993	0.15%
2020/12/24	0	0.00	1	20.40	20.45	-1	2,002	-0.05%
2020/12/23	3	20.10	1	20.20	20.20	2	2,011	0.10%
2020/12/22	3	20.30	4	20.38	20.15	-1	2,032	-0.05%
2020/12/21	5	20.05	0	0.00	20.10	5	2,051	0.24%
2020/12/16	1	20.35	2	20.25	20.50	-1	2,123	-0.05%
2020/12/15	9	20.26	1	20.55	20.20	8	2,131	0.38%
2020/12/14	4	20.41	9	20.53	20.75	-5	2,125	-0.24%
2020/12/11	3	20.20	1	20.25	20.30	2	2,139	0.09%
2020/12/10	20	20.55	0	0.00	20.60	20	2,165	0.92%
2020/12/09	3	20.55	0	0.00	20.45	3	2,158	0.14%
2020/12/08	6	20.45	2	20.65	20.35	4	2,165	0.18%
2020/12/07	10	20.80	2	20.73	20.85	8	2,164	0.37%
2020/12/04	31	21.44	26	21.65	21.15	5	2,211	0.23%
2020/12/03	0	0.00	15	21.11	21.10	-15	2,144	-0.70%
2020/12/02	22	20.72	10	20.83	20.90	12	2,125	0.56%
2020/12/01	5	20.28	14	20.45	20.40	-9	2,079	-0.43%
2020/11/30	104	20.02	111	20.27	20.05	-7	2,010	-0.35%	大買/大賣/
2020/11/27	0	0.00	3	19.40	19.40	-3	1,943	-0.15%
2020/11/24	1	19.60	2	19.60	19.35	-1	2,023	-0.05%
2020/11/23	4	19.58	0	0.00	19.50	4	2,074	0.19%
2020/11/20	35	19.54	33	19.95	19.75	2	2,156	0.09%
2020/11/19	7	19.16	0	0.00	18.95	7	2,243	0.31%
2020/11/18	4	19.60	0	0.00	19.25	4	2,232	0.18%
2020/11/17	116	19.47	450	19.49	19.50	-334	2,304	-14.50%	大買/大賣/鉅額交易
2020/11/16	60	20.00	151	20.13	20.05	-91	2,333	-3.90%	大賣/
2020/11/13	16	20.36	6	20.55	20.30	10	2,383	0.42%
2020/11/12	163	20.52	0	0.00	20.20	163	2,406	6.77%	大買/鉅額交易
2020/11/11	186	20.63	0	0.00	20.70	186	2,457	7.57%	大買/鉅額交易
2020/11/10	109	20.72	8	20.90	20.50	101	2,437	4.14%	大買/鉅額交易
2020/11/09	9	20.39	13	20.52	20.50	-4	2,357	-0.17%
2020/11/05	4	20.75	8	20.75	20.50	-4	2,470	-0.16%
2020/11/04	7	21.29	15	21.00	21.30	-8	2,451	-0.33%
2020/11/02	3	19.78	0.3	19.69	19.75	2.7	2,519	0.11%
2020/10/30	0	0.00	2	20.30	20.00	-2	2,533	-0.08%
2020/10/29	0	0.00	4	20.58	20.50	-4	2,581	-0.15%
2020/10/28	0	0.00	4.1	20.35	20.25	-4.1	2,627	-0.16%
2020/10/27	3	20.53	0	0.00	20.55	3	2,688	0.11%
2020/10/23	0	0.00	1	20.40	20.90	-1	2,835	-0.04%
2020/10/21	2	20.30	3	20.50	20.40	-1	3,038	-0.03%
2020/10/20	2	20.15	3	20.35	20.30	-1	3,150	-0.03%
2020/10/19	0	0.00	1	20.20	20.10	-1	3,332	-0.03%
2020/10/15	3	19.85	5	19.80	19.85	-2	3,474	-0.06%
2020/10/14	0	0.00	2	20.20	20.10	-2	3,552	-0.06%
2020/10/13	4	19.81	4	19.86	20.00	0	3,666	0.00%
2020/10/12	4.1	20.00	0	0.00	19.90	4.1	3,853	0.11%
2020/10/08	13	20.13	0	0.00	20.05	13	3,944	0.33%
2020/10/07	2	20.15	0	0.00	20.30	2	4,121	0.05%
2020/10/06	4	20.13	0	0.00	20.10	4	4,311	0.09%
2020/10/05	5	20.01	0	0.00	20.10	5	4,438	0.11%
2020/09/30	2	19.85	0	0.00	19.85	2	4,718	0.04%
2020/09/29	0	0.00	2	20.00	19.50	-2	4,974	-0.04%
2020/09/28	2	19.60	0	0.00	20.05	2	5,088	0.04%
2020/09/25	2	19.35	1	19.00	18.95	1	5,266	0.02%
2020/09/24	1	19.40	0	0.00	19.45	1	5,323	0.02%
2020/09/23	4	20.41	2	20.25	20.20	2	5,340	0.04%
2020/09/22	1	20.75	9	21.18	20.80	-8	5,391	-0.15%
2020/09/21	0	0.00	2	21.80	21.70	-2	5,517	-0.04%
2020/09/18	2	21.85	23.2	21.96	21.80	-21.2	5,808	-0.37%
2020/09/17	31	21.99	1	21.95	21.90	30	5,864	0.51%
2020/09/16	7	22.34	18.2	22.33	22.05	-11.2	6,101	-0.18%
2020/09/15	1	22.20	0	0.00	22.20	1	6,201	0.02%
2020/09/11	5	21.95	32	21.44	21.30	-27	6,360	-0.42%
2020/09/09	35	21.98	0	0.00	22.00	35	6,468	0.54%
2020/09/08	13	22.35	58	22.40	22.20	-45	6,426	-0.70%
2020/09/07	4	22.58	6	22.49	22.25	-2	6,427	-0.03%
2020/09/04	3	22.48	12	22.45	22.35	-9	6,469	-0.14%
2020/09/03	41	23.02	21	22.81	22.70	20	6,644	0.30%
2020/09/02	2	23.45	4	23.40	22.95	-2	6,651	-0.03%
2020/09/01	12	22.99	10	22.93	22.95	2	6,692	0.03%
2020/08/31	13	23.02	45	23.18	23.40	-32	6,704	-0.48%
2020/08/28	6	23.00	6	23.03	22.85	0	6,691	0.00%
2020/08/27	32	23.48	57	23.24	23.25	-25	6,694	-0.37%
2020/08/26	23	24.03	38	24.04	23.75	-15	6,770	-0.22%
2020/08/25	78	23.47	54	23.24	23.80	24	6,775	0.35%
2020/08/24	40	22.42	5	22.32	22.35	35	6,582	0.53%
2020/08/21	17	22.27	56	22.35	22.65	-39	6,562	-0.59%
2020/08/20	42	21.33	271.4	20.84	21.40	-229.4	6,455	-3.55%	大賣/鉅額交易
2020/08/19	46.1	21.83	9	21.55	21.05	37.1	6,351	0.58%
2020/08/18	1	22.00	2	22.00	22.00	-1	6,304	-0.02%
2020/08/17	36	22.07	17	22.16	22.00	19	6,300	0.30%
2020/08/14	26	21.80	6	21.73	21.65	20	6,256	0.32%
2020/08/13	2	21.78	6	21.82	21.55	-4	6,285	-0.06%
2020/08/12	5	21.14	11	21.19	21.80	-6	6,304	-0.10%
2020/08/11	16	21.55	9	21.78	21.30	7	6,322	0.11%
2020/08/10	12	20.95	38	20.88	20.70	-26	6,249	-0.42%
2020/08/07	7	20.44	12	20.66	20.40	-5	6,313	-0.08%
2020/08/06	3	21.73	6	21.33	21.00	-3	6,282	-0.05%
2020/08/05	7	21.48	7	21.44	21.40	0	6,277	0.00%
2020/08/04	17	21.49	42	21.24	21.55	-25	6,398	-0.39%
2020/08/03	34	22.37	5	22.23	21.60	29	6,414	0.45%
2020/07/31	14	22.64	0	0.00	22.55	14	6,417	0.22%
2020/07/30	10	22.45	6	22.52	22.65	4	6,480	0.06%
2020/07/29	8	22.39	8	22.36	22.35	0	6,562	0.00%
2020/07/28	18	22.56	50	22.52	22.60	-32	6,717	-0.48%
2020/07/27	3	22.43	29	22.49	22.40	-26	6,658	-0.39%
2020/07/24	14	22.35	324	22.26	22.25	-310	6,722	-4.61%	大賣/鉅額交易
2020/07/23	156	21.96	40	21.90	22.20	116	6,802	1.71%	大買/鉅額交易
2020/07/22	9	21.57	5	21.45	21.35	4	6,708	0.06%
2020/07/21	7	21.28	10	21.30	21.40	-3	6,819	-0.04%
2020/07/20	6	21.12	15	20.93	20.95	-9	6,989	-0.13%
2020/07/17	23.2	21.17	41	20.93	20.80	-17.8	7,040	-0.25%
2020/07/16	29	21.84	27	21.71	21.85	2	7,015	0.03%
2020/07/15	13	21.19	42	21.00	20.85	-29	7,043	-0.41%
2020/07/14	158	21.30	109	20.88	21.30	49	7,133	0.69%	大買/大賣/
2020/07/13	27.1	20.26	21	20.53	21.00	6.1	7,124	0.09%
2020/07/10	15	20.05	22	20.07	20.00	-7	7,442	-0.09%
2020/07/09	426.4	21.42	368	20.86	20.75	58.4	7,579	0.77%	大買/大賣/
2020/07/08	191.1	20.05	134.2	19.98	20.90	56.9	7,453	0.76%	大買/大賣/
2020/07/07	64	19.12	89	19.19	19.00	-25	7,427	-0.34%
2020/07/06	84	19.12	14	18.89	19.15	70	7,413	0.94%
2020/07/03	4	18.49	11	18.43	18.35	-7	7,230	-0.10%
2020/07/02	11	18.40	59	18.38	18.30	-48	7,156	-0.67%
2020/07/01	35	18.19	6	18.35	18.35	29	7,156	0.41%
2020/06/30	65	18.79	46	18.56	18.80	19	7,079	0.27%
2020/06/29	253	18.09	42	18.02	18.60	211	6,909	3.05%	大買/鉅額交易
2020/06/24	15	16.94	58	17.00	17.15	-43	6,648	-0.65%
2020/06/23	196	17.76	110	17.88	17.15	86	6,654	1.29%	大買/大賣/
2020/06/22	29	17.39	27	16.95	17.30	2	6,456	0.03%
2020/06/19	2	17.00	50	17.09	17.00	-48	6,411	-0.75%
2020/06/18	17	17.41	9	17.63	17.25	8	6,432	0.12%
2020/06/17	9	17.30	3	17.32	17.25	6	6,596	0.09%
2020/06/16	56	17.23	17	17.16	17.25	39	6,684	0.58%
2020/06/15	2	16.65	4	16.56	16.60	-2	6,705	-0.03%
2020/06/12	10	16.25	7	16.04	16.25	3	6,707	0.04%
2020/06/11	10	17.10	0	0.00	16.30	10	6,710	0.15%
2020/06/10	110	17.48	19	17.34	17.35	91	6,646	1.37%	大買/
2020/06/09	1	16.80	1	17.05	16.80	0	6,492	0.00%
2020/06/08	14	17.13	2.2	17.03	16.80	11.8	6,496	0.18%
2020/06/05	12	16.83	3	16.75	16.95	9	6,431	0.14%
2020/06/03	29	16.81	2	17.00	16.85	27	6,439	0.42%
2020/06/02	53	17.29	26	17.09	17.05	27	6,403	0.42%
2020/06/01	29	16.67	34	16.96	17.40	-5	6,272	-0.08%
2020/05/29	1	15.95	0	0.00	15.85	1	6,228	0.02%
2020/05/28	2	15.80	9	15.97	15.75	-7	6,213	-0.11%
2020/05/27	3	15.68	3	15.72	15.70	0	6,200	0.00%
2020/05/26	8	15.56	2	15.65	15.60	6	6,203	0.10%
2020/05/25	2	15.50	4	15.68	15.40	-2	6,198	-0.03%
2020/05/22	8	15.38	0	0.00	15.30	8	6,178	0.13%
2020/05/21	6	15.64	13	15.70	15.60	-7	6,158	-0.11%
2020/05/20	0	0.00	5	15.91	15.90	-5	6,142	-0.08%
2020/05/19	2	15.53	3	15.62	15.80	-1	6,114	-0.02%
2020/05/18	6	15.61	3	15.55	15.40	3	6,105	0.05%
2020/05/15	1	15.40	2	15.48	15.40	-1	6,050	-0.02%
2020/05/14	27	15.75	5	16.07	15.50	22	6,025	0.37%
2020/05/13	1.8	16.41	0	0.00	16.45	1.8	5,935	0.03%
2020/05/12	6	16.55	14	16.51	16.45	-8	5,944	-0.13%
2020/05/11	8	16.46	2	17.15	16.25	6	5,907	0.10%
2020/05/08	0	0.00	5	17.15	17.15	-5	5,773	-0.09%
2020/05/07	10	17.44	9	17.49	17.35	1	5,703	0.02%
2020/05/06	29	17.71	1	18.20	17.40	28	5,668	0.49%
2020/05/05	35	17.78	32.1	17.84	18.15	2.9	5,565	0.05%
2020/05/04	22	16.90	22	16.93	17.00	0	5,416	0.00%
2020/04/30	38	16.88	32	16.54	16.45	6	5,214	0.12%
2020/04/29	6	16.69	9	17.02	16.75	-3	5,160	-0.06%
2020/04/28	29	16.91	339	16.64	16.45	-310	5,059	-6.13%	大賣/鉅額交易
2020/04/27	8	16.28	511	16.22	16.20	-503	4,919	-10.22%	大賣/鉅額交易
2020/04/24	31	16.26	62	16.25	16.30	-31	4,826	-0.64%
2020/04/23	26	16.00	52	16.03	16.30	-26	4,647	-0.56%
2020/04/22	808	15.11	16	15.13	15.40	792	4,402	17.99%	大買/鉅額交易
2020/04/21	23	14.89	13	14.96	15.15	10	4,274	0.23%
2020/04/20	37	15.16	20	15.15	15.35	17	4,172	0.41%
2020/04/17	15	14.79	46	15.01	14.50	-31	3,953	-0.78%
2020/04/16	75	16.09	32	15.93	15.15	43	3,783	1.14%
2020/04/15	76	15.79	74	15.87	16.00	2	3,612	0.06%
2020/04/14	96	14.87	117	14.91	14.80	-21	3,117	-0.67%	大賣/
2020/04/13	38	14.27	58	14.32	14.20	-20	2,852	-0.70%
2020/04/10	38	13.84	161	13.92	13.90	-123	2,740	-4.49%	大賣/鉅額交易
2020/04/09	0	13.20	23	13.13	13.30	-23	2,526	-0.91%
2020/04/08	1	12.45	0	0.00	12.60	1	2,426	0.04%
2020/04/07	11	12.46	0	0.00	12.45	11	2,438	0.45%
2020/04/06	2	12.55	0	0.00	12.60	2	2,495	0.08%
2020/03/31	2	12.25	2	12.15	12.25	0	2,432	0.00%
2020/03/30	15	12.42	0	0.00	12.25	15	2,436	0.62%
2020/03/27	15	12.50	54	12.25	12.25	-39	2,397	-1.63%
2020/03/26	43	12.98	31	12.90	12.90	12	2,330	0.51%
2020/03/25	18	13.03	48	12.84	12.90	-30	2,288	-1.31%
2020/03/24	83	13.13	26	12.91	12.70	57	2,228	2.56%
2020/03/23	29	12.29	118	12.53	12.95	-89	2,109	-4.22%	大賣/
2020/03/20	6	11.16	11	11.80	11.80	-5	1,876	-0.27%
2020/03/19	0	0.00	0.5	10.75	10.75	-0.5	1,750	-0.03%
2020/03/18	5	9.20	23	9.43	9.78	-18	1,625	-1.11%
2020/03/17	15	9.27	5	9.52	9.22	10	1,598	0.63%
2020/03/16	5	9.91	5	9.99	9.75	0	1,570	0.00%
2020/03/13	10	9.66	10	9.83	10.00	0	1,566	0.00%
2020/03/12	7	10.70	0	0.00	10.60	7	1,533	0.46%
2020/03/11	0	0.00	5	11.35	11.15	-5	1,590	-0.31%
2020/03/10	8	11.04	5	11.10	11.20	3	1,609	0.19%
2020/03/09	46	11.39	0	0.00	11.30	46	1,585	2.90%
2020/03/06	0	0.00	2	11.95	11.80	-2	1,556	-0.13%
2020/03/05	1	11.90	4	12.00	12.00	-3	1,598	-0.19%
2020/03/04	76	11.98	4	11.95	12.00	72	1,622	4.44%
2020/03/02	0	11.40	1	11.35	11.40	-1	1,562	-0.06%
2020/02/26	70	11.68	0	0.00	11.75	70	1,550	4.51%
2020/02/25	6	11.65	2	11.60	11.75	4	1,549	0.26%
2020/02/24	0	0.00	0	11.80	11.70	0	1,545	0.00%
2020/02/20	7	11.96	5	11.90	11.95	2	1,588	0.13%
2020/02/19	0	0.00	16	11.83	12.00	-16	1,578	-1.01%
2020/02/17	0	0.00	4	11.40	11.40	-4	1,647	-0.24%
2020/02/13	4	11.70	4	11.68	11.55	0	1,669	0.00%
2020/02/12	2	11.45	4	11.48	11.50	-2	1,723	-0.12%
2020/02/10	6	11.33	0	0.00	11.35	6	1,774	0.34%
2020/02/07	6	11.30	0	0.00	11.30	6	1,809	0.33%
2020/02/06	0	0.00	228	11.42	11.50	-228	1,865	-12.22%	大賣/鉅額交易
2020/02/05	11	11.28	20	11.50	11.30	-9	2,013	-0.45%
2020/02/03	48	11.28	16	11.38	11.35	32	2,053	1.56%
2020/01/31	20	11.85	0	0.00	11.80	20	2,039	0.98%
2020/01/30	203	12.27	0	0.00	11.85	203	2,074	9.79%	大買/鉅額交易
2020/01/20	4	13.18	13	13.18	13.15	-9	2,056	-0.44%
2020/01/16	1	13.15	4	13.19	13.15	-3	2,306	-0.13%
2020/01/10	4	13.00	0	0.00	13.05	4	3,112	0.13%
2020/01/09	4	13.05	0	0.00	13.05	4	3,188	0.13%
2020/01/08	7	13.02	4	13.15	13.10	3	3,356	0.09%
2020/01/07	5	13.32	5	13.26	13.20	0	3,433	0.00%
2020/01/06	4	13.39	0	0.00	13.30	4	3,476	0.12%
2020/01/03	2	13.60	1	13.90	13.70	1	3,473	0.03%
2020/01/02	11	13.85	129	13.85	13.80	-118	3,454	-3.42%	大賣/鉅額交易
2019/12/31	4	13.95	34	14.00	13.95	-30	3,442	-0.87%
2019/12/30	104	14.03	7	14.11	13.90	97	3,422	2.83%	大買/
2019/12/27	2	13.70	1	13.65	13.65	1	3,364	0.03%
2019/12/24	1	13.55	0	0.00	13.45	1	3,345	0.03%
2019/12/23	8	13.40	0	0.00	13.50	8	3,344	0.24%
2019/12/20	5.1	13.65	0	0.00	13.60	5.1	3,348	0.15%
2019/12/19	5	13.70	0	0.00	13.70	5	3,351	0.15%
2019/12/18	0	0.00	3	13.70	13.65	-3	3,351	-0.09%
2019/12/17	5	13.65	4	13.70	13.70	1	3,356	0.03%
2019/12/16	5	13.35	3	13.60	13.60	2	3,343	0.06%
2019/12/13	20	13.40	0	0.00	13.30	20	3,330	0.60%
2019/12/12	0	0.00	1	13.60	13.45	-1	3,325	-0.03%
2019/12/09	29	13.59	0	0.00	13.55	29	3,338	0.87%
2019/12/06	5	13.55	12	13.54	13.50	-7	3,320	-0.21%
2019/12/05	4	13.25	4	13.18	13.30	0	3,235	0.00%
2019/12/04	3	12.85	6	12.91	12.95	-3	3,211	-0.09%
2019/12/03	4	13.05	2	12.93	12.95	2	3,207	0.06%
2019/12/02	6	13.45	4	13.15	13.15	2	3,201	0.06%
2019/11/29	1	13.00	1	13.25	13.25	0	3,153	0.00%
2019/11/27	3	12.93	0	0.00	13.05	3	3,137	0.10%
2019/11/26	3	12.95	0	0.00	12.95	3	3,130	0.10%
2019/11/20	4	12.96	0	0.00	13.00	4	3,112	0.13%
2019/11/18	3	12.85	0	0.00	12.85	3	3,062	0.10%
2019/11/15	2.2	12.80	5	12.90	12.80	-2.8	3,049	-0.09%
2019/11/14	2	13.20	17	13.09	13.00	-15	3,037	-0.49%
2019/11/13	8	12.74	3	12.67	12.80	5	2,963	0.17%
2019/11/12	4	12.68	0	0.00	12.70	4	2,959	0.14%
2019/11/11	13	12.80	17	12.80	12.70	-4	2,949	-0.14%
2019/11/08	5	13.05	1	13.15	13.00	4	2,865	0.14%
2019/11/07	5	13.25	3	13.25	13.20	2	2,815	0.07%
2019/11/06	4	13.28	7	13.39	13.30	-3	2,781	-0.11%
2019/11/05	5	13.55	3	13.75	13.45	2	2,741	0.07%
2019/11/04	40	13.85	36	13.99	13.95	4	2,657	0.15%
2019/11/01	0	0.00	1	13.40	13.35	-1	2,492	-0.04%
2019/10/31	3	13.60	0	0.00	13.45	3	2,475	0.12%
2019/10/30	3	13.70	0	0.00	13.60	3	2,441	0.12%
2019/10/29	24	13.81	15	13.74	13.60	9	2,421	0.37%
2019/10/28	2	14.05	2	13.90	13.85	0	2,356	0.00%
2019/10/25	3	14.12	13	14.07	14.10	-10	2,311	-0.43%
2019/10/24	31	14.44	2	14.38	14.50	29	2,233	1.30%
2019/10/23	20	13.99	7	13.97	14.05	13	2,073	0.63%
2019/10/22	111	14.50	140	14.56	14.20	-29	2,031	-1.43%	大買/大賣/
2019/10/21	83	14.30	80.1	14.31	14.35	3	1,644	0.18%
2019/10/18	7	13.40	8	13.11	13.05	-1	1,344	-0.07%
2019/10/17	22	13.78	23	13.45	13.30	-1	1,312	-0.08%
2019/10/16	39	13.65	39	13.58	13.60	0	1,228	0.00%
2019/10/15	5	13.18	5	13.09	13.25	0	1,068	0.00%
2019/10/14	8	12.80	15	12.87	12.80	-7	1,008	-0.69%
2019/10/09	2	12.40	33	12.37	12.55	-31	953	-3.25%
2019/10/08	0	0.00	15	12.22	12.15	-15	914	-1.64%
2019/10/07	0	0.00	9	12.20	12.20	-9	928	-0.97%
2019/10/04	2	12.10	5	12.10	12.10	-3	936	-0.32%
2019/10/03	1	12.05	0	0.00	12.10	1	993	0.10%
2019/10/02	1	12.05	5	12.05	12.00	-4	1,009	-0.40%
2019/09/26	2	12.20	189	12.22	12.15	-187	1,080	-17.30%	大賣/鉅額交易
2019/09/25	0	0.00	22	12.30	12.25	-22	1,087	-2.02%
2019/09/24	5	12.45	5	12.45	12.25	0	1,118	0.00%
2019/09/23	5	12.60	0	0.00	12.55	5	1,121	0.45%
2019/09/20	2	12.40	17	12.46	12.45	-15	1,110	-1.35%
2019/09/18	3	12.23	0	0.00	12.15	3	1,125	0.27%
2019/09/17	1	12.20	0	0.00	12.20	1	1,128	0.09%
2019/09/16	2	12.25	3	12.20	12.15	-1	1,157	-0.09%
2019/09/11	1.1	12.05	1	12.00	12.05	0.1	1,167	0.01%
2019/09/10	2	11.78	0	0.00	11.75	2	1,147	0.17%
2019/09/09	1.1	11.74	8	11.71	11.70	-6.9	1,165	-0.59%
2019/09/06	0	0.00	2	11.60	11.60	-2	1,177	-0.17%
2019/09/05	0	0.00	2	11.60	11.50	-2	1,203	-0.17%
2019/09/04	7	11.46	0	0.00	11.45	7	1,216	0.58%
2019/09/02	34	11.58	0	0.00	11.60	34	1,306	2.60%
2019/08/30	5	11.70	0	0.00	11.70	5	1,351	0.37%
2019/08/29	10	11.54	0	0.00	11.55	10	1,436	0.70%
2019/08/28	0	0.00	1	11.45	11.65	-1	1,460	-0.07%
2019/08/27	0	0.00	10	11.45	11.40	-10	1,484	-0.67%
2019/08/26	11.1	11.35	0	0.00	11.35	11.1	1,526	0.73%
2019/08/23	9	11.43	1	11.45	11.50	8	1,564	0.51%
2019/08/21	2	11.30	0	0.00	11.35	2	1,758	0.11%
2019/08/20	1	11.35	0	0.00	11.30	1	1,866	0.05%
2019/08/19	3	11.28	0	0.00	11.25	3	1,906	0.16%
2019/08/16	1	11.30	0	0.00	11.40	1	1,953	0.05%
2019/08/15	0	0.00	1	11.40	11.30	-1	1,991	-0.05%
2019/08/13	2	11.75	0	0.00	11.80	2	2,158	0.09%
2019/08/07	2	11.95	0	0.00	11.85	2	2,639	0.08%
2019/08/06	2	11.90	1	11.75	11.90	1	2,886	0.03%
2019/07/31	0	0.00	3	12.10	12.10	-3	3,469	-0.09%
2019/07/30	4	12.15	1	12.15	12.15	3	3,457	0.09%
2019/07/29	4	12.20	2	12.25	12.20	2	3,449	0.06%
2019/07/25	0	0.00	21	12.50	12.50	-21	3,421	-0.61%
2019/07/24	2	12.68	0	0.00	12.65	2	3,414	0.06%
2019/07/23	2.3	12.59	0	0.00	12.50	2.3	3,359	0.07%
2019/07/18	1	12.45	0	0.00	12.50	1	3,326	0.03%
2019/07/17	1	12.40	0	0.00	12.40	1	3,315	0.03%
2019/07/16	2	12.65	20	12.60	12.65	-18	3,306	-0.54%
2019/07/15	0	0.00	1	12.35	12.40	-1	3,272	-0.03%
2019/07/12	5.1	12.35	0	0.00	12.35	5.1	3,271	0.16%
2019/07/11	15	12.48	10.8	12.40	12.35	4.2	3,267	0.13%
2019/07/10	1	12.50	4	12.55	12.55	-3	3,250	-0.09%
2019/07/09	14	12.75	11	12.66	12.70	3	3,242	0.09%
2019/07/08	11	12.44	1	12.50	12.55	10	3,181	0.31%
2019/07/05	3	12.37	4	12.25	12.35	-1	3,155	-0.03%
2019/07/04	1	12.10	1	12.10	12.10	0	3,084	0.00%
2019/07/01	9	12.05	0	0.00	12.05	9	3,063	0.29%
2019/06/28	2	12.15	0	0.00	12.05	2	3,015	0.07%
2019/06/27	0.2	12.10	10	12.20	12.10	-9.8	3,006	-0.33%
2019/06/26	2	12.15	0	0.00	12.20	2	2,997	0.07%
2019/06/25	10	12.10	1	12.20	12.05	9	2,981	0.30%
2019/06/21	8.8	12.06	0	0.00	12.10	8.8	2,948	0.30%
2019/06/20	2	11.90	0	0.00	11.95	2	2,915	0.07%
2019/06/19	3	11.85	0	0.00	11.90	3	2,897	0.10%
2019/06/17	5	11.91	0	0.00	11.90	5	2,871	0.17%
2019/06/14	2	12.18	0	0.00	12.15	2	2,849	0.07%
2019/06/13	0	0.00	1	12.20	12.10	-1	2,833	-0.04%
2019/06/12	1	12.35	0	0.00	12.35	1	2,809	0.04%
2019/06/11	5	12.69	5	12.54	12.45	0	2,793	0.00%
2019/06/06	1	12.35	6	12.73	12.40	-5	2,686	-0.19%
2019/06/05	0	0.00	1	12.85	12.80	-1	2,633	-0.04%
2019/06/04	2	12.78	0	0.00	12.80	2	2,526	0.08%
2019/05/31	0	0.00	3	13.05	12.95	-3	2,466	-0.12%
2019/05/30	4	13.14	0	0.00	13.10	4	2,432	0.16%
2019/05/29	3	13.12	8	13.42	13.10	-5	2,397	-0.21%
2019/05/28	5	13.15	11	13.13	13.20	-6	2,284	-0.26%
2019/05/27	13	13.20	5	13.06	13.20	8	2,186	0.37%
2019/05/24	0	0.00	251.4	12.80	12.70	-251.4	2,078	-12.10%	大賣/鉅額交易
2019/05/23	2	12.95	6.2	13.11	12.85	-4.2	2,032	-0.21%
2019/05/22	0	0.00	1	12.95	12.85	-1	1,972	-0.05%
2019/05/21	13	13.28	14	13.10	13.05	-1	1,918	-0.05%
2019/05/20	9	12.94	1	13.35	12.70	8	1,780	0.45%
2019/05/17	7	13.24	7	13.13	13.05	0	1,732	0.00%
2019/05/16	58.6	13.61	33	13.95	13.20	25.6	1,624	1.57%
2019/05/15	13	13.14	26.2	13.01	13.20	-13.2	1,413	-0.93%
2019/05/14	61	13.18	66	13.01	13.40	-5	1,238	-0.40%
2019/05/13	15	12.22	23	12.19	12.20	-8	991	-0.81%
2019/05/10	5	11.76	54	11.73	11.80	-49	891	-5.50%
2019/05/09	142	12.41	59	12.66	12.10	83	751	11.04%	大買/
2019/05/08	30	11.05	38	11.38	11.65	-8	410	-1.95%
2019/05/06	8	10.75	3	10.75	10.80	5	352	1.42%
2019/05/03	3	10.85	3	10.85	10.85	0	351	0.00%
2019/05/02	5	10.85	0	0.00	10.85	5	350	1.43%
2019/04/30	1	10.75	2	10.85	10.85	-1	347	-0.29%
2019/04/26	4	10.85	3	10.85	10.85	1	347	0.29%
2019/04/24	0	0.00	2	11.05	10.95	-2	352	-0.57%
2019/04/23	1	10.95	0	0.00	10.95	1	349	0.29%
2019/04/22	2	11.00	0	0.00	10.95	2	350	0.57%
2019/04/19	0	0.00	0	10.95	10.95	0	341	0.00%
2019/04/18	1	10.85	6	10.85	10.90	-5	343	-1.46%
2019/04/17	5	10.92	0	0.00	10.95	5	342	1.46%
2019/04/16	0	10.90	0	0.00	11.00	0	336	0.00%
2019/04/15	4	11.00	0	0.00	10.95	4	336	1.19%
2019/04/12	1	11.00	1.7	11.00	11.00	-0.7	333	-0.21%
2019/04/11	0	11.05	24	11.14	11.10	-24	333	-7.19%
2019/04/09	0	0.00	1	11.00	11.05	-1	328	-0.30%
2019/04/08	1.1	10.95	0	0.00	11.00	1.1	326	0.34%
2019/04/03	2.1	10.92	14	11.02	10.90	-11.9	326	-3.64%
2019/04/01	1	11.05	0	0.00	11.05	1	324	0.31%
2019/03/29	58	11.16	0	0.00	11.10	58	363	15.97%
2019/03/27	1.6	11.07	0	0.00	11.00	1.6	378	0.43%
2019/03/26	8	11.13	0	0.00	11.10	8	383	2.09%
2019/03/25	4	11.15	0	0.00	11.20	4	383	1.04%
2019/03/22	2	11.30	0	0.00	11.30	2	381	0.52%
2019/03/21	6	11.40	0	0.00	11.40	6	383	1.56%
2019/03/19	2	11.35	0	0.00	11.40	2	382	0.52%
2019/03/18	9	11.40	0	0.00	11.40	9	402	2.24%
2019/03/15	11	11.44	4	11.45	11.45	7	398	1.76%
2019/03/14	0	0.00	4	11.35	11.30	-4	391	-1.02%
2019/03/13	5	11.25	0	0.00	11.25	5	397	1.26%
2019/03/06	1.1	11.20	0	0.00	11.20	1.1	467	0.24%
2019/03/05	7	11.30	0	0.00	11.25	7	471	1.48%
2019/02/27	9	11.27	12	11.25	11.20	-3	453	-0.66%
2019/02/26	0	11.05	13	11.10	11.05	-13	443	-2.93%
2019/02/25	0.9	11.05	3	11.05	11.10	-2.1	439	-0.48%
2019/02/22	0	0.00	8	11.10	11.05	-8	436	-1.83%
2019/02/21	4	10.95	0	0.00	11.00	4	435	0.92%
2019/02/20	14	11.00	0	0.00	11.00	14	432	3.24%
2019/02/18	8	11.01	8	11.10	11.05	0	430	0.00%
2019/02/14	18	11.00	1	10.95	11.00	17	423	4.01%
2019/02/13	1	10.85	0	0.00	10.85	1	420	0.24%
2019/02/12	5	10.90	0	0.00	10.90	5	421	1.19%
2019/02/11	10	10.90	0	0.00	10.85	10	416	2.40%
2019/01/25	4	10.80	0	0.00	10.75	4	421	0.95%
2019/01/23	4	10.80	0	0.00	10.80	4	429	0.93%
2019/01/21	2	10.90	1	10.95	10.90	1	455	0.22%
2019/01/09	0	0.00	1	11.05	11.05	-1	531	-0.19%
2019/01/04	2	10.80	0	0.00	10.85	2	547	0.37%
2018/12/25	5	10.80	0	0.00	10.75	5	620	0.81%
2018/12/24	5	10.85	0	0.00	10.85	5	626	0.80%
2018/12/22	13	11.03	4	11.10	10.90	9	638	1.41%
2018/12/21	4	10.80	10	10.76	10.70	-6	605	-0.99%
2018/12/20	0	0.00	14	10.96	10.95	-14	638	-2.19%
2018/12/19	4	11.05	2	11.05	11.05	2	647	0.31%
2018/12/18	0	0.00	9	11.17	11.15	-9	643	-1.40%
2018/12/14	0	0.00	1	11.35	11.35	-1	647	-0.15%
2018/12/11	0	0.00	243	11.15	11.15	-243	652	-37.26%	大賣/鉅額交易
2018/12/06	8	11.28	4	11.25	11.25	4	633	0.63%
2018/12/03	28	11.73	58	11.75	11.65	-30	627	-4.78%
2018/11/29	8	11.91	10	11.77	11.85	-2	609	-0.33%
2018/11/28	7	11.49	12.2	11.40	11.45	-5.2	553	-0.94%
2018/11/26	0	0.00	4	11.20	11.15	-4	564	-0.71%
2018/11/23	0	11.00	0	0.00	11.05	0	564	0.00%
2018/11/20	1	10.95	0	0.00	11.00	1	570	0.18%
2018/11/19	0	0.00	10	11.11	11.10	-10	571	-1.75%
2018/11/16	0	0.00	4	11.10	11.15	-4	571	-0.70%
2018/11/15	0	0.00	91	10.92	10.95	-91	570	-15.95%
2018/11/12	10	11.05	0	0.00	10.95	10	577	1.73%
2018/11/08	10	11.13	0	0.00	11.15	10	585	1.71%
2018/11/07	0	0.00	4	11.10	11.15	-4	590	-0.68%
2018/11/06	0.4	10.90	0	0.00	11.00	0.4	599	0.07%
2018/11/02	0	0.00	1	11.05	11.05	-1	601	-0.17%
2018/11/01	12	10.92	0	0.00	10.85	12	598	2.00%
2018/10/31	55	11.00	11	11.00	10.90	44	595	7.39%
2018/10/30	11	10.80	11	10.88	10.85	0	594	0.00%
2018/10/29	4	10.85	0	0.00	10.80	4	588	0.68%
2018/10/26	4	10.90	19	11.02	11.05	-15	571	-2.62%
2018/10/23	4	11.85	0	0.00	11.90	4	511	0.78%
2018/10/16	4	12.00	10	12.05	12.05	-6	497	-1.21%
2018/10/12	10	12.00	0	0.00	12.35	10	488	2.05%
2018/10/11	8	12.08	13	12.14	12.15	-5	483	-1.03%
2018/10/08	50	12.76	0	0.00	12.90	50	439	11.37%
2018/10/05	9	12.69	0	0.00	12.60	9	432	2.08%
2018/10/03	44	13.12	0	0.00	13.15	44	414	10.62%
2018/10/02	55	13.30	0	0.00	13.30	55	410	13.39%
2018/10/01	60	13.17	5	13.35	13.35	55	406	13.54%
2018/09/28	0	0.00	8	13.07	13.05	-8	396	-2.02%
2018/09/27	136	13.22	7	13.22	13.15	129	386	33.36%	大買/鉅額交易
2018/09/26	50	12.71	4	12.75	12.80	46	339	13.54%
2018/09/25	116	12.60	0	0.00	12.70	116	330	35.06%	大買/鉅額交易
2018/09/21	25	12.52	0	0.00	12.45	25	326	7.65%
2018/09/19	50	12.60	16	12.53	12.60	34	322	10.54%
2018/09/13	0	0.00	4	12.35	12.25	-4	313	-1.28%
2018/09/10	0	0.00	2	12.05	12.00	-2	314	-0.64%
2018/09/07	4	12.05	0	0.00	12.05	4	319	1.25%
2018/09/06	0	0.00	1	12.20	12.20	-1	320	-0.31%
2018/09/05	9	12.33	0	0.00	12.20	9	326	2.76%
2018/09/03	31	12.34	8	12.38	12.35	23	325	7.07%
2018/08/31	3	12.05	0	0.00	12.00	3	311	0.96%
2018/08/15	21	11.82	0	0.00	11.80	21	350	5.99%
2018/08/14	2	11.85	0	0.00	11.95	2	349	0.57%
2018/08/10	1	12.20	0	0.00	12.25	1	337	0.30%
2018/08/01	0	0.00	4	12.35	12.35	-4	363	-1.10%
2018/07/31	0	0.00	4	12.25	12.20	-4	360	-1.11%
2018/07/30	1	12.20	0	0.00	12.10	1	358	0.28%
2018/07/18	0	0.00	5	12.25	12.20	-5	504	-0.99%
2018/07/17	1	12.25	0	0.00	12.25	1	501	0.20%
2018/07/16	1	12.25	0	0.00	12.25	1	501	0.20%
2018/07/09	0	0.00	6	11.98	12.10	-6	516	-1.16%
2018/07/05	0	0.00	5	12.10	12.10	-5	517	-0.97%
2018/07/04	0	0.00	5	12.15	12.15	-5	518	-0.96%
2018/06/25	4	12.30	0	0.00	12.30	4	543	0.74%
2018/06/21	1.1	12.40	0	0.00	12.40	1.1	548	0.20%
2018/06/15	0	0.00	5	12.65	12.65	-5	554	-0.90%
2018/06/13	8	12.53	0	0.00	12.50	8	546	1.46%
2018/06/11	1	12.55	0	0.00	12.50	1	548	0.18%
2018/06/08	1	12.65	0	0.00	12.55	1	549	0.18%
2018/06/07	0	0.00	1	12.65	12.65	-1	550	-0.18%
2018/06/05	4	12.60	0	0.00	12.65	4	577	0.69%
2018/06/04	3	12.75	1	12.80	12.70	2	575	0.35%
2018/06/01	0	0.00	4	12.75	12.75	-4	568	-0.70%
2018/05/31	1	12.30	0	0.00	12.40	1	556	0.18%
2018/05/23	11	12.55	0	0.00	12.45	11	547	2.01%
2018/05/18	4	12.45	0	0.00	12.55	4	550	0.73%
2018/05/15	4	12.55	0	0.00	12.55	4	558	0.72%
2018/05/04	4	12.75	0	0.00	12.85	4	562	0.71%
2018/05/02	0	0.00	2	12.85	12.90	-2	562	-0.36%
2018/04/26	1	13.10	3	12.97	12.90	-2	568	-0.35%
2018/04/25	5	12.97	0	0.00	13.00	5	562	0.89%
2018/04/24	10	13.09	34	12.86	13.10	-24	553	-4.33%
2018/04/23	0	12.75	0	0.00	12.75	0	452	0.00%
2018/04/17	4	12.75	0	0.00	12.75	4	467	0.86%
2018/04/16	1	12.95	0	0.00	12.85	1	466	0.21%
2018/04/12	0	12.90	1	13.05	12.95	-1	549	-0.18%
2018/04/11	1	13.00	0	0.00	13.00	1	553	0.18%
2018/04/10	0	0.00	3	12.97	13.00	-3	547	-0.55%
2018/04/03	0	0.00	45	13.03	13.05	-45	548	-8.21%
2018/04/02	5	13.10	34	13.04	13.05	-29	550	-5.27%
2018/03/31	0	12.75	0	0.00	12.75	0	558	0.00%
2018/03/30	10	12.70	0	0.00	12.70	10	560	1.79%
2018/03/29	0	12.90	0	0.00	12.70	0	582	0.00%
2018/03/27	4	12.80	0	0.00	12.75	4	579	0.69%
2018/03/23	4	12.70	0	0.00	12.75	4	570	0.70%
2018/03/22	0	0.00	1	12.95	12.90	-1	565	-0.18%
2018/03/20	5.5	12.95	0	0.00	12.95	5.5	562	0.98%
2018/03/16	2	13.00	0	0.00	13.00	2	559	0.36%
2018/03/13	0	0.00	4	13.25	13.20	-4	555	-0.72%
2018/03/12	0	0.00	5	13.25	13.25	-5	556	-0.90%
2018/03/08	12	13.00	0	0.00	13.05	12	535	2.24%
2018/03/06	1	13.00	1	13.00	12.95	0	545	0.00%
2018/03/02	4	12.90	0	0.00	12.90	4	552	0.72%
2018/03/01	1	12.95	0	0.00	13.00	1	551	0.18%
2018/02/23	0	0.00	4	12.95	12.95	-4	554	-0.72%
2018/02/21	0	0.00	2	12.73	12.75	-2	560	-0.36%
2018/02/12	1	12.65	0	0.00	12.55	1	562	0.18%
2018/02/09	1	12.50	2	12.50	12.50	-1	563	-0.18%
2018/02/08	4	12.65	0	0.00	12.60	4	559	0.72%
2018/02/07	2	12.73	0	0.00	12.70	2	576	0.35%
2018/02/06	4	12.60	0	0.00	12.60	4	588	0.68%
2018/02/05	4	13.15	2	13.20	13.20	2	582	0.34%
2018/01/31	0	0.00	5	13.40	13.45	-5	604	-0.83%
2018/01/30	0	0.00	3	13.55	13.50	-3	600	-0.50%
2018/01/25	0	0.00	1	13.70	13.75	-1	608	-0.16%
2018/01/22	2	13.55	2	13.60	13.50	0	596	0.00%
2018/01/16	0	0.00	22	13.90	13.90	-22	594	-3.70%
2018/01/15	22	13.95	1	13.90	13.90	21	592	3.54%
2018/01/12	2	13.88	0	0.00	13.95	2	590	0.34%
2018/01/11	0	0.00	14.8	13.76	13.80	-14.8	593	-2.49%
2018/01/09	1.6	14.01	2	13.90	14.00	-0.4	585	-0.07%
2018/01/08	7	13.86	23	13.95	14.00	-16	579	-2.76%
2018/01/05	2	13.45	0	0.00	13.50	2	503	0.40%
2018/01/04	5	13.50	3	13.50	13.50	2	499	0.40%
2018/01/03	12	13.49	0	0.00	13.50	12	499	2.40%
2018/01/02	3	13.48	0	0.00	13.50	3	494	0.61%