全科 (3209)-台新券商分點個股進出

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

全科

(3209)

可現股當沖

股價
36.20
漲跌
▲0.25
漲幅
+0.70%
成交量
1,052張
產業
上市電子通路類股
236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

全科 (3209)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
2024/05/20	13	35.96	9	36.14	36.20	4	752	0.53%
2024/05/17	8.1	35.86	16.6	36.02	35.95	-8.5	750	-1.13%
2024/05/16	9.1	35.37	18	35.48	35.55	-8.9	755	-1.18%
2024/05/15	52	35.15	11.1	35.09	35.15	40.9	808	5.06%
2024/05/14	1.1	34.99	0	0.00	34.95	1.1	840	0.13%
2024/05/13	7	35.01	10	34.99	34.95	-3	839	-0.36%
2024/05/09	0	0.00	6	35.02	34.90	-6	836	-0.72%
2024/05/08	0	0.00	2	35.15	35.10	-2	834	-0.24%
2024/05/07	72	34.65	4	34.86	34.70	68	822	8.27%
2024/05/06	12	34.93	12	34.95	35.30	0	810	0.00%
2024/05/03	1.1	34.70	2	34.65	34.65	-0.9	790	-0.11%
2024/05/02	0	0.00	6	34.80	34.80	-6	787	-0.76%
2024/04/30	2	34.70	1	34.80	34.60	1	787	0.13%
2024/04/29	44	34.79	15	34.69	34.80	29	783	3.70%
2024/04/26	7	34.00	1	34.25	34.10	6	774	0.77%
2024/04/24	3	33.98	2	33.98	33.95	1	771	0.13%
2024/04/22	17	33.35	7.9	33.40	33.30	9.1	773	1.18%
2024/04/19	7	33.68	1	33.60	33.50	6	766	0.78%
2024/04/18	5.3	34.04	2	34.00	34.00	3.3	750	0.44%
2024/04/17	2	34.38	4	34.48	34.60	-2	738	-0.27%
2024/04/16	15.4	34.01	12	33.97	33.95	3.4	736	0.46%
2024/04/15	6.4	34.56	86	34.58	34.50	-79.6	737	-10.80%
2024/04/12	23	34.84	37	34.69	34.80	-14	728	-1.92%
2024/04/11	3	34.62	0	0.00	34.60	3	723	0.42%
2024/04/10	19	34.93	0.7	34.90	34.90	18.3	715	2.56%
2024/04/09	66.1	34.85	32	34.92	34.90	34.1	703	4.85%
2024/04/08	0	36.30	2	36.30	36.40	-2	654	-0.31%
2024/04/03	2	36.45	0	0.00	36.45	2	650	0.31%
2024/04/02	8.4	36.75	5	36.75	36.75	3.4	650	0.52%
2024/04/01	24.5	36.70	18.4	36.62	36.65	6.1	647	0.94%
2024/03/29	1	36.25	1	36.20	36.20	0	635	0.00%
2024/03/28	1	36.10	0	0.00	36.25	1	633	0.16%
2024/03/27	9	36.18	0.5	36.10	36.10	8.5	632	1.35%
2024/03/26	2	36.13	7.2	35.95	35.95	-5.2	629	-0.83%
2024/03/25	7	36.49	0	0.00	36.50	7	622	1.13%
2024/03/22	1	36.55	28	36.36	36.45	-27	620	-4.35%
2024/03/21	3	36.17	17	36.04	36.30	-14	618	-2.26%
2024/03/20	11	36.10	1.9	36.26	35.95	9.1	616	1.48%
2024/03/19	11	36.25	11	36.20	36.15	0	609	0.00%
2024/03/18	3	35.65	5	35.75	36.00	-2	608	-0.33%
2024/03/15	6.3	35.83	12	35.80	35.80	-5.7	609	-0.94%
2024/03/14	24.1	35.99	1.5	35.97	35.95	22.5	616	3.65%
2024/03/13	16.2	36.28	8	36.33	36.15	8.2	611	1.35%
2024/03/12	14.1	35.82	0	0.00	35.75	14.1	605	2.33%
2024/03/11	7.1	35.32	0	0.00	35.45	7.1	602	1.18%
2024/03/08	17	35.73	15	35.50	35.50	2	595	0.34%
2024/03/07	4	36.50	5	36.54	36.35	-1	585	-0.17%
2024/03/06	2.3	37.04	0	0.00	37.00	2.3	583	0.39%
2024/03/05	20	37.48	7	37.40	37.20	13	581	2.23%
2024/03/04	7	37.11	8	37.10	37.20	-1	554	-0.18%
2024/03/01	7	36.44	0	0.00	36.35	7	535	1.31%
2024/02/29	3	36.25	3.9	36.13	36.30	-0.9	539	-0.17%
2024/02/27	2	36.20	12	36.16	36.20	-10	547	-1.83%
2024/02/26	2.1	36.60	4.9	36.61	36.60	-2.8	546	-0.51%
2024/02/23	0.1	36.80	0	0.00	36.60	0.1	553	0.02%
2024/02/22	1	36.60	1	36.70	36.60	0	556	0.00%
2024/02/21	12	36.68	0	0.00	36.85	12	556	2.15%
2024/02/20	1	36.95	4	37.11	36.95	-3	562	-0.53%
2024/02/19	10.3	37.06	4	37.35	37.35	6.3	556	1.14%
2024/02/16	13	37.60	31.3	37.74	37.55	-18.3	544	-3.37%
2024/02/15	5	36.59	17.4	36.57	36.30	-12.4	492	-2.51%
2024/02/05	2	35.30	0	0.00	35.25	2	461	0.43%
2024/02/02	2	35.70	0	0.00	35.45	2	475	0.42%
2024/02/01	0	0.00	11	35.62	35.65	-11	475	-2.31%
2024/01/31	0	0.00	4	35.28	35.30	-4	477	-0.84%
2024/01/30	0	0.00	2.5	35.16	35.20	-2.5	478	-0.52%
2024/01/25	0	0.00	1	35.30	35.30	-1	491	-0.20%
2024/01/24	0	0.00	2	35.33	35.35	-2	492	-0.41%
2024/01/22	0	0.00	3	35.17	35.10	-3	500	-0.60%
2024/01/19	1	34.70	3	34.68	34.70	-2	499	-0.40%
2024/01/18	6	34.55	8	34.60	34.55	-2	504	-0.40%
2024/01/17	0	0.00	5	34.50	34.50	-5	506	-0.99%
2024/01/16	1	34.95	0	0.00	34.90	1	501	0.20%
2024/01/12	1	34.80	10.5	34.72	34.95	-9.5	505	-1.89%
2024/01/11	1	34.75	9	34.78	34.75	-8	511	-1.56%
2024/01/10	2.3	34.70	9	34.74	34.65	-6.7	529	-1.27%
2024/01/09	10	35.11	5	35.06	35.05	5	526	0.95%
2024/01/08	0	0.00	3	36.32	36.25	-3	509	-0.59%
2024/01/05	0	0.00	0.5	36.35	36.30	-0.5	508	-0.10%
2024/01/04	2	36.35	0	0.00	36.30	2	525	0.38%
2024/01/03	0	0.00	2.5	36.37	36.50	-2.5	530	-0.47%
2024/01/02	3	36.30	1	36.40	36.40	2	531	0.38%
2023/12/29	0	0.00	3	36.17	36.30	-3	531	-0.56%
2023/12/28	0	0.00	1	36.20	36.20	-1	540	-0.18%
2023/12/27	8	36.40	2	36.33	36.30	6	541	1.11%
2023/12/26	6	35.87	2	35.90	36.00	4	542	0.74%
2023/12/25	2.1	35.70	1	35.60	35.55	1.1	543	0.20%
2023/12/22	0.1	35.65	0	0.00	35.60	0.1	547	0.02%
2023/12/21	0	0.00	1	35.75	35.75	-1	549	-0.18%
2023/12/20	4.1	35.88	13	35.79	35.75	-8.9	552	-1.61%
2023/12/19	1	35.60	6	35.64	35.75	-5	556	-0.90%
2023/12/18	0	0.00	1	36.10	36.10	-1	562	-0.18%
2023/12/14	0	0.00	7.1	36.60	36.40	-7.1	596	-1.19%
2023/12/13	0	0.00	2	36.25	36.20	-2	609	-0.33%
2023/12/12	5	35.67	0.6	35.70	35.60	4.4	656	0.67%
2023/12/11	7	35.74	2	35.65	35.80	5	747	0.67%
2023/12/07	3	36.83	4	36.79	36.70	-1	831	-0.12%
2023/12/06	0	0.00	2	36.95	37.15	-2	872	-0.23%
2023/12/05	1	36.90	4	37.00	36.90	-3	900	-0.33%
2023/12/04	4	37.29	0	0.00	37.25	4	1,026	0.39%
2023/12/01	5	37.27	18	37.26	37.35	-13	1,046	-1.24%
2023/11/30	0	0.00	0.4	37.00	37.15	-0.4	1,035	-0.04%
2023/11/29	0	0.00	1	36.95	37.00	-1	1,033	-0.10%
2023/11/28	5	36.52	5.3	36.78	36.85	-0.3	1,026	-0.03%
2023/11/27	0	0.00	5	36.80	36.45	-5	1,023	-0.49%
2023/11/24	10	36.85	5	36.90	37.00	5	1,017	0.49%
2023/11/22	1	36.70	1	36.80	36.80	0	1,007	0.00%
2023/11/21	7.2	36.58	0.4	36.60	36.45	6.8	1,001	0.68%
2023/11/20	9	36.55	3	36.45	36.60	6	999	0.60%
2023/11/17	46	36.16	4	36.21	36.20	42	996	4.21%
2023/11/15	4	35.71	37	35.69	35.75	-33	984	-3.35%
2023/11/14	0.6	35.30	4	35.31	35.45	-3.4	986	-0.34%
2023/11/13	2	35.35	0	0.00	35.30	2	982	0.20%
2023/11/10	5	35.27	18	35.24	35.15	-13	1,002	-1.30%
2023/11/09	6	34.50	0	0.00	34.45	6	1,018	0.59%
2023/11/08	1	34.90	0	0.00	34.80	1	1,039	0.10%
2023/11/07	2	34.63	0	0.00	34.70	2	1,050	0.19%
2023/11/06	0.1	34.60	0	0.00	34.55	0.1	1,066	0.01%
2023/11/02	3.5	34.20	1	34.10	34.10	2.5	1,118	0.22%
2023/10/31	7	33.89	0	0.00	33.60	7	1,195	0.59%
2023/10/30	8	33.99	0.1	33.95	33.90	7.9	1,248	0.63%
2023/10/27	1.1	33.51	1	33.60	33.40	0.1	1,292	0.01%
2023/10/26	8	33.38	1	33.60	33.35	7	1,333	0.52%
2023/10/25	1	33.90	0	0.00	33.85	1	1,365	0.07%
2023/10/24	1	33.55	0	0.00	33.55	1	1,387	0.07%
2023/10/23	10.3	33.48	0	0.00	33.35	10.3	1,409	0.73%
2023/10/20	0.1	33.80	0	0.00	33.75	0.1	1,431	0.01%
2023/10/19	3	34.02	0	0.00	34.00	3	1,439	0.21%
2023/10/18	5	33.55	2.1	33.56	35.50	3	1,441	0.20%
2023/10/17	0	0.00	1	33.80	33.70	-1	1,433	-0.07%
2023/10/16	2	33.90	3	34.08	33.95	-1	1,457	-0.07%
2023/10/13	2	34.20	2	34.10	34.10	0	1,468	0.00%
2023/10/12	14	33.54	1.6	33.95	34.05	12.4	1,482	0.84%
2023/10/11	0	0.00	5	34.33	34.30	-5	1,479	-0.34%
2023/10/06	0.2	34.55	0	0.00	34.60	0.2	1,489	0.01%
2023/10/04	7.4	34.05	0	0.00	34.00	7.4	1,513	0.49%
2023/10/03	8	34.70	7	34.80	34.55	1	1,572	0.06%
2023/10/02	0	34.90	0	0.00	34.80	0	1,578	0.00%
2023/09/28	0	0.00	1	34.95	34.75	-1	1,580	-0.06%
2023/09/25	1	34.95	1	35.05	35.00	0	1,595	0.00%
2023/09/22	1	34.75	0.2	35.05	34.95	0.8	1,597	0.05%
2023/09/20	2.3	35.30	0	0.00	35.05	2.3	1,595	0.14%
2023/09/19	0.2	36.49	3	36.17	35.70	-2.8	1,585	-0.18%
2023/09/18	7	36.99	7.5	36.81	36.65	-0.5	1,570	-0.03%
2023/09/15	9.8	37.40	8	37.00	36.90	1.8	1,561	0.12%
2023/09/14	13.2	37.49	29.1	37.59	37.75	-15.9	1,512	-1.05%
2023/09/13	26.4	36.02	20	36.40	37.00	6.4	1,427	0.45%
2023/09/12	10.2	34.99	50	34.95	34.80	-39.8	1,354	-2.94%
2023/09/11	10	35.60	53	35.58	35.05	-43	1,348	-3.19%
2023/09/08	3.7	36.30	28	36.32	37.00	-24.4	1,321	-1.84%
2023/09/07	102	37.37	127	37.41	36.65	-25	1,301	-1.92%	大買/大賣/
2023/09/06	23	35.64	18	35.64	35.95	5	1,209	0.41%
2023/09/05	1	34.80	1	34.85	34.85	0	1,188	0.00%
2023/09/04	1	34.65	0	0.00	34.65	1	1,192	0.08%
2023/09/01	35	34.68	0	0.00	34.60	35	1,194	2.93%
2023/08/31	0	0.00	0.1	34.65	34.70	-0.1	1,198	-0.01%
2023/08/30	11	33.93	0.9	34.00	33.85	10.1	1,206	0.84%
2023/08/29	1	33.70	0	0.00	33.80	1	1,213	0.08%
2023/08/28	6.2	33.53	13	33.45	33.40	-6.8	1,218	-0.56%
2023/08/25	1.1	34.06	1	33.95	34.00	0.1	1,217	0.01%
2023/08/24	4	33.91	0.1	34.15	34.00	3.9	1,218	0.32%
2023/08/23	4.5	33.78	6.3	33.57	33.70	-1.7	1,220	-0.14%
2023/08/22	1.1	33.30	0	0.00	33.20	1.1	1,230	0.09%
2023/08/18	5	33.45	2	33.60	33.25	3	1,240	0.24%
2023/08/17	25	33.03	1	33.05	33.05	24	1,237	1.94%
2023/08/16	16.7	32.67	96	32.65	33.15	-79.4	1,236	-6.42%
2023/08/15	12.9	33.21	8	33.35	33.10	4.9	1,223	0.40%
2023/08/14	15.6	33.94	36.1	33.84	33.85	-20.5	1,203	-1.70%
2023/08/11	70	34.58	0	0.00	34.85	70	1,189	5.88%
2023/08/10	15.1	34.79	1	34.60	34.65	14.1	1,189	1.19%
2023/08/09	10.7	35.38	3.3	35.50	35.40	7.4	1,187	0.63%
2023/08/08	42.7	34.41	1	34.40	34.40	41.7	1,167	3.58%
2023/08/07	11.5	34.90	0	0.00	34.80	11.5	1,180	0.98%
2023/08/04	59.4	35.49	19.2	35.57	35.15	40.2	1,271	3.16%
2023/08/02	40.2	39.35	32	39.33	39.35	8.2	1,222	0.67%
2023/08/01	11.4	39.50	6.1	39.35	39.50	5.3	1,177	0.45%
2023/07/31	13	39.93	22.8	39.84	39.90	-9.8	1,143	-0.86%
2023/07/28	68	39.47	6	39.65	39.60	62	1,121	5.53%
2023/07/27	97	39.40	1	39.60	39.45	96	1,093	8.78%
2023/07/26	7	39.54	11	39.60	39.50	-4	1,090	-0.37%
2023/07/25	6.7	39.36	29	39.52	39.45	-22.3	1,080	-2.06%
2023/07/24	28	39.54	4	39.45	39.45	23.9	1,062	2.25%
2023/07/21	5.2	39.49	1.1	39.50	39.55	4.1	1,064	0.39%
2023/07/20	8.4	39.48	2	39.40	39.55	6.4	1,076	0.59%
2023/07/19	32	39.69	2	39.68	39.25	30	1,074	2.79%
2023/07/18	6.2	40.01	1.2	39.93	39.95	5	1,071	0.47%
2023/07/17	1.2	40.01	34.5	40.15	40.20	-33.3	1,085	-3.07%
2023/07/14	6.7	39.92	19	40.00	39.85	-12.3	1,086	-1.13%
2023/07/13	3.5	39.72	2	39.90	39.80	1.5	1,097	0.14%
2023/07/12	6	39.17	2	39.02	39.30	4	1,107	0.36%
2023/07/11	11.2	38.90	3.1	39.05	39.10	8.1	1,139	0.71%
2023/07/10	31.8	38.69	36	38.61	38.95	-4.3	1,181	-0.36%
2023/07/07	2.2	40.98	3.1	40.97	40.90	-0.9	1,234	-0.07%
2023/07/06	3	41.20	1	41.30	41.20	2	1,238	0.16%
2023/07/05	5.2	41.38	1	41.40	41.35	4.2	1,241	0.34%
2023/07/04	17.2	41.17	5.2	41.26	41.20	12	1,250	0.96%
2023/07/03	7	41.23	4	41.21	41.25	3	1,254	0.24%
2023/06/30	6.1	40.72	0	0.00	41.05	6.1	1,271	0.48%
2023/06/29	1	40.75	0	0.00	40.90	1	1,278	0.08%
2023/06/28	1	40.85	2	40.90	40.85	-1	1,281	-0.08%
2023/06/27	4.2	40.91	3.9	40.91	40.85	0.4	1,289	0.03%
2023/06/26	0.3	41.08	1	40.80	41.00	-0.7	1,295	-0.05%
2023/06/21	2	41.20	1	41.10	41.20	1	1,311	0.08%
2023/06/20	1	41.20	8.7	41.45	41.15	-7.7	1,324	-0.58%
2023/06/19	15.3	41.41	3.1	41.56	41.40	12.2	1,343	0.90%
2023/06/16	2	41.68	1	41.65	41.70	1	1,366	0.07%
2023/06/15	4	41.73	0	0.00	41.75	4	1,395	0.29%
2023/06/14	9.2	41.49	7.5	41.56	42.05	1.7	1,429	0.12%
2023/06/13	3	40.93	4	40.93	41.25	-1	1,465	-0.07%
2023/06/12	25	41.09	194	40.99	41.10	-169	1,637	-10.32%	大賣/鉅額交易
2023/06/09	20	42.30	9	42.32	42.35	11	1,650	0.67%
2023/06/08	2.1	42.28	5	42.31	42.25	-2.9	1,725	-0.17%
2023/06/07	0	0.00	7	42.35	42.35	-7	1,884	-0.37%
2023/06/06	1	42.20	0	0.00	42.20	1	2,061	0.05%
2023/06/05	0.2	42.25	3.2	42.22	42.20	-3	2,083	-0.15%
2023/06/02	2	41.90	4.3	41.90	41.90	-2.3	2,097	-0.11%
2023/06/01	8	41.79	2	41.85	41.85	6	2,116	0.28%
2023/05/31	3	41.80	0	41.90	41.85	3	2,146	0.14%
2023/05/30	2	41.70	2	41.70	41.70	0	2,164	0.00%
2023/05/29	1	41.70	5.5	41.84	41.75	-4.5	2,197	-0.20%
2023/05/26	21	41.75	2	41.75	41.55	19	2,233	0.85%
2023/05/25	3.6	41.83	9	41.88	41.85	-5.4	2,256	-0.24%
2023/05/24	3	41.65	5	41.65	41.80	-2	2,285	-0.09%
2023/05/23	1	41.55	1	41.55	41.55	0	2,321	0.00%
2023/05/22	1	41.70	1	41.55	41.55	0	2,357	0.00%
2023/05/19	34	41.58	11.8	41.64	41.45	22.2	2,413	0.92%
2023/05/18	8	41.39	0	0.00	41.40	8	2,451	0.33%
2023/05/17	6	41.16	11.3	41.18	41.15	-5.3	2,484	-0.21%
2023/05/16	12	41.20	2	41.23	41.15	10	2,513	0.40%
2023/05/15	2.1	41.14	10.3	40.86	41.10	-8.2	2,535	-0.32%
2023/05/12	1	40.55	2.1	40.47	41.05	-1.1	2,563	-0.04%
2023/05/11	117.5	40.66	11	40.47	40.45	106.5	2,632	4.05%	大買/鉅額交易
2023/05/10	61.9	39.55	27	40.13	40.50	34.9	2,600	1.34%
2023/05/09	5	42.41	20	42.45	42.50	-15	2,499	-0.60%
2023/05/08	6	42.81	4	42.70	42.70	2	2,496	0.08%
2023/05/05	4.5	42.63	6.5	42.80	42.60	-2	2,493	-0.08%
2023/05/04	21.1	42.50	0	0.00	42.60	21.1	2,496	0.85%
2023/05/03	1	42.05	4	41.85	42.05	-3	2,500	-0.12%
2023/05/02	2	42.00	16	41.98	42.20	-14	2,501	-0.56%
2023/04/28	12	41.58	5	41.33	41.60	7	2,496	0.28%
2023/04/27	13.1	41.10	60	41.05	41.10	-47	2,501	-1.88%
2023/04/26	10.1	40.58	9.7	40.76	41.05	0.5	2,499	0.02%
2023/04/25	17	41.22	28.5	41.25	40.95	-11.5	2,493	-0.46%
2023/04/24	6.2	41.68	7.1	41.56	41.70	-0.9	2,478	-0.04%
2023/04/21	5	41.61	5.3	41.56	41.50	-0.3	2,474	-0.01%
2023/04/20	5.3	42.16	10	42.11	42.05	-4.7	2,461	-0.19%
2023/04/19	17.2	42.75	0.2	42.80	42.65	17	2,456	0.69%
2023/04/18	3.2	42.80	5	42.92	42.70	-1.8	2,442	-0.08%
2023/04/17	4	43.06	3	43.00	42.95	1	2,424	0.04%
2023/04/14	14	43.35	10	43.31	43.15	4	2,411	0.17%
2023/04/13	33.2	43.05	22	43.24	43.20	11.2	2,368	0.47%
2023/04/12	27.2	42.83	46.2	42.82	42.70	-19	2,314	-0.82%
2023/04/11	8.3	40.80	0	0.00	40.85	8.3	2,195	0.38%
2023/04/10	4.2	40.94	1.9	40.95	40.95	2.3	2,185	0.10%
2023/04/07	7.4	41.08	2	41.13	41.05	5.4	2,179	0.25%
2023/04/06	0	41.20	5.2	41.15	41.15	-5.2	2,167	-0.24%
2023/03/31	2	40.90	1	41.15	41.10	1	2,152	0.05%
2023/03/30	0	40.53	11	40.47	40.45	-11	2,129	-0.52%
2023/03/29	3.5	40.09	0	0.00	40.15	3.5	2,117	0.17%
2023/03/28	6.1	40.10	25	40.00	40.00	-18.9	2,119	-0.89%
2023/03/27	5.1	40.48	11	40.36	40.40	-5.9	2,105	-0.28%
2023/03/24	3.2	40.45	18.7	40.32	40.25	-15.5	2,093	-0.74%
2023/03/23	7.4	40.58	12	40.55	40.55	-4.7	2,074	-0.22%
2023/03/22	21.2	40.84	9	40.76	40.75	12.2	2,059	0.59%
2023/03/21	18.1	40.86	17	40.78	40.75	1.1	2,038	0.05%
2023/03/20	15	40.29	13	40.27	40.30	2	2,006	0.10%
2023/03/17	21.2	39.43	4	39.66	39.70	17.2	1,974	0.87%
2023/03/16	16.4	38.88	51	38.94	38.80	-34.6	1,945	-1.78%
2023/03/15	96.5	39.19	142.2	39.28	38.95	-45.7	1,895	-2.41%	大賣/
2023/03/14	106	40.26	1	39.35	40.35	105	1,725	6.09%	大買/鉅額交易
2023/03/13	50	39.59	2	39.50	39.85	48	1,678	2.86%
2023/03/10	55.4	40.35	143	39.99	40.50	-87.6	1,599	-5.48%	大賣/
2023/03/09	68.2	42.22	212.1	42.08	42.05	-143.9	1,444	-9.96%	大賣/鉅額交易
2023/03/08	11.3	46.20	16.3	46.40	46.70	-5	1,265	-0.39%
2023/03/07	72	45.67	2	45.80	45.80	70	1,235	5.66%
2023/03/06	13	44.87	3	44.92	45.20	10	1,208	0.83%
2023/03/03	24.2	44.89	1.2	44.95	44.65	23	1,183	1.95%
2023/03/02	8	44.61	0	0.00	44.75	8	1,150	0.70%
2023/03/01	17	44.55	33	44.14	44.50	-16	1,127	-1.42%
2023/02/24	6	43.61	2.7	43.09	43.70	3.3	1,090	0.31%
2023/02/23	12.6	43.40	7	43.25	43.15	5.6	1,047	0.53%
2023/02/22	6	42.92	6	43.00	43.15	0	1,017	0.00%
2023/02/21	9	42.71	4.1	42.77	42.70	4.9	981	0.49%
2023/02/20	14	41.50	24	41.67	41.80	-10	946	-1.06%
2023/02/17	29	41.82	18.9	41.88	41.80	10.1	908	1.11%
2023/02/16	48.1	42.80	34.9	42.79	42.80	13.1	857	1.53%
2023/02/15	12.5	41.75	8.2	41.76	41.85	4.3	832	0.52%
2023/02/14	15	41.46	11.1	41.50	41.30	3.9	796	0.49%
2023/02/13	173.1	41.00	4	40.91	41.05	169.1	781	21.65%	大買/鉅額交易
2023/02/10	54	40.91	39.8	40.89	40.55	14.2	767	1.85%
2023/02/09	34	40.44	27	40.65	40.95	7	730	0.96%
2023/02/08	13.5	39.25	1	39.25	39.30	12.5	653	1.91%
2023/02/07	5	38.86	0	0.00	39.10	5	650	0.77%
2023/02/06	3.1	38.94	0.2	39.05	39.05	2.8	650	0.44%
2023/02/03	5.5	39.19	2	39.20	39.15	3.5	649	0.54%
2023/02/02	5	39.43	4.1	39.29	39.30	0.9	643	0.15%
2023/02/01	29	38.98	10.2	38.91	39.00	18.8	630	2.98%
2023/01/31	4.2	38.35	5	38.45	38.40	-0.8	612	-0.13%
2023/01/30	2	38.38	0	0.00	38.40	2	614	0.33%
2023/01/17	1	38.00	7.3	37.75	38.00	-6.3	605	-1.04%
2023/01/16	1	37.50	1.1	37.46	37.50	-0.1	591	-0.01%
2023/01/13	2	37.55	3	37.30	37.30	-1	589	-0.17%
2023/01/12	3.5	37.70	6	37.75	37.75	-2.5	606	-0.41%
2023/01/11	2	37.73	20	37.73	37.75	-18	604	-2.98%
2023/01/10	10.4	37.55	19	37.56	37.55	-8.7	605	-1.43%
2023/01/09	33	37.50	5	37.47	37.50	28	607	4.61%
2023/01/06	5	36.71	3	36.58	36.75	2	591	0.34%
2023/01/05	0.5	36.50	0	0.00	36.45	0.5	614	0.08%
2023/01/04	12	36.76	3.2	36.44	36.50	8.8	613	1.44%
2023/01/03	0.1	36.00	1.1	36.04	36.05	-1	615	-0.17%
2022/12/30	0.1	35.50	0	0.00	35.70	0.1	614	0.01%
2022/12/28	0	0.00	25	35.71	35.70	-25	616	-4.06%
2022/12/26	26	35.92	0.2	35.80	35.90	25.8	615	4.19%
2022/12/23	2	35.55	0	0.00	35.50	2	621	0.32%
2022/12/21	1	35.30	7	35.39	35.25	-6	640	-0.94%
2022/12/20	4	35.20	5	35.70	35.15	-1	647	-0.15%
2022/12/19	0	0.00	2	35.70	35.65	-2	666	-0.30%
2022/12/16	3	35.80	0	0.00	35.85	3	671	0.45%
2022/12/15	4.1	36.09	2.8	36.14	36.05	1.3	675	0.20%
2022/12/14	0	0.00	1	36.05	36.00	-1	680	-0.15%
2022/12/13	2	35.70	0	0.00	35.85	2	678	0.29%
2022/12/12	1	35.55	0	0.00	35.65	1	683	0.15%
2022/12/09	6	35.90	2	35.85	35.85	4	686	0.58%
2022/12/08	0	0.00	1	36.30	35.90	-1	688	-0.15%
2022/12/07	2.5	35.21	3	35.40	35.15	-0.5	675	-0.07%
2022/12/06	6	35.91	0.1	35.90	35.65	5.9	674	0.88%
2022/12/05	5.2	35.68	0	0.00	35.80	5.2	674	0.77%
2022/12/02	0.8	35.33	1.1	35.25	35.40	-0.3	673	-0.05%
2022/12/01	2	35.38	0	0.00	35.30	2	681	0.29%
2022/11/30	0	0.00	0.1	35.00	35.10	-0.1	678	-0.01%
2022/11/29	0	34.70	3	34.52	34.80	-3	686	-0.44%
2022/11/25	0	0.00	1	34.60	34.60	-1	711	-0.14%
2022/11/24	0	0.00	1	34.65	34.70	-1	717	-0.14%
2022/11/23	0	0.00	0	34.45	34.40	0	723	0.00%
2022/11/22	0	0.00	1	34.35	34.25	-1	737	-0.14%
2022/11/17	0.6	34.50	1	34.40	34.50	-0.4	769	-0.06%
2022/11/16	0	0.00	1	34.25	34.30	-1	790	-0.13%
2022/11/15	1	34.50	0	0.00	34.70	1	797	0.13%
2022/11/14	14	34.79	15.7	34.74	34.80	-1.7	809	-0.21%
2022/11/11	21	34.98	189.2	34.72	34.70	-168.2	839	-20.03%	大賣/鉅額交易
2022/11/10	0	0.00	2	34.05	34.05	-2	828	-0.24%
2022/11/09	11	33.66	0	0.00	33.65	11	835	1.32%
2022/11/08	0	0.00	1	34.15	33.70	-1	842	-0.12%
2022/11/07	1	32.15	0.2	32.20	32.05	0.8	853	0.09%
2022/11/04	7	31.74	1	31.35	31.75	6	878	0.68%
2022/11/03	1	31.15	0	0.00	31.20	1	908	0.11%
2022/11/02	20	31.28	0	0.00	31.30	20	953	2.10%
2022/11/01	10	30.79	0	0.00	30.85	10	999	1.00%
2022/10/31	0	0.00	2	30.45	30.45	-2	1,002	-0.20%
2022/10/27	0	0.00	8	30.29	30.50	-8	1,013	-0.79%
2022/10/26	5	30.06	1.1	30.01	30.00	3.9	1,021	0.38%
2022/10/25	6	30.39	10	30.50	30.35	-4	1,020	-0.39%
2022/10/21	8	30.95	0	0.00	30.75	8	1,027	0.78%
2022/10/20	1.5	30.52	0	0.00	31.25	1.5	1,025	0.15%
2022/10/19	2	31.40	0	0.00	31.35	2	1,005	0.20%
2022/10/13	2	31.93	10	31.70	31.45	-8	1,070	-0.75%
2022/10/12	0	0.00	7	32.29	32.60	-7	1,062	-0.66%
2022/10/11	5	32.86	2	32.65	32.80	3	1,083	0.28%
2022/10/07	1	33.95	68	33.89	34.05	-67	1,087	-6.16%
2022/10/06	1	34.10	52	34.08	34.15	-51	1,095	-4.66%
2022/10/05	6	34.35	0	0.00	34.35	6	1,106	0.54%
2022/10/04	10	34.00	4	34.06	34.20	6	1,108	0.54%
2022/10/03	5	33.60	2	33.65	33.70	3	1,116	0.27%
2022/09/30	1	32.55	0.1	33.05	33.55	0.9	1,129	0.08%
2022/09/29	14	33.64	0	35.95	33.50	14	1,142	1.22%
2022/09/28	6	33.37	0.1	33.35	33.10	5.9	1,147	0.52%
2022/09/27	2	33.88	1	34.30	34.30	1	1,140	0.09%
2022/09/26	23	34.04	1	34.05	33.75	22	1,140	1.93%
2022/09/23	1	35.05	0	0.00	35.05	1	1,138	0.09%
2022/09/22	1	34.65	0.9	35.40	35.35	0.1	1,144	0.01%
2022/09/21	0.5	35.45	0.1	35.80	35.20	0.4	1,142	0.04%
2022/09/20	6	35.67	0	0.00	35.65	6	1,134	0.53%
2022/09/19	4.5	35.84	1	35.80	35.80	3.5	1,139	0.31%
2022/09/16	6	36.28	2	36.25	36.20	4	1,141	0.35%
2022/09/15	8	36.90	1.4	36.73	36.55	6.6	1,151	0.57%
2022/09/14	3	36.35	0	0.00	36.55	3	1,166	0.26%
2022/09/13	18	36.74	11.9	36.71	36.65	6.1	1,173	0.52%
2022/09/12	55	37.02	11	36.76	36.80	44	1,196	3.68%
2022/09/08	5.6	36.75	5.8	36.66	37.05	-0.2	1,201	-0.01%
2022/09/07	4	36.45	2	36.33	36.50	2	1,228	0.16%
2022/09/06	3.1	36.60	0	0.00	36.60	3.1	1,232	0.25%
2022/09/05	12.6	36.71	15.7	36.75	36.75	-3.1	1,336	-0.23%
2022/09/02	0	0.00	9	37.07	37.10	-9	1,352	-0.67%
2022/09/01	33	37.26	38	37.29	37.30	-5	1,384	-0.36%
2022/08/31	0	0.00	3	37.90	37.85	-3	1,427	-0.21%
2022/08/30	9	37.81	24	37.82	37.85	-15	1,534	-0.98%
2022/08/29	20	37.59	12	37.38	37.55	8	1,551	0.52%
2022/08/26	1	38.10	1	38.25	38.10	0	1,555	0.00%
2022/08/25	4	38.15	40	37.98	37.95	-36	1,551	-2.32%
2022/08/24	12.1	38.45	1	38.40	38.35	11.1	1,556	0.71%
2022/08/23	1	38.45	42	38.60	38.60	-41	1,552	-2.64%
2022/08/22	5	39.26	1	39.40	39.20	4	1,538	0.26%
2022/08/19	6.3	39.38	0	0.00	39.50	6.3	1,530	0.41%
2022/08/18	21	39.50	2	39.30	39.15	19	1,519	1.25%
2022/08/17	1	39.25	2	38.90	38.80	-1	1,487	-0.07%
2022/08/16	64	38.90	16	38.90	38.95	48	1,494	3.21%
2022/08/15	4.6	38.75	10	38.86	38.85	-5.4	1,503	-0.36%
2022/08/12	2.8	38.85	3	38.88	38.75	-0.2	1,505	-0.01%
2022/08/11	11	38.73	17.4	38.70	38.80	-6.4	1,536	-0.42%
2022/08/10	10.4	38.33	15	38.29	38.10	-4.6	1,572	-0.29%
2022/08/09	14	37.62	26.1	37.87	38.15	-12.1	1,562	-0.77%
2022/08/08	24.1	36.54	46	36.65	36.90	-21.9	1,537	-1.42%
2022/08/05	2	34.88	0	0.00	35.00	2	1,518	0.13%
2022/08/04	2	34.10	2	34.30	34.50	0	1,532	0.00%
2022/08/03	1.2	34.47	1	34.36	34.30	0.2	1,547	0.01%
2022/08/02	3	34.62	5	34.85	34.60	-2	1,570	-0.13%
2022/08/01	4	35.24	0	0.00	35.25	4	1,589	0.25%
2022/07/29	6	34.60	5	34.60	34.85	1	1,610	0.06%
2022/07/27	2	34.15	0	0.00	34.10	2	1,620	0.12%
2022/07/26	8	33.98	0	0.00	34.10	8	1,624	0.49%
2022/07/25	1	33.80	5	33.95	33.95	-4	1,628	-0.25%
2022/07/22	35	34.11	2	34.20	34.10	33	1,628	2.03%
2022/07/21	11	34.20	6	34.30	34.25	5	1,636	0.31%
2022/07/20	50	39.01	22	38.73	38.75	28	1,617	1.73%
2022/07/19	1	38.85	8	38.91	38.80	-7	1,603	-0.44%
2022/07/18	3	38.60	9	38.58	38.80	-6	1,604	-0.37%
2022/07/15	3	37.60	15	37.70	37.55	-12	1,618	-0.74%
2022/07/14	1	37.35	58	37.37	37.70	-57	1,722	-3.31%
2022/07/13	13	36.83	1	36.60	37.15	12	1,805	0.66%
2022/07/12	9.3	35.96	0	0.00	35.85	9.3	1,806	0.51%
2022/07/11	0	0.00	11	36.80	36.90	-11	1,815	-0.61%
2022/07/08	1	36.30	0	0.00	36.30	1	1,828	0.05%
2022/07/07	2	35.48	28	35.52	35.55	-26	1,829	-1.42%
2022/07/06	5.1	33.91	0	0.00	33.90	5.1	1,832	0.28%
2022/07/05	10	34.75	0	0.00	34.80	10	1,842	0.54%
2022/07/04	3	34.62	2	34.40	34.40	1	1,883	0.05%
2022/07/01	13.1	35.23	61	35.36	34.65	-47.9	1,911	-2.51%
2022/06/30	19	36.60	5.9	36.78	36.50	13.1	1,913	0.69%
2022/06/29	5	37.62	0	0.00	37.60	5	1,923	0.26%
2022/06/28	1	37.95	4	38.00	38.05	-3	1,943	-0.15%
2022/06/27	9	37.69	10	37.82	38.00	-1	1,966	-0.05%
2022/06/24	1	37.60	2	37.40	37.05	-1	1,999	-0.05%
2022/06/23	15	36.80	2	36.90	36.85	13	2,042	0.64%
2022/06/22	20	37.36	7.3	37.41	37.20	12.7	2,102	0.60%
2022/06/21	1	38.30	1	37.80	38.30	0	2,342	0.00%
2022/06/20	12.5	37.94	2	37.95	37.60	10.5	2,588	0.41%
2022/06/17	11	38.79	3	38.67	38.90	8	2,583	0.31%
2022/06/16	12	39.82	2	39.90	39.05	10	2,578	0.39%
2022/06/15	4	39.95	5	39.96	40.00	-1	2,595	-0.04%
2022/06/14	50	39.87	47	40.36	39.95	3	2,630	0.11%
2022/06/13	6	42.14	7	41.94	42.30	-1	2,539	-0.04%
2022/06/10	40	42.07	23	42.12	42.15	17	2,541	0.67%
2022/06/09	15	41.59	27	41.68	41.85	-12	2,511	-0.48%
2022/06/08	108	41.24	114	40.71	40.30	-6	2,470	-0.24%	大買/大賣/
2022/06/07	40	40.25	6	40.28	40.05	34	2,396	1.42%
2022/06/06	0	0.00	3	39.58	39.85	-3	2,411	-0.12%
2022/06/02	7	39.35	1	39.35	39.35	6	2,435	0.25%
2022/06/01	5	39.49	0	0.00	39.60	5	2,480	0.20%
2022/05/31	4	38.75	9	38.76	38.80	-5	2,516	-0.20%
2022/05/27	8	39.11	0	0.00	39.05	8	2,860	0.28%
2022/05/26	10	39.20	0	0.00	39.10	10	2,919	0.34%
2022/05/25	1	39.00	1	39.00	39.20	0	3,015	0.00%
2022/05/24	3	38.90	7.4	38.96	38.85	-4.4	3,065	-0.14%
2022/05/23	3	38.77	16	38.48	38.55	-13	3,093	-0.42%
2022/05/20	22	39.01	2	38.93	38.95	20	3,110	0.64%
2022/05/19	7	39.70	41	39.51	39.35	-34	3,121	-1.09%
2022/05/18	31	40.80	26.5	40.67	41.00	4.5	3,091	0.15%
2022/05/17	54	39.60	19	39.61	39.70	35	3,073	1.14%
2022/05/16	176.2	39.43	2	39.35	39.30	174.2	3,069	5.68%	大買/鉅額交易
2022/05/13	5.2	39.31	18	39.04	39.40	-12.8	3,063	-0.42%
2022/05/12	12	38.18	2	38.25	37.95	10	3,052	0.33%
2022/05/11	3	39.22	7	39.27	39.00	-4	3,061	-0.13%
2022/05/10	7.1	39.05	7	38.94	39.70	0.1	3,084	0.00%
2022/05/09	10	39.22	8	38.99	38.95	2	3,054	0.07%
2022/05/06	4	38.93	8	39.09	39.05	-4	3,024	-0.13%
2022/05/05	4	38.90	36	38.84	38.80	-32	2,994	-1.07%
2022/05/04	35	38.96	21.9	38.61	38.85	13.1	2,987	0.44%
2022/05/03	3	37.98	2	38.25	38.30	1	2,976	0.03%
2022/04/29	4	38.01	4	38.16	38.10	0	2,973	0.00%
2022/04/28	3	37.45	4	37.60	37.70	-1	2,968	-0.03%
2022/04/27	6.3	37.02	7	36.86	37.35	-0.7	2,962	-0.03%
2022/04/26	4	37.65	3	37.57	37.55	1	2,948	0.03%
2022/04/25	8.4	37.48	20	37.25	37.60	-11.6	2,945	-0.39%
2022/04/22	0	0.00	7	38.26	38.20	-7	2,916	-0.24%
2022/04/21	17	38.27	7	38.59	38.20	10	2,902	0.34%
2022/04/20	54.3	40.32	119.5	39.97	38.80	-65.2	2,864	-2.28%	大賣/
2022/04/19	90	39.87	75	39.82	40.20	15	2,744	0.55%
2022/04/18	4	38.28	3	38.10	38.20	1	2,666	0.04%
2022/04/15	20	38.35	8	38.44	38.40	12	2,655	0.45%
2022/04/14	3	38.70	3.1	38.77	38.55	-0.1	2,645	0.00%
2022/04/13	3	38.48	13	38.43	38.45	-10	2,623	-0.38%
2022/04/12	4	38.44	2	37.75	38.45	2	2,610	0.08%
2022/04/11	21.1	38.22	7.5	38.22	38.10	13.6	2,590	0.53%
2022/04/08	9.5	38.86	33	39.00	38.55	-23.5	2,573	-0.91%
2022/04/07	5	38.32	6	38.38	37.90	-1	2,523	-0.04%
2022/04/06	1	38.65	7	38.69	38.70	-6	2,488	-0.24%
2022/04/01	5	38.20	1	38.15	38.30	4	2,470	0.16%
2022/03/31	11	38.02	6	38.23	37.80	5	2,453	0.20%
2022/03/30	18	38.15	22	38.29	38.10	-4	2,432	-0.16%
2022/03/29	7	38.11	13	38.19	38.05	-6	2,409	-0.25%
2022/03/28	27.4	38.17	18	37.84	38.65	9.4	2,366	0.40%
2022/03/25	36	38.10	19	37.96	37.85	17	2,315	0.73%
2022/03/24	258	38.79	123.5	38.86	38.85	134.5	2,242	6.00%	大買/大賣/鉅額交易
2022/03/23	135.1	38.20	168.3	38.46	38.90	-33.2	1,983	-1.67%	大買/大賣/
2022/03/22	12.3	34.81	4	34.79	35.40	8.3	1,729	0.48%
2022/03/21	14.2	34.30	48	34.21	34.45	-33.8	1,704	-1.98%
2022/03/18	21	34.56	45	34.40	34.35	-24	1,694	-1.42%
2022/03/17	136.5	34.75	33	34.88	35.45	103.5	1,649	6.28%	大買/鉅額交易
2022/03/16	7	34.33	5	34.50	34.15	2	1,614	0.12%
2022/03/15	5	34.61	52	34.61	34.40	-47	1,594	-2.95%
2022/03/14	3	34.40	2.4	34.30	34.45	0.6	1,566	0.04%
2022/03/11	15	34.12	8	34.31	34.20	7	1,554	0.45%
2022/03/10	25	34.67	21	34.70	34.65	4	1,536	0.26%
2022/03/09	6.1	33.94	5	34.43	33.85	1.1	1,498	0.08%
2022/03/08	14	34.59	39	34.62	34.10	-25	1,464	-1.71%
2022/03/07	55	34.52	15	34.64	34.95	40	1,422	2.81%
2022/03/04	18.2	35.47	12	35.52	35.30	6.2	1,372	0.45%
2022/03/03	49	37.33	69.1	37.15	36.10	-20.1	1,319	-1.52%
2022/03/02	169	37.17	176.8	36.82	37.80	-7.8	1,163	-0.67%	大買/大賣/
2022/03/01	12	34.52	12.1	34.46	34.80	-0.1	968	-0.01%
2022/02/25	49	33.87	64.6	34.01	33.95	-15.6	904	-1.72%
2022/02/24	19	32.87	49	32.44	32.25	-30	807	-3.72%
2022/02/23	2	32.65	12.1	32.77	32.85	-10.1	747	-1.35%
2022/02/22	5	31.96	8.1	32.16	32.35	-3.1	705	-0.44%
2022/02/21	0	0.00	17.6	32.07	32.25	-17.6	666	-2.64%
2022/02/18	1	31.60	28.4	31.42	31.75	-27.4	626	-4.37%
2022/02/17	4	31.21	12	31.39	31.10	-8	604	-1.32%
2022/02/16	1.1	30.78	16.5	30.77	30.85	-15.4	559	-2.75%
2022/02/15	5.1	30.64	12	30.70	30.55	-6.9	552	-1.24%
2022/02/14	13	30.61	10	30.63	30.35	3	542	0.55%
2022/02/11	16.1	30.45	12	30.54	30.50	4.1	523	0.78%
2022/02/10	7	30.06	6	30.06	30.10	1	498	0.20%
2022/02/09	0.1	29.20	3.1	29.15	29.10	-2.9	487	-0.60%
2022/02/08	5	29.00	19.8	29.00	29.05	-14.8	491	-3.02%
2022/02/07	1	28.60	0	0.00	28.95	1	499	0.20%
2022/01/26	1.1	28.32	1	28.35	28.40	0.1	512	0.03%
2022/01/25	2.1	28.48	0	0.00	28.35	2.1	529	0.40%
2022/01/24	16.1	28.48	5	28.50	28.60	11.1	535	2.07%
2022/01/21	0.1	28.90	0	0.00	28.70	0.1	552	0.02%
2022/01/20	0.1	28.90	2	29.05	29.05	-1.9	559	-0.35%
2022/01/18	8	29.11	3	29.10	28.95	5	573	0.87%
2022/01/17	5.1	28.61	0	0.00	28.65	5.1	567	0.90%
2022/01/14	2.1	28.60	0	0.00	28.60	2.1	569	0.37%
2022/01/13	2.1	28.60	0.1	28.65	28.65	2	580	0.34%
2022/01/12	4	28.56	0	0.00	28.60	4	582	0.69%
2022/01/11	10.4	28.64	2	28.60	28.65	8.4	582	1.44%
2022/01/10	12	28.97	4	29.09	28.95	8	574	1.39%
2022/01/07	2.1	28.93	0	0.00	28.90	2.1	579	0.36%
2022/01/06	0.1	29.15	0	0.00	29.00	0.1	575	0.02%
2022/01/05	1.1	29.20	0	0.00	29.20	1.1	580	0.19%
2022/01/04	0.1	29.25	0	0.00	29.35	0.1	580	0.02%
2022/01/03	6	29.37	0	0.00	29.25	6	583	1.03%
2021/12/30	6	29.35	0	0.00	29.40	6	595	1.01%
2021/12/29	1	29.45	0	0.00	29.45	1	597	0.17%
2021/12/28	20	29.44	1.2	29.51	29.40	18.8	603	3.12%
2021/12/27	5	29.08	1.1	29.22	29.15	3.9	611	0.63%
2021/12/23	1	29.00	0	0.00	29.00	1	625	0.16%
2021/12/22	0.1	29.00	11	28.92	29.00	-10.9	634	-1.72%
2021/12/21	6	28.92	0	0.00	28.90	6	636	0.94%
2021/12/20	2.1	28.85	1.1	28.91	29.00	1	640	0.15%
2021/12/17	6.1	28.75	0.9	29.00	28.70	5.2	641	0.81%
2021/12/16	4	28.70	7	28.72	28.70	-3	643	-0.46%
2021/12/15	1	28.60	1	28.70	28.65	0	647	0.00%
2021/12/14	4	28.65	0	0.00	28.60	4	652	0.61%
2021/12/13	1	28.80	0.2	28.95	28.85	0.8	654	0.12%
2021/12/10	14.3	28.78	2.1	28.89	28.80	12.2	654	1.87%
2021/12/09	0	0.00	2	29.18	29.15	-2	649	-0.31%
2021/12/08	1	29.15	0	0.00	29.05	1	694	0.14%
2021/12/07	8	29.05	0	0.00	29.05	8	734	1.09%
2021/12/06	0.1	28.95	0	0.00	28.90	0.1	751	0.01%
2021/12/02	2.1	28.86	0.2	28.95	28.90	1.9	783	0.24%
2021/12/01	1	29.10	0	0.00	29.20	1	799	0.13%
2021/11/30	0.3	29.10	1	29.10	29.10	-0.7	836	-0.09%
2021/11/29	16	28.61	1	28.90	28.80	15	888	1.69%
2021/11/26	5.1	29.08	0	0.00	29.05	5.1	907	0.56%
2021/11/25	3.1	29.41	0	0.00	29.45	3.1	926	0.33%
2021/11/24	4	29.28	2.6	29.30	29.35	1.4	942	0.15%
2021/11/23	0	29.45	0	0.00	29.20	0	952	0.00%
2021/11/22	0.3	29.30	2.1	29.25	29.30	-1.8	955	-0.18%
2021/11/19	5.1	29.36	0	0.00	29.25	5.1	962	0.53%
2021/11/18	2	29.35	0	0.00	29.40	2	964	0.21%
2021/11/17	2	29.33	0	0.00	29.40	2	967	0.21%
2021/11/16	44.2	29.35	0	0.00	29.25	44.2	975	4.53%
2021/11/15	0.9	29.58	0	0.00	29.50	0.9	973	0.09%
2021/11/12	1.1	29.55	153.2	29.53	29.50	-152.1	981	-15.49%	大賣/鉅額交易
2021/11/11	1	29.90	9.2	30.04	29.70	-8.2	989	-0.83%
2021/11/10	0	0.00	4.2	29.80	29.90	-4.2	999	-0.42%
2021/11/09	1	29.40	6.1	29.40	29.40	-5.1	1,003	-0.50%
2021/11/08	8.3	29.33	10	29.42	29.55	-1.7	1,024	-0.16%
2021/11/05	1.1	30.22	0.5	30.50	30.40	0.6	1,015	0.06%
2021/11/04	16.8	30.63	13	30.71	30.55	3.8	1,020	0.38%
2021/11/03	0	0.00	3.5	30.81	30.80	-3.5	1,024	-0.34%
2021/11/02	0	0.00	11.2	30.41	30.45	-11.2	1,041	-1.07%
2021/11/01	2	30.23	1	30.45	30.30	1	1,031	0.10%
2021/10/29	2	30.20	8.6	30.29	30.25	-6.6	1,026	-0.64%
2021/10/28	6	29.94	0.2	29.70	29.85	5.8	1,012	0.57%
2021/10/27	0	0.00	5.3	29.57	29.70	-5.3	1,013	-0.52%
2021/10/26	4	29.73	7.2	29.50	29.45	-3.2	1,025	-0.32%
2021/10/25	2	29.00	0	0.00	29.05	2	1,103	0.18%
2021/10/22	1.4	28.88	2.3	28.95	29.00	-0.9	1,259	-0.07%
2021/10/20	0	0.00	1	29.20	29.20	-1	1,269	-0.08%
2021/10/19	0	0.00	2.1	29.30	29.30	-2.1	1,275	-0.16%
2021/10/18	2	28.83	0	0.00	29.00	2	1,282	0.16%
2021/10/15	13	29.00	1	29.00	29.00	12	1,308	0.92%
2021/10/14	1	28.55	50.3	28.67	28.65	-49.3	1,339	-3.68%
2021/10/13	0	0.00	15	28.80	28.80	-15	1,381	-1.09%
2021/10/08	1	29.00	0	0.00	28.95	1	1,521	0.07%
2021/10/07	0	0.00	10	29.20	29.10	-10	1,536	-0.65%
2021/10/06	0.1	28.29	5	28.40	28.05	-4.9	1,546	-0.32%
2021/10/05	3	27.90	56	28.20	28.35	-53	1,560	-3.40%
2021/10/04	4	28.05	3	28.15	28.10	1	1,564	0.06%
2021/10/01	34	28.77	2.1	28.44	28.50	31.9	1,576	2.02%
2021/09/29	5	29.02	0	0.00	29.10	5	1,585	0.32%
2021/09/28	2	29.35	0	0.00	29.45	2	1,586	0.13%
2021/09/24	1	29.45	0	0.00	29.45	1	1,596	0.06%
2021/09/23	2	29.50	0	0.00	29.40	2	1,598	0.13%
2021/09/22	15	29.50	2	29.35	29.50	13	1,604	0.81%
2021/09/17	2	29.80	1	29.70	29.85	1	1,604	0.06%
2021/09/16	0	0.00	8	30.00	30.00	-8	1,605	-0.50%
2021/09/15	0	0.00	3	30.30	30.35	-3	1,603	-0.19%
2021/09/14	4	30.25	4	30.39	30.30	0	1,603	0.00%
2021/09/13	4	30.14	12	30.65	30.50	-8	1,599	-0.50%
2021/09/10	5	29.95	2	29.98	29.95	3	1,563	0.19%
2021/09/09	1	29.95	12	29.27	29.95	-11	1,530	-0.72%
2021/09/08	1	29.25	1	29.05	28.90	0	1,546	0.00%
2021/09/07	2	29.15	6	28.91	29.05	-4	1,542	-0.26%
2021/09/06	13	28.58	0	0.00	28.50	13	1,529	0.85%
2021/09/03	18	28.68	19	28.67	28.80	-1	1,513	-0.07%
2021/09/02	34	31.38	6	31.38	31.40	28	1,478	1.89%
2021/09/01	1	31.50	1.4	31.54	31.50	-0.4	1,427	-0.03%
2021/08/31	1	31.40	1.1	31.42	31.45	-0.1	1,404	-0.01%
2021/08/30	2	31.23	7	31.21	31.30	-5	1,390	-0.36%
2021/08/27	17	30.77	30	30.80	30.80	-13	1,374	-0.95%
2021/08/25	0	0.00	2	30.55	30.65	-2	1,369	-0.15%
2021/08/24	0	0.00	4	30.40	30.40	-4	1,372	-0.29%
2021/08/23	0	0.00	8	29.94	30.20	-8	1,385	-0.58%
2021/08/20	2	28.85	1	29.35	29.25	1	1,387	0.07%
2021/08/19	25	29.37	1	29.35	29.10	24	1,379	1.74%
2021/08/18	119	29.38	7	29.50	29.80	112	1,370	8.17%	大買/鉅額交易
2021/08/17	119	29.73	2	29.45	29.20	117	1,368	8.55%	大買/鉅額交易
2021/08/16	2	29.70	5	29.69	29.80	-3	1,354	-0.22%
2021/08/13	21	30.29	0	0.00	30.20	21	1,342	1.56%
2021/08/12	50	30.90	4	31.64	30.70	46	1,339	3.44%
2021/08/11	6	30.05	14	29.81	29.95	-8	1,323	-0.60%
2021/08/10	2	30.53	7	30.47	30.45	-5	1,318	-0.38%
2021/08/09	34	31.54	5	31.29	31.00	29	1,353	2.14%
2021/08/06	15	31.56	27	31.40	31.40	-12	1,360	-0.88%
2021/08/05	1	30.40	6	30.54	30.80	-5	1,363	-0.37%
2021/08/04	11	30.59	6	30.68	30.55	5	1,428	0.35%
2021/08/03	3	30.75	21	30.71	30.70	-18	1,460	-1.23%
2021/08/02	5	30.46	2	30.35	30.50	3	1,501	0.20%
2021/07/30	1	30.60	18	30.72	30.60	-17	1,531	-1.11%
2021/07/29	71	31.28	168	30.97	30.95	-97	1,527	-6.35%	大賣/
2021/07/28	240	31.88	67	31.56	31.90	173	1,445	11.96%	大買/鉅額交易
2021/07/27	4	31.49	3	31.23	30.90	1	1,333	0.07%
2021/07/26	9	31.18	15	31.25	31.20	-6	1,356	-0.44%
2021/07/23	3	30.77	6	30.80	30.75	-3	1,394	-0.22%
2021/07/22	8	30.58	9	30.62	30.40	-1	1,409	-0.07%
2021/07/21	10	30.57	2	30.15	30.20	8	1,418	0.56%
2021/07/20	4	31.05	19	31.18	30.90	-15	1,421	-1.06%
2021/07/19	14	31.61	55.6	31.74	31.95	-41.6	1,401	-2.97%
2021/07/16	19.5	31.15	28	31.33	31.35	-8.5	1,399	-0.61%
2021/07/15	11	30.65	16.1	30.41	30.55	-5.1	1,348	-0.38%
2021/07/14	6	29.86	12	29.94	29.85	-6	1,289	-0.47%
2021/07/13	4	29.74	14	29.71	29.70	-10	1,300	-0.77%
2021/07/12	0	0.00	4	29.45	29.70	-4	1,296	-0.31%
2021/07/09	0	0.00	3	29.30	29.30	-3	1,299	-0.23%
2021/07/08	24	29.49	2	29.30	29.30	22	1,342	1.64%
2021/07/07	4	29.73	19	29.61	29.70	-15	1,351	-1.11%
2021/07/06	2	29.33	18	29.35	29.35	-16	1,347	-1.19%
2021/07/05	1	29.35	22	29.35	29.40	-21	1,385	-1.52%
2021/07/02	1	29.20	7	29.28	29.25	-6	1,426	-0.42%
2021/07/01	1	28.95	1	29.25	29.20	0	1,590	0.00%
2021/06/30	0	0.00	10.1	29.03	29.00	-10.1	1,617	-0.63%
2021/06/29	6	28.79	2	28.80	28.80	4	1,625	0.25%
2021/06/28	1	28.55	4	28.69	28.80	-3	1,634	-0.18%
2021/06/25	12	28.71	3	28.70	28.65	9	1,653	0.54%
2021/06/23	0	0.00	8	28.35	28.35	-8	1,686	-0.47%
2021/06/22	2	28.38	7	28.41	28.30	-5	1,704	-0.29%
2021/06/21	3	28.45	20	28.50	28.50	-17	1,725	-0.99%
2021/06/18	14	28.86	17	28.90	28.85	-3	1,750	-0.17%
2021/06/17	54	28.91	4	28.96	29.05	50	1,767	2.83%
2021/06/16	11	28.50	6	28.51	28.60	5	1,765	0.28%
2021/06/15	28	28.43	0	0.00	28.45	28	1,918	1.46%
2021/06/11	6	28.15	4	28.20	28.25	2	1,971	0.10%
2021/06/10	1	28.20	2	28.15	28.15	-1	2,019	-0.05%
2021/06/08	5	28.23	10	28.30	28.20	-5	2,222	-0.23%
2021/06/07	3	28.07	2	28.28	28.20	1	2,286	0.04%
2021/06/04	1	28.30	0	0.00	28.35	1	2,290	0.04%
2021/06/03	0	0.00	1	28.55	28.50	-1	2,318	-0.04%
2021/06/02	2	28.45	2	28.48	28.50	0	2,348	0.00%
2021/06/01	0	0.00	1	28.45	28.55	-1	2,374	-0.04%
2021/05/31	4	28.25	0	0.00	28.20	4	2,411	0.17%
2021/05/28	3	28.48	3	28.35	28.45	0	2,418	0.00%
2021/05/27	3	28.10	30	28.13	28.15	-27	2,443	-1.11%
2021/05/26	2	28.30	5	28.30	28.25	-3	2,463	-0.12%
2021/05/25	0	0.00	1	28.20	28.25	-1	2,507	-0.04%
2021/05/24	1	28.00	1	28.00	28.00	0	2,709	0.00%
2021/05/21	3	27.93	0	0.00	28.00	3	2,753	0.11%
2021/05/20	2	27.75	3	27.88	27.75	-1	2,764	-0.04%
2021/05/19	8	27.80	5	27.79	27.90	3	2,774	0.11%
2021/05/18	22	27.31	17	27.05	27.40	5	2,781	0.18%
2021/05/17	38.1	26.11	2	25.93	26.00	36.1	2,777	1.30%
2021/05/14	2	27.60	3	28.13	27.50	-1	2,736	-0.04%
2021/05/13	9.1	26.67	5	26.81	27.35	4.1	2,727	0.15%
2021/05/12	36	27.14	17	27.34	27.25	19	2,730	0.70%
2021/05/11	13	29.14	4	29.51	28.85	9	2,658	0.34%
2021/05/10	10	29.36	7	29.49	29.50	3	2,621	0.11%
2021/05/07	10	28.97	10	29.08	29.05	0	2,580	0.00%
2021/05/06	0	0.00	5	27.80	27.80	-5	2,543	-0.20%
2021/05/05	3	28.05	3	28.15	27.95	0	2,536	0.00%
2021/05/04	57	27.85	8	27.85	27.80	49	2,530	1.94%
2021/05/03	15	28.90	9.1	29.16	28.55	5.9	2,493	0.24%
2021/04/29	36	29.62	29.8	29.70	29.40	6.2	2,461	0.25%
2021/04/28	30	29.08	6	29.24	29.50	24	2,421	0.99%
2021/04/27	10	29.17	5	29.09	29.10	5	2,418	0.21%
2021/04/26	0	0.00	20	29.40	29.55	-20	2,401	-0.83%
2021/04/23	1	28.80	1	28.55	28.90	0	2,380	0.00%
2021/04/22	15	29.02	1	29.50	28.70	14	2,373	0.59%
2021/04/21	0	0.00	5	29.44	29.30	-5	2,334	-0.21%
2021/04/20	22	29.08	9	29.19	29.10	13	2,320	0.56%
2021/04/19	4	29.04	8.1	28.99	29.00	-4.1	2,332	-0.18%
2021/04/16	11	29.08	5	28.90	28.95	6	2,312	0.26%
2021/04/15	48	28.50	2	28.75	28.80	46	2,302	2.00%
2021/04/14	18.3	27.97	14	28.16	28.30	4.3	2,292	0.19%
2021/04/13	11	28.88	2	29.08	28.50	9	2,262	0.40%
2021/04/12	13	29.13	1	29.15	29.10	12	2,232	0.54%
2021/04/09	20	28.98	20	29.17	29.05	0	2,222	0.00%
2021/04/08	13.9	29.39	26	29.41	29.50	-12.1	2,186	-0.55%
2021/04/07	37.7	29.42	49	29.44	29.70	-11.3	2,151	-0.53%
2021/04/06	25	27.87	20	28.04	28.20	5	2,015	0.25%
2021/04/01	7	27.58	5	27.55	27.65	2	2,111	0.09%
2021/03/31	0	0.00	16	27.61	27.65	-16	2,130	-0.75%
2021/03/30	2	27.45	8.1	27.28	27.50	-6.1	2,121	-0.29%
2021/03/29	1	27.15	4	27.11	27.15	-3	2,104	-0.14%
2021/03/26	11	27.26	8	27.25	27.15	3	2,097	0.14%
2021/03/25	2	27.08	9	27.12	27.15	-7	2,093	-0.33%
2021/03/24	6	27.03	6	27.08	27.00	0	2,087	0.00%
2021/03/23	4	26.89	20	26.84	26.90	-16	2,072	-0.77%
2021/03/22	2	26.78	13	26.74	26.80	-11	2,047	-0.54%
2021/03/19	4	26.58	13	26.52	26.80	-9	2,041	-0.44%
2021/03/18	66	26.61	29	26.61	26.60	37	2,034	1.82%
2021/03/17	15.8	27.03	12	26.83	27.25	3.8	1,896	0.20%
2021/03/16	33	26.59	16	26.71	26.50	17	1,858	0.91%
2021/03/15	85	26.81	21	26.82	26.95	64	1,824	3.51%
2021/03/12	34.5	26.04	53	26.12	26.55	-18.5	1,774	-1.04%
2021/03/11	15	25.38	23.5	25.44	25.40	-8.5	1,684	-0.50%
2021/03/10	4	25.00	0	0.00	25.05	4	1,632	0.25%
2021/03/09	5	25.08	5	24.78	25.15	0	1,635	0.00%
2021/03/08	2	24.75	41	24.81	24.70	-39	1,619	-2.41%
2021/03/05	35	25.06	8	25.04	25.10	27	1,612	1.67%
2021/03/04	6	25.25	23	24.95	25.45	-17	1,611	-1.05%
2021/03/03	0	0.00	4	24.81	24.80	-4	1,687	-0.24%
2021/03/02	4	24.65	28	24.66	24.60	-24	1,692	-1.42%
2021/02/26	6	24.23	2	24.30	24.30	4	1,695	0.24%
2021/02/25	15	24.55	10	24.57	24.50	5	1,709	0.29%
2021/02/24	76	25.21	26.1	24.87	24.95	50	1,700	2.94%
2021/02/23	26	24.04	13	24.38	24.60	13	1,523	0.85%
2021/02/22	7	23.63	3.1	23.65	23.70	3.9	1,529	0.26%
2021/02/19	0	0.00	1	23.50	23.45	-1	1,527	-0.07%
2021/02/18	14	23.40	3	23.40	23.35	11	1,536	0.72%
2021/02/17	32	23.39	0.1	23.50	23.25	31.9	1,556	2.05%
2021/02/04	6	22.96	0	0.00	23.00	6	1,656	0.36%
2021/02/03	1	23.05	5	22.84	22.85	-4	1,709	-0.23%
2021/02/01	2	22.00	1.1	22.00	22.00	0.9	1,759	0.05%
2021/01/29	2	22.05	0	0.00	22.10	2	1,774	0.11%
2021/01/28	1	22.25	0	0.00	22.25	1	1,775	0.06%
2021/01/27	0	0.00	2	22.53	22.50	-2	1,773	-0.11%
2021/01/26	10	22.34	1	22.35	22.25	9	1,765	0.51%
2021/01/25	1	22.30	0	0.00	22.20	1	1,762	0.06%
2021/01/22	3	22.08	0	0.00	22.15	3	1,756	0.17%
2021/01/21	14	22.10	8	22.17	22.15	6	1,753	0.34%
2021/01/20	9	22.16	4	22.13	22.10	5	1,744	0.29%
2021/01/19	0	0.00	26	22.61	22.60	-26	1,726	-1.51%
2021/01/18	3	22.35	4	22.48	22.60	-1	1,752	-0.06%
2021/01/15	6	22.69	0	0.00	22.65	6	1,743	0.34%
2021/01/14	1	22.85	5	22.90	22.85	-4	1,733	-0.23%
2021/01/13	4	22.78	0	0.00	22.75	4	1,731	0.23%
2021/01/12	22	22.73	37	22.76	22.60	-15	1,724	-0.87%
2021/01/11	2	22.90	30	23.00	23.05	-28	1,694	-1.65%
2021/01/08	2	22.95	3	23.00	22.95	-1	1,687	-0.06%
2021/01/07	4	22.90	0	0.00	22.90	4	1,678	0.24%
2021/01/06	21	22.86	6	22.86	22.95	15	1,671	0.90%
2021/01/05	1	23.30	0	0.00	23.25	1	1,648	0.06%
2021/01/04	1	23.15	0	0.00	23.20	1	1,650	0.06%
2020/12/31	37	23.20	10	23.30	23.25	27	1,656	1.63%
2020/12/30	1	23.35	22	23.42	23.35	-21	1,729	-1.21%
2020/12/29	5	23.85	2	23.63	23.65	3	1,726	0.18%
2020/12/28	19	24.12	76	24.19	24.20	-57	1,705	-3.34%
2020/12/25	42	23.46	31	23.59	23.75	11	1,571	0.70%
2020/12/24	0	0.00	2	23.10	23.05	-2	1,540	-0.13%
2020/12/22	1	23.05	2	22.93	22.60	-1	1,542	-0.06%
2020/12/21	30	22.95	2	22.80	22.95	28	1,542	1.82%
2020/12/18	4	23.05	0	0.00	22.90	4	1,527	0.26%
2020/12/17	1	23.30	4	23.20	23.10	-3	1,520	-0.20%
2020/12/16	1	23.40	2	23.38	23.30	-1	1,512	-0.07%
2020/12/15	0	0.00	5	23.40	23.20	-5	1,502	-0.33%
2020/12/14	5	23.67	3	23.43	23.70	2	1,482	0.13%
2020/12/11	4	23.05	0	0.00	23.10	4	1,461	0.27%
2020/12/10	0	0.00	1.8	23.26	23.35	-1.8	1,439	-0.13%
2020/12/09	1	23.25	2	23.35	23.20	-1	1,423	-0.07%
2020/12/08	38	22.99	10	22.99	22.90	28	1,409	1.98%
2020/12/07	5	23.61	5	23.45	23.50	0	1,364	0.00%
2020/12/04	10	23.63	5	23.65	23.55	5	1,351	0.37%
2020/12/03	2	23.60	6	23.62	23.55	-4	1,344	-0.30%
2020/12/02	0	0.00	3	23.42	23.40	-3	1,401	-0.21%
2020/12/01	22	23.22	20.6	23.29	23.40	1.4	1,402	0.10%
2020/11/30	5	23.21	2	23.30	23.30	3	1,384	0.22%
2020/11/27	51	23.57	57	23.62	23.45	-6	1,353	-0.44%
2020/11/26	38	22.92	12	22.83	23.10	26	1,234	2.11%
2020/11/25	11	22.85	10	22.64	22.75	1	1,208	0.08%
2020/11/24	4	22.53	19	22.59	22.55	-15	1,179	-1.27%
2020/11/23	2	22.33	6	22.32	22.30	-4	1,153	-0.35%
2020/11/20	13	22.52	5	22.47	22.45	8	1,125	0.71%
2020/11/19	5	22.26	6	22.13	22.35	-1	1,105	-0.09%
2020/11/18	0	0.00	4.1	21.80	21.80	-4.1	1,122	-0.36%
2020/11/17	17	21.74	5	21.84	21.65	12	1,126	1.06%
2020/11/16	23	21.91	35	21.90	21.95	-12	1,125	-1.07%
2020/11/13	8	21.68	39	21.58	21.70	-31	1,097	-2.83%
2020/11/12	40	21.24	60	21.39	21.25	-20	1,043	-1.92%
2020/11/11	12	21.00	2	21.00	21.05	10	998	1.00%
2020/11/10	0	0.00	2.3	20.49	20.50	-2.3	1,007	-0.23%
2020/11/09	8	20.60	50	20.68	20.60	-42	1,024	-4.10%
2020/11/06	17	20.13	4	20.25	20.40	13	955	1.36%
2020/11/05	52	20.25	2	20.20	20.15	50	967	5.17%
2020/11/04	1	20.00	51	19.90	19.95	-50	965	-5.18%
2020/11/03	2	19.85	0	0.00	19.90	2	967	0.21%
2020/10/30	8	19.89	2	19.95	19.85	6	977	0.61%
2020/10/29	5	19.90	3	19.78	19.85	2	976	0.20%
2020/10/28	5	19.90	5.2	20.04	19.90	-0.2	973	-0.02%
2020/10/27	0	0.00	10	20.15	20.05	-10	971	-1.03%
2020/10/26	0	0.00	37.5	20.05	20.20	-37.5	968	-3.87%
2020/10/23	0.3	19.95	0	0.00	19.95	0.3	941	0.03%
2020/10/22	25	19.73	0	0.00	19.75	25	946	2.64%
2020/10/21	5	19.80	0	0.00	19.80	5	990	0.50%
2020/10/19	1	19.60	0	0.00	19.70	1	1,036	0.10%
2020/10/15	32	19.65	0	0.00	19.65	32	1,052	3.04%
2020/10/14	4	19.88	0	0.00	19.75	4	1,052	0.38%
2020/10/12	2	19.90	5	19.80	19.60	-3	1,059	-0.28%
2020/10/08	11.6	19.99	120.1	19.95	19.95	-108.6	1,060	-10.24%	大賣/鉅額交易
2020/10/07	16	19.94	47	19.86	20.35	-31	1,047	-2.96%
2020/10/06	35	19.45	3	19.15	19.65	32	973	3.29%
2020/10/05	3	19.02	0	0.00	18.95	3	976	0.31%
2020/09/30	2	19.13	0	0.00	19.20	2	978	0.20%
2020/09/29	1	19.10	0	0.00	19.10	1	1,025	0.10%
2020/09/28	6	19.04	1	19.10	19.10	5	1,034	0.48%
2020/09/25	9	19.03	1	19.35	18.90	8	1,043	0.77%
2020/09/24	8	19.32	2	19.60	19.20	6	1,044	0.57%
2020/09/23	2	19.80	0	0.00	19.80	2	1,043	0.19%
2020/09/22	1	19.80	1.1	20.00	19.80	-0.1	1,045	0.00%
2020/09/21	4	20.08	0	0.00	20.10	4	1,038	0.39%
2020/09/18	1.4	20.21	0	0.00	20.25	1.4	1,044	0.14%
2020/09/17	0	0.00	0.1	20.40	20.30	-0.1	1,052	-0.01%
2020/09/16	6	20.23	0	0.00	20.15	6	1,065	0.56%
2020/09/15	20	20.35	10	20.33	20.20	10	1,170	0.85%
2020/09/14	0	0.00	30	20.15	20.15	-30	1,182	-2.54%
2020/09/11	4	20.20	0	20.25	20.20	4	1,180	0.34%
2020/09/09	3	20.50	0	0.00	20.50	3	1,171	0.26%
2020/09/08	2	20.55	0	0.00	20.70	2	1,169	0.17%
2020/09/07	45	20.95	27	20.96	20.75	18	1,164	1.55%
2020/09/04	15	20.55	12	20.30	20.70	3	1,105	0.27%
2020/09/03	15	20.45	0	0.00	20.45	15	1,092	1.37%
2020/09/01	7	20.43	2	20.45	20.35	5	1,108	0.45%
2020/08/31	5	20.60	0	0.00	20.55	5	1,108	0.45%
2020/08/28	3	20.63	3	20.80	20.70	0	1,109	0.00%
2020/08/26	7	20.76	4	20.71	20.70	3	1,110	0.27%
2020/08/25	4	20.60	0	0.00	20.65	4	1,115	0.36%
2020/08/24	9	21.06	38	21.01	20.85	-29	1,101	-2.63%
2020/08/21	27	20.40	7	20.31	20.60	20	1,035	1.93%
2020/08/20	8	19.64	3	19.75	19.75	5	1,018	0.49%
2020/08/19	0	0.00	22	20.35	20.35	-22	997	-2.20%
2020/08/18	1	20.25	0	0.00	20.30	1	988	0.10%
2020/08/17	31	20.33	5	20.25	20.40	26	993	2.62%
2020/08/14	3	20.57	25	20.67	20.55	-22	983	-2.24%
2020/08/13	0	0.00	16	20.11	20.10	-16	914	-1.75%
2020/08/12	1	19.75	0	0.00	19.75	1	900	0.11%
2020/08/11	4	19.85	9	19.86	19.70	-5	954	-0.52%
2020/08/10	30	19.22	2	19.20	19.25	28	945	2.96%
2020/08/07	3	18.93	0	0.00	18.95	3	944	0.32%
2020/08/06	31	18.95	2	18.95	18.90	29	947	3.06%
2020/08/05	0	0.00	6	18.50	18.50	-6	945	-0.63%
2020/07/31	2	18.50	0	0.00	18.50	2	976	0.20%
2020/07/29	5.1	18.18	5	18.25	18.15	0.1	986	0.01%
2020/07/28	3.1	18.25	2	18.23	18.15	1.1	985	0.11%
2020/07/27	14	18.91	1	18.90	18.50	13	982	1.32%
2020/07/24	3	20.50	0	0.00	20.40	3	946	0.32%
2020/07/22	0	0.00	1	20.80	20.75	-1	908	-0.11%
2020/07/20	2	20.50	0	0.00	20.60	2	888	0.23%
2020/07/17	0	0.00	6	20.65	20.65	-6	887	-0.68%
2020/07/16	0	0.00	1	20.45	20.65	-1	886	-0.11%
2020/07/14	11	20.65	1	20.65	20.60	10	879	1.14%
2020/07/13	1	20.65	2	20.63	20.65	-1	878	-0.11%
2020/07/10	7	20.58	1	20.60	20.50	6	875	0.69%
2020/07/09	0	0.00	7	20.96	20.90	-7	861	-0.81%
2020/07/08	11	20.92	22	20.81	20.90	-11	854	-1.29%
2020/07/06	0	0.00	8	21.06	21.10	-8	805	-0.99%
2020/07/03	3	20.98	2	20.93	20.95	1	808	0.12%
2020/07/02	0	0.00	32	20.85	21.00	-32	799	-4.00%
2020/07/01	6	20.73	43	20.71	20.75	-37	786	-4.70%
2020/06/30	0	0.00	2	20.70	20.70	-2	784	-0.25%
2020/06/29	3	20.52	1	20.50	20.50	2	788	0.25%
2020/06/24	1	20.85	3	21.00	20.85	-2	787	-0.25%
2020/06/23	6	21.10	14	20.98	20.95	-8	783	-1.02%
2020/06/22	50	21.37	11	21.34	21.30	39	772	5.05%
2020/06/19	0	0.00	1	20.65	20.70	-1	668	-0.15%
2020/06/16	1	20.10	7	20.15	20.05	-6	665	-0.90%
2020/06/15	0	0.00	3	19.95	19.95	-3	683	-0.44%
2020/06/12	0	0.00	7	20.00	20.00	-7	688	-1.02%
2020/06/11	0	0.00	5	20.43	20.05	-5	693	-0.72%
2020/06/10	0.8	20.55	7	20.55	20.55	-6.2	687	-0.90%
2020/06/09	0	0.00	3	20.57	20.60	-3	704	-0.43%
2020/06/08	2	20.80	6	20.80	20.75	-4	716	-0.56%
2020/06/05	8	20.87	1	20.85	20.80	7	700	1.00%
2020/06/04	1	20.85	0	0.00	20.85	1	702	0.14%
2020/06/03	0	0.00	1	20.80	20.85	-1	702	-0.14%
2020/06/02	2	20.68	2	20.65	20.65	0	702	0.00%
2020/06/01	0	0.00	5.1	20.49	20.75	-5.1	693	-0.74%
2020/05/29	0	20.20	1	20.15	20.25	-1	677	-0.15%
2020/05/27	1	20.30	0	0.00	20.25	1	677	0.15%
2020/05/26	0	0.00	5	20.45	20.25	-5	677	-0.74%
2020/05/25	0	0.00	15	20.18	20.30	-15	673	-2.23%
2020/05/22	0	0.00	6	20.19	20.05	-6	669	-0.90%
2020/05/21	0	0.00	7	20.38	20.35	-7	658	-1.06%
2020/05/20	0	0.00	20	20.38	20.35	-20	653	-3.06%
2020/05/19	3	20.53	7	20.35	20.50	-4	650	-0.62%
2020/05/18	18	20.37	22	20.37	20.65	-4	635	-0.63%
2020/05/15	23	19.98	5	19.64	20.05	18	575	3.13%
2020/05/14	4	19.85	10	19.80	19.75	-6	555	-1.08%
2020/05/13	4	20.01	0	0.00	20.00	4	550	0.73%
2020/05/12	22	20.05	1	20.00	20.00	21	548	3.83%
2020/05/11	7	19.94	17	20.00	20.00	-10	541	-1.85%
2020/05/08	0	0.00	7	19.83	19.70	-7	532	-1.31%
2020/05/07	9	19.84	7	19.85	19.85	2	527	0.38%
2020/05/06	12	19.47	1	19.50	19.50	11	515	2.14%
2020/05/05	1	19.10	5	19.05	19.10	-4	506	-0.79%
2020/05/04	1	19.00	0	0.00	19.00	1	508	0.20%
2020/04/30	4	19.29	0	0.00	19.25	4	514	0.78%
2020/04/29	5	19.16	10	19.15	19.10	-5	521	-0.96%
2020/04/28	2	19.00	5	19.06	19.20	-3	522	-0.57%
2020/04/27	2	18.80	5	18.75	18.85	-3	544	-0.55%
2020/04/23	1	18.30	0	0.00	18.40	1	544	0.18%
2020/04/22	0	0.00	3	18.20	18.25	-3	550	-0.55%
2020/04/21	7	18.47	22	18.30	18.20	-15	549	-2.73%
2020/04/20	0	0.00	5	18.60	18.65	-5	547	-0.91%
2020/04/17	20	18.68	0	0.00	18.60	20	553	3.61%
2020/04/16	5	18.65	2	18.70	18.65	3	599	0.50%
2020/04/15	9	18.74	0.8	18.70	18.75	8.2	628	1.31%
2020/04/14	6	18.65	5	18.65	18.70	1	633	0.16%
2020/04/13	1	18.55	4	18.50	18.50	-3	632	-0.47%
2020/04/10	2	18.23	0.1	18.50	18.40	1.9	634	0.30%
2020/04/09	3	18.23	5	18.10	18.10	-2	640	-0.31%
2020/04/08	20	17.92	6	18.06	18.15	14	642	2.18%
2020/04/07	10	17.41	5	17.30	17.45	5	653	0.77%
2020/03/31	2	16.85	0	0.00	16.90	2	650	0.31%
2020/03/30	14.1	16.81	2	17.00	16.65	12.1	647	1.87%
2020/03/27	11	17.33	3	17.30	17.15	8	642	1.25%
2020/03/25	16	17.08	0	0.00	17.10	16	645	2.48%
2020/03/24	1	16.70	1	16.45	16.55	0	642	0.00%
2020/03/23	4	15.53	1	16.00	16.00	3	642	0.47%
2020/03/20	0	0.00	4	16.25	16.55	-4	650	-0.61%
2020/03/19	5	15.62	2	15.53	15.50	3	650	0.46%
2020/03/18	1	16.90	0	0.00	17.00	1	650	0.15%
2020/03/17	3	16.88	1	16.95	16.95	2	732	0.27%
2020/03/16	5	17.66	3	17.55	17.35	2	740	0.27%
2020/03/13	4	16.89	59	16.83	17.45	-55	736	-7.46%
2020/03/12	12	18.39	21	18.53	18.25	-9	720	-1.25%
2020/03/11	1	19.25	2	19.15	19.05	-1	728	-0.14%
2020/03/10	4	18.99	12	18.96	19.10	-8	732	-1.09%
2020/03/09	9	19.30	3	19.28	19.20	6	794	0.76%
2020/03/06	10	19.57	4	19.54	19.55	6	818	0.73%
2020/03/05	1	19.15	7	19.15	19.15	-6	818	-0.73%
2020/03/04	4	19.00	0	0.00	19.05	4	823	0.49%
2020/03/02	11	18.90	2	18.78	19.05	9	840	1.07%
2020/02/27	19	19.36	0	0.00	19.25	19	838	2.27%
2020/02/26	8	19.50	0	0.00	19.55	8	843	0.95%
2020/02/25	9	19.42	4	19.30	19.50	5	864	0.58%
2020/02/24	4	19.53	0	0.00	19.55	4	947	0.42%
2020/02/21	2.8	19.61	0	0.00	19.65	2.8	970	0.29%
2020/02/20	10	19.64	0	0.00	19.65	10	983	1.02%
2020/02/19	2	19.63	8.1	19.71	19.65	-6.1	1,021	-0.60%
2020/02/18	2	19.60	0	0.00	19.60	2	1,072	0.19%
2020/02/17	3	19.67	0	0.00	19.65	3	1,086	0.28%
2020/02/13	0	0.00	5	19.80	19.65	-5	1,118	-0.45%
2020/02/12	1	19.60	1	19.70	19.60	0	1,153	0.00%
2020/02/11	11	19.50	0	0.00	19.40	11	1,167	0.94%
2020/02/10	6	19.31	0	0.00	19.35	6	1,167	0.51%
2020/02/07	13	19.51	1	19.55	19.50	12	1,168	1.03%
2020/02/06	2	19.75	0	0.00	19.70	2	1,168	0.17%
2020/02/05	10	19.73	1	19.60	19.70	9	1,168	0.77%
2020/02/04	9	19.63	6	19.54	19.65	3	1,169	0.26%
2020/02/03	17	18.60	5	19.06	19.15	12	1,170	1.03%
2020/01/31	15	19.39	0	0.00	19.40	15	1,162	1.29%
2020/01/30	72	19.58	10	19.39	19.35	62	1,172	5.29%
2020/01/20	10	20.68	18	20.73	20.75	-8	1,184	-0.68%
2020/01/17	3	20.65	1	20.65	20.70	2	1,178	0.17%
2020/01/16	2	20.58	1	20.60	20.60	1	1,180	0.08%
2020/01/15	1	20.80	10	20.80	20.70	-9	1,181	-0.76%
2020/01/14	5	20.95	2	21.00	20.80	3	1,179	0.25%
2020/01/10	43	20.81	24	20.69	20.75	19	1,165	1.63%
2020/01/09	36	20.57	26	20.90	20.95	10	1,111	0.90%
2020/01/08	7	20.19	46	20.13	20.15	-39	1,077	-3.62%
2020/01/07	1	20.35	0	0.00	20.40	1	1,065	0.09%
2020/01/06	12	20.36	1	20.30	20.45	11	1,061	1.04%
2020/01/03	19	20.75	9	20.79	20.65	10	1,052	0.95%
2020/01/02	4	20.89	1	21.00	20.85	3	1,041	0.29%
2019/12/31	1	20.75	45	21.02	21.15	-44	1,033	-4.26%
2019/12/27	0	0.00	1	20.80	20.70	-1	1,006	-0.10%
2019/12/26	4	20.85	3	20.90	20.70	1	1,001	0.10%
2019/12/25	0	0.00	6	20.85	20.85	-6	997	-0.60%
2019/12/23	16	20.66	2.1	20.79	20.60	13.9	987	1.41%
2019/12/20	1	20.80	6	20.84	20.80	-5	977	-0.51%
2019/12/19	5	20.75	12	20.84	20.80	-7	976	-0.72%
2019/12/18	1	20.85	21	20.87	20.80	-20	970	-2.06%
2019/12/17	2	20.83	11	20.90	20.80	-9	963	-0.93%
2019/12/16	7	20.86	8	20.89	20.90	-1	953	-0.10%
2019/12/13	8	21.07	0	0.00	20.90	8	945	0.85%
2019/12/12	58	21.45	63.5	21.46	21.30	-5.5	924	-0.59%
2019/12/11	25	21.10	15	21.02	21.05	10	832	1.20%
2019/12/10	20	20.86	2	20.75	20.75	18	814	2.21%
2019/12/09	16	21.03	0	0.00	20.90	16	808	1.98%
2019/12/06	9	21.02	17	21.12	21.00	-8	800	-1.00%
2019/12/04	47	21.15	47	21.01	20.75	0	765	0.00%
2019/12/03	32	20.30	12	20.69	20.90	20	708	2.82%
2019/12/02	2	20.05	3	20.08	20.00	-1	688	-0.15%
2019/11/29	1	20.25	3.4	20.25	20.25	-2.4	678	-0.36%
2019/11/28	2	20.40	0	0.00	20.35	2	672	0.30%
2019/11/27	6	20.45	5	20.45	20.40	1	663	0.15%
2019/11/26	0	0.00	5	20.61	20.60	-5	657	-0.76%
2019/11/25	0	0.00	1	20.70	20.55	-1	650	-0.15%
2019/11/22	80	20.90	3.1	21.01	20.80	76.9	644	11.93%
2019/11/21	72	21.01	31	21.00	21.40	41	623	6.58%
2019/11/20	8	20.80	10	20.68	20.95	-2	535	-0.37%
2019/11/19	5	20.55	5	20.60	20.45	0	509	0.00%
2019/11/18	14	20.92	18	20.88	20.80	-4	494	-0.81%
2019/11/15	8	20.49	16.1	20.64	20.65	-8.1	454	-1.78%
2019/11/14	3	20.12	5	20.13	20.15	-2	401	-0.50%
2019/11/13	3	20.00	102.2	20.04	20.05	-99.2	386	-25.64%	大賣/
2019/11/12	1	20.00	10.2	20.02	20.00	-9.2	375	-2.46%
2019/11/11	12	19.93	6	19.90	19.85	6	363	1.65%
2019/11/08	12	19.41	3	19.42	19.45	9	324	2.77%
2019/11/07	2	19.10	1	19.00	19.00	1	308	0.32%
2019/11/06	0	0.00	1	19.20	19.20	-1	304	-0.34%
2019/11/05	6	19.15	4	19.10	19.15	2	301	0.66%
2019/11/04	4	19.19	3	19.15	19.20	1	301	0.33%
2019/11/01	0	0.00	10	19.25	19.15	-10	298	-3.35%
2019/10/31	12	19.40	2.3	19.41	19.30	9.7	297	3.28%
2019/10/30	2	19.20	10	19.25	19.25	-8	296	-2.69%
2019/10/29	21	19.36	35	19.22	19.15	-14	305	-4.59%
2019/10/28	53	19.43	73.2	19.51	19.60	-20.2	295	-6.83%
2019/10/24	4	18.80	22	18.77	18.80	-18	264	-6.80%
2019/10/23	1	18.80	0	0.00	18.75	1	262	0.38%
2019/10/22	0	0.00	1	18.70	18.70	-1	253	-0.39%
2019/10/18	0	0.00	1	18.65	18.70	-1	258	-0.39%
2019/10/17	0	0.00	31.5	18.60	18.70	-31.5	260	-12.10%
2019/10/15	1	18.65	0	0.00	18.60	1	265	0.38%
2019/10/14	0.4	18.70	0	0.00	18.70	0.4	268	0.15%
2019/10/09	0	0.00	23	18.65	18.70	-23	274	-8.38%
2019/10/04	1	18.80	0	0.00	18.80	1	289	0.35%
2019/10/03	1	18.65	0	0.00	18.75	1	285	0.35%
2019/10/02	1	18.70	0	0.00	18.60	1	284	0.35%
2019/10/01	1	18.70	0.3	18.75	18.70	0.7	289	0.24%
2019/09/26	2	18.60	0	0.00	18.60	2	290	0.69%
2019/09/25	3	18.63	0	0.00	18.60	3	291	1.03%
2019/09/24	1	18.70	0	0.00	18.65	1	291	0.34%
2019/09/19	1	18.65	0	0.00	18.55	1	293	0.35%
2019/09/18	0	0.00	1	18.65	18.65	-1	293	-0.34%
2019/09/17	0	0.00	1	18.75	18.65	-1	293	-0.35%
2019/09/12	1	18.70	1	18.75	18.75	0	294	0.00%
2019/09/11	1	18.50	0	0.00	18.60	1	293	0.34%
2019/09/10	0	0.00	1.2	18.63	18.55	-1.2	290	-0.40%
2019/09/05	1	18.60	0	0.00	18.60	1	283	0.35%
2019/09/04	20	18.50	23	18.39	18.30	-3	267	-1.12%
2019/08/30	0	0.00	1	18.05	18.10	-1	258	-0.39%
2019/08/27	0	0.00	1	17.80	17.65	-1	256	-0.39%
2019/08/23	0	0.00	1	17.60	17.55	-1	250	-0.40%
2019/08/22	0	0.00	1	17.60	17.55	-1	250	-0.40%
2019/08/21	0	0.00	4	17.54	17.60	-4	250	-1.60%
2019/08/20	0	0.00	2	17.45	17.55	-2	249	-0.80%
2019/08/19	4	17.30	0	0.00	17.35	4	248	1.61%
2019/08/15	3	17.22	2	17.20	17.20	1	243	0.41%
2019/08/14	6	17.61	0	0.00	17.55	6	241	2.49%
2019/08/13	5	18.00	0	0.00	18.00	5	231	2.16%
2019/08/12	1	18.05	0	0.00	18.20	1	231	0.43%
2019/08/08	0.1	18.05	0	0.00	18.05	0.1	232	0.04%
2019/08/06	1	17.85	0	0.00	17.90	1	234	0.43%
2019/08/05	3	18.00	0	0.00	17.95	3	233	1.28%
2019/08/02	2	18.10	15	18.35	18.15	-13	233	-5.56%
2019/08/01	6	18.52	1	18.55	18.50	5	232	2.15%
2019/07/31	1.1	20.00	0	0.00	20.00	1.1	225	0.49%
2019/07/29	3.1	20.10	0	0.00	20.10	3.1	214	1.42%
2019/07/24	3	20.00	0	0.00	20.05	3	225	1.33%
2019/07/23	8	20.01	16	20.00	20.05	-8	225	-3.55%
2019/07/22	3	19.90	0	0.00	19.95	3	222	1.35%
2019/07/19	4	20.04	0	0.00	20.10	4	218	1.83%
2019/07/17	2	20.00	0	0.00	20.15	2	213	0.94%
2019/07/15	2	20.25	0.2	20.15	20.15	1.9	205	0.90%
2019/07/12	4	20.10	6	19.80	20.15	-2	200	-1.00%
2019/07/05	0	0.00	20	19.48	19.50	-20	179	-11.16%
2019/07/04	0	0.00	5	19.25	19.30	-5	177	-2.82%
2019/07/01	0	0.00	2	19.20	19.20	-2	176	-1.13%
2019/06/26	1	19.10	2	19.10	19.10	-1	172	-0.58%
2019/06/25	2	19.15	0	0.00	19.10	2	172	1.16%
2019/06/24	10	19.05	0	0.00	19.10	10	170	5.86%
2019/06/21	2	18.90	0	0.00	18.85	2	171	1.17%
2019/06/12	1	18.75	0	0.00	18.80	1	180	0.55%
2019/06/11	3	18.70	0	0.00	18.75	3	183	1.64%
2019/06/10	1	18.85	0	0.00	18.90	1	182	0.55%
2019/06/05	2	18.75	0	0.00	19.00	2	182	1.10%
2019/06/03	5	18.65	0	0.00	18.70	5	180	2.77%
2019/05/30	0	0.00	10	18.70	18.65	-10	186	-5.35%
2019/05/27	0	0.00	1	18.35	18.60	-1	190	-0.53%
2019/05/24	3	18.23	0	0.00	18.25	3	196	1.53%
2019/05/22	5	18.25	0	0.00	18.25	5	202	2.47%
2019/05/20	0	0.00	1	18.10	18.15	-1	208	-0.48%
2019/05/17	2	18.38	5	18.30	18.25	-3	211	-1.42%
2019/05/16	1	18.30	0	0.00	18.30	1	213	0.47%
2019/05/15	0	0.00	1	18.65	18.65	-1	215	-0.46%
2019/05/14	0	0.00	1	18.00	18.55	-1	232	-0.43%
2019/05/13	1	18.70	0	0.00	18.70	1	248	0.40%
2019/05/10	0	0.00	6	18.92	18.95	-6	249	-2.41%
2019/05/09	1	19.25	2	19.25	19.10	-1	245	-0.41%
2019/05/08	1	19.45	2	19.25	19.45	-1	241	-0.41%
2019/05/06	7	19.84	4	19.79	19.55	3	233	1.29%
2019/05/03	2	19.53	33	19.66	19.70	-31	220	-14.03%
2019/04/30	0	0.00	1	18.80	18.80	-1	198	-0.50%
2019/04/26	4	18.74	0	0.00	18.75	4	195	2.04%
2019/04/25	2	18.70	0	0.00	18.75	2	194	1.03%
2019/04/24	0	0.00	1	18.85	18.75	-1	193	-0.52%
2019/04/23	0	0.00	1	18.75	18.80	-1	193	-0.52%
2019/04/22	0	0.00	1	18.75	18.75	-1	193	-0.52%
2019/04/18	1	18.80	0	0.00	18.55	1	192	0.52%
2019/04/16	2	18.73	0	0.00	18.75	2	189	1.05%
2019/04/15	0	18.85	13	18.81	18.85	-13	190	-6.83%
2019/04/11	0	18.85	0	0.00	18.75	0	188	0.00%
2019/04/09	1	18.70	12	18.82	18.80	-11	183	-6.01%
2019/04/08	3.1	18.80	2	18.80	18.75	1.1	181	0.61%
2019/04/03	0.3	18.80	6	18.78	18.80	-5.7	178	-3.19%
2019/04/02	0	0.00	8	18.74	18.70	-8	176	-4.52%
2019/04/01	0	0.00	7	18.65	18.65	-7	176	-3.97%
2019/03/29	0	0.00	6	18.70	18.60	-6	175	-3.43%
2019/03/28	0	0.00	6.7	18.52	18.60	-6.7	174	-3.84%
2019/03/26	0.1	18.65	6	18.80	18.65	-5.9	171	-3.43%
2019/03/25	1	18.50	8	18.75	18.80	-7	168	-4.17%
2019/03/22	0	18.85	1	18.95	18.85	-1	165	-0.60%
2019/03/20	0	0.00	1	18.90	18.85	-1	165	-0.60%
2019/03/19	0	0.00	1	18.85	18.85	-1	164	-0.61%
2019/03/18	4	18.78	20	18.83	18.85	-16	161	-9.90%
2019/03/15	2	18.65	4	18.58	18.80	-2	158	-1.26%
2019/03/12	4	18.61	0	0.00	18.60	4	149	2.67%
2019/03/11	1	18.50	5.8	18.50	18.50	-4.8	148	-3.23%
2019/03/08	0	0.00	2	18.53	18.50	-2	148	-1.35%
2019/03/07	0	0.00	3	18.48	18.45	-3	147	-2.04%
2019/03/06	6	18.49	8	18.64	18.50	-2	146	-1.36%
2019/03/05	5	18.72	0	0.00	18.70	5	140	3.56%
2019/03/04	3	18.85	0	0.00	18.70	3	138	2.17%
2019/02/27	1	18.60	0	0.00	18.80	1	137	0.73%
2019/02/26	0	0.00	2.1	18.90	18.90	-2.1	138	-1.52%
2019/02/25	10	19.01	1	19.00	19.00	9	135	6.63%
2019/02/22	4	18.75	2	18.80	18.80	2	129	1.55%
2019/02/21	1	18.40	11.2	18.55	18.55	-10.2	125	-8.10%
2019/02/20	1	18.40	20	18.53	18.55	-19	123	-15.36%
2019/02/19	4	18.15	22	18.48	18.40	-18	120	-14.92%
2019/02/18	1	18.20	0	0.00	18.20	1	117	0.85%
2019/02/15	3	18.40	1	18.50	18.35	2	113	1.76%
2019/02/14	1	18.60	22	18.63	18.70	-21	110	-18.92%
2019/02/13	1	18.65	21	18.68	18.60	-20	105	-18.97%
2019/02/12	5	18.44	116	18.38	18.45	-111	87	-127.27%	大賣/鉅額交易
2019/02/11	0	17.60	4	17.21	17.55	-4	67	-5.91%
2019/01/29	3	17.05	0	0.00	17.10	3	65	4.59%
2019/01/28	1	17.10	6	17.11	17.10	-5	67	-7.46%
2019/01/25	1.1	17.10	10	17.00	17.00	-9	67	-13.22%
2019/01/22	9	17.07	0	0.00	17.10	9	69	13.02%
2019/01/21	5	17.13	0	0.00	17.15	5	69	7.25%
2019/01/18	0	0.00	5	17.10	17.10	-5	70	-7.10%
2019/01/17	6	17.08	0.4	17.00	17.10	5.6	71	7.82%
2019/01/16	6	16.98	0	0.00	17.00	6	71	8.42%
2019/01/15	3	16.90	0	0.00	16.80	3	71	4.17%
2019/01/14	1.1	16.90	0	0.00	16.95	1.1	71	1.48%
2019/01/11	2	17.03	1	17.15	17.05	1	71	1.40%
2019/01/10	0	0.00	1	17.15	17.05	-1	72	-1.39%
2019/01/09	0	0.00	4	17.18	17.10	-4	73	-5.47%
2019/01/08	1	17.05	1	17.05	17.05	0	73	0.00%
2019/01/07	0	0.00	25	17.13	17.10	-25	73	-33.93%
2019/01/04	0	0.00	5.4	17.15	17.15	-5.4	78	-6.89%
2018/12/28	0	0.00	1	17.20	17.10	-1	91	-1.10%
2018/12/27	0	0.00	10	17.10	17.05	-10	93	-10.67%
2018/12/25	0	0.00	20	17.03	17.10	-20	94	-21.20%
2018/12/20	0	0.00	1	17.10	17.00	-1	96	-1.04%
2018/12/19	0	0.00	3	17.15	17.20	-3	96	-3.12%
2018/12/18	0	0.00	0.1	17.35	17.25	-0.1	96	-0.10%
2018/12/14	0	0.00	1	17.45	17.40	-1	98	-1.01%
2018/12/13	2	17.50	10	17.50	17.50	-8	100	-7.92%
2018/12/10	0	0.00	1	17.35	17.35	-1	101	-0.98%
2018/12/07	1	17.35	0	0.00	17.50	1	101	0.98%
2018/12/05	0	0.00	21	17.57	17.60	-21	102	-20.51%
2018/12/04	0	0.00	5.6	17.66	17.70	-5.6	105	-5.25%
2018/12/03	0.1	17.65	6	17.66	17.70	-5.9	107	-5.49%
2018/11/30	0	0.00	10	17.58	17.60	-10	106	-9.36%
2018/11/29	0	0.00	10	17.58	17.50	-10	106	-9.35%
2018/11/28	0	0.00	9	17.42	17.45	-9	106	-8.46%
2018/11/27	3	17.30	2	17.30	17.35	1	107	0.93%
2018/11/26	0	0.00	2	17.45	17.45	-2	108	-1.84%
2018/11/23	6	17.15	0	0.00	17.25	6	108	5.51%
2018/11/21	0	0.00	10	17.08	17.10	-10	108	-9.18%
2018/11/20	0	0.00	5	17.05	17.00	-5	108	-4.60%
2018/11/19	0	0.00	10	17.25	17.30	-10	109	-9.14%
2018/11/16	35	16.95	11	16.96	17.05	24	110	21.72%
2018/11/15	14	16.75	10	16.79	16.85	4	110	3.63%
2018/11/14	15	16.77	13	16.77	16.75	2	111	1.80%
2018/11/13	6	16.28	0	0.00	16.50	6	111	5.36%
2018/11/08	1	16.50	3	16.60	16.55	-2	118	-1.68%
2018/11/07	0	0.00	1	16.55	16.55	-1	119	-0.83%
2018/11/06	0	0.00	3	16.65	16.55	-3	125	-2.39%
2018/11/05	0	0.00	18.1	16.40	16.65	-18.1	128	-14.06%
2018/11/02	0	0.00	4	16.05	16.10	-4	138	-2.89%
2018/11/01	0	0.00	5	16.05	16.05	-5	154	-3.23%
2018/10/31	0	0.00	2	16.00	16.00	-2	192	-1.04%
2018/10/29	2	15.80	8	15.81	15.85	-6	229	-2.62%
2018/10/26	1	16.15	0.1	16.35	16.25	0.9	250	0.36%
2018/10/25	1	16.20	3.6	16.17	16.20	-2.6	269	-0.95%
2018/10/22	0	0.00	0.2	16.70	16.60	-0.2	279	-0.05%
2018/10/19	0	0.00	4	16.69	16.65	-4	283	-1.41%
2018/10/18	5	17.00	0	0.00	17.00	5	283	1.76%
2018/10/12	2	16.10	6	16.30	16.75	-4	285	-1.40%
2018/10/11	3	16.77	7	17.16	16.70	-4	281	-1.42%
2018/10/08	2	18.05	10	18.15	18.10	-8	275	-2.91%
2018/10/05	1	18.15	0	0.00	18.20	1	275	0.36%
2018/09/28	0.1	18.40	5	18.45	18.35	-4.9	279	-1.75%
2018/09/27	1	18.35	0	0.00	18.35	1	279	0.36%
2018/09/26	0	0.00	2	18.45	18.40	-2	279	-0.72%
2018/09/25	0	0.00	7	18.45	18.40	-7	280	-2.50%
2018/09/21	0	0.00	5	18.45	18.40	-5	280	-1.78%
2018/09/20	0	0.00	5	18.35	18.35	-5	280	-1.78%
2018/09/19	0	0.00	11	18.45	18.40	-11	280	-3.92%
2018/09/18	0	0.00	5	18.45	18.40	-5	279	-1.79%
2018/09/17	1.1	18.55	10	18.50	18.50	-8.9	281	-3.16%
2018/09/14	0	18.65	1.1	18.65	18.55	-1.1	281	-0.39%
2018/09/13	0	0.00	1	18.45	18.40	-1	281	-0.36%
2018/09/12	10	18.32	10	18.35	18.30	0	281	0.00%
2018/09/11	2	18.25	0	0.00	18.40	2	283	0.71%
2018/09/10	2	18.20	0	0.00	18.25	2	283	0.70%
2018/09/04	0.4	19.10	0.6	19.10	18.95	-0.2	285	-0.08%
2018/08/31	2	18.85	0	0.00	19.00	2	287	0.70%
2018/08/30	1	18.90	0	0.00	18.90	1	289	0.35%
2018/08/29	2	18.90	0	0.00	18.90	2	292	0.68%
2018/08/28	2	18.95	10	19.00	18.95	-8	293	-2.72%
2018/08/24	10	18.90	0	0.00	18.95	10	296	3.38%
2018/08/23	0	0.00	3	18.97	19.00	-3	295	-1.02%
2018/08/21	0	0.00	3	18.85	19.00	-3	294	-1.02%
2018/08/17	1	18.95	5	19.00	19.00	-4	293	-1.36%
2018/08/16	1	18.95	1	18.95	18.85	0	292	0.00%
2018/08/15	2	18.90	5	19.00	18.95	-3	292	-1.03%
2018/08/14	0	0.00	2	19.35	19.25	-2	288	-0.69%
2018/08/13	2	19.05	8	19.03	19.05	-6	289	-2.08%
2018/08/07	7	19.45	0	0.00	19.40	7	263	2.65%
2018/08/06	0	21.10	9	21.09	21.05	-9	228	-3.93%
2018/08/03	1	21.00	14	20.94	20.95	-13	209	-6.19%
2018/08/02	0	0.00	15	20.88	20.85	-15	195	-7.66%
2018/08/01	2	21.10	5	20.98	20.90	-3	173	-1.73%
2018/07/31	0	0.00	5	20.80	20.70	-5	154	-3.24%
2018/07/30	0	0.00	13	20.82	20.75	-13	153	-8.48%
2018/07/27	2	20.60	1	20.60	20.60	1	151	0.66%
2018/07/25	1	20.15	0	0.00	20.15	1	142	0.70%
2018/07/17	0	0.00	1	20.20	20.05	-1	143	-0.70%
2018/07/12	0.1	19.95	0	0.00	20.05	0.1	146	0.05%
2018/07/11	3	20.05	0	0.00	20.00	3	148	2.02%
2018/07/10	1	20.10	16	20.13	20.25	-15	150	-9.99%
2018/07/04	2	19.90	0	0.00	20.00	2	157	1.27%
2018/07/03	2	20.00	0	0.00	20.00	2	161	1.24%
2018/06/26	3	19.92	0	0.00	19.95	3	193	1.55%
2018/06/21	2	20.08	0	0.00	20.05	2	219	0.91%
2018/06/15	1	20.25	0	0.00	20.20	1	224	0.45%
2018/06/14	10	20.10	1	20.30	20.25	9	223	4.02%
2018/06/13	10	20.28	0	0.00	20.30	10	225	4.44%
2018/06/12	5	20.35	5	20.40	20.40	0	227	0.00%
2018/06/11	0	0.00	10	20.48	20.45	-10	229	-4.36%
2018/06/08	0	0.00	1	20.25	20.20	-1	228	-0.44%
2018/06/06	4	20.25	11	20.33	20.30	-7	230	-3.03%
2018/06/05	5	20.15	18	20.26	20.15	-13	228	-5.70%
2018/06/04	0	0.00	3	20.15	20.15	-3	226	-1.32%
2018/06/01	4	20.08	5	20.20	20.10	-1	229	-0.44%
2018/05/31	2	20.10	0	0.00	20.15	2	228	0.88%
2018/05/30	2	20.05	0	0.00	20.05	2	233	0.86%
2018/05/29	2	20.05	4	20.15	20.10	-2	234	-0.85%
2018/05/28	3	20.15	0	0.00	20.15	3	235	1.27%
2018/05/24	5	20.07	3	20.15	20.15	2	244	0.82%
2018/05/23	0	0.00	2	20.10	20.10	-2	249	-0.80%
2018/05/22	4	20.05	3	20.03	20.00	1	249	0.40%
2018/05/21	3	20.02	1	20.20	20.00	2	251	0.80%
2018/05/18	2	19.98	0	0.00	19.95	2	250	0.80%
2018/05/17	1	20.00	0	0.00	20.00	1	254	0.39%
2018/05/16	8	20.06	6	20.05	20.10	2	255	0.78%
2018/05/14	6	20.30	0	0.00	20.30	6	259	2.31%
2018/05/11	6	20.33	0	0.00	20.30	6	260	2.31%
2018/05/10	2	20.45	0	0.00	20.45	2	258	0.77%
2018/05/09	0.4	20.40	0	0.00	20.50	0.4	258	0.17%
2018/05/08	2	20.45	0	0.00	20.50	2	259	0.77%
2018/05/07	1	20.40	0	0.00	20.40	1	261	0.38%
2018/05/04	1	20.45	2	20.50	20.50	-1	261	-0.38%
2018/04/25	1	20.45	0	0.00	20.50	1	282	0.35%
2018/04/24	3	20.57	0	0.00	20.60	3	285	1.05%
2018/04/23	2	20.80	0	0.00	20.75	2	285	0.70%
2018/04/19	1	20.70	0	0.00	20.75	1	286	0.35%
2018/04/18	5	20.74	0	0.00	20.70	5	286	1.75%
2018/04/17	5	21.03	2	20.95	20.85	3	280	1.07%
2018/04/16	0	0.00	1	21.10	21.25	-1	278	-0.36%
2018/04/13	1	21.25	0	0.00	21.25	1	278	0.36%
2018/04/12	1	21.05	0	0.00	21.05	1	282	0.35%
2018/04/11	23	21.06	0	0.00	21.00	23	288	7.97%
2018/04/10	5	21.02	5	20.92	20.95	0	288	0.00%
2018/04/09	3	21.15	0	0.00	21.10	3	290	1.03%
2018/04/03	2	21.15	4	21.16	21.15	-2	289	-0.69%
2018/04/02	0	0.00	4	21.53	21.35	-4	293	-1.36%
2018/03/31	0	0.00	20.6	21.20	21.25	-20.6	289	-7.13%
2018/03/30	5	21.18	1	21.20	21.20	4	296	1.35%
2018/03/29	22	21.43	3.3	21.42	21.25	18.7	320	5.84%
2018/03/28	7	20.98	7	20.94	21.00	0	309	0.00%
2018/03/27	0	0.00	2	20.60	20.50	-2	291	-0.69%
2018/03/26	2	20.23	0	0.00	20.45	2	286	0.70%
2018/03/22	9.6	20.25	0	0.00	20.20	9.6	280	3.44%
2018/03/21	1	20.35	3	20.40	20.35	-2	278	-0.72%
2018/03/19	0	0.00	2	20.60	20.45	-2	282	-0.71%
2018/03/16	1	20.50	13	20.52	20.55	-12	282	-4.25%
2018/03/15	2	20.38	1	20.35	20.40	1	280	0.36%
2018/03/14	2	20.18	1.5	20.23	20.25	0.5	278	0.19%
2018/03/13	3	20.17	0.2	20.25	20.25	2.8	279	1.02%
2018/03/12	0	0.00	2	20.25	20.10	-2	282	-0.71%
2018/03/08	0	0.00	2	20.30	20.30	-2	285	-0.70%
2018/03/07	1	20.30	0	0.00	20.25	1	287	0.35%
2018/03/06	0	0.00	8	20.34	20.30	-8	286	-2.79%
2018/03/05	4	20.29	1	20.25	20.25	3	287	1.05%
2018/03/02	0	0.00	15	20.44	20.55	-15	282	-5.31%
2018/03/01	15	20.65	0	0.00	20.65	15	281	5.32%
2018/02/27	2	20.63	3	20.60	20.55	-1	283	-0.35%
2018/02/26	4	20.56	1	20.60	20.55	3	299	1.00%
2018/02/12	0.5	19.70	0	0.00	19.70	0.5	308	0.17%
2018/02/09	0	0.00	4	19.21	19.55	-4	310	-1.29%
2018/02/08	2	19.73	6	19.71	19.85	-4	308	-1.30%
2018/02/07	5	19.77	13	19.81	19.70	-8	306	-2.61%
2018/02/06	5	19.34	0	0.00	19.45	5	306	1.63%
2018/02/05	3	20.03	0	0.00	20.15	3	298	1.00%
2018/02/02	0	0.00	25	20.26	20.25	-25	299	-8.34%
2018/02/01	0	20.35	0	0.00	20.35	0	303	0.00%
2018/01/31	1	20.35	5	20.35	20.30	-4	309	-1.29%
2018/01/29	0	0.00	9	20.69	20.55	-9	349	-2.58%
2018/01/26	0	0.00	11	20.60	20.60	-11	354	-3.11%
2018/01/25	0	0.00	17	20.64	20.60	-17	355	-4.78%
2018/01/24	0	0.00	10	20.75	20.75	-10	355	-2.83%
2018/01/23	9	20.86	46	20.73	20.70	-37	354	-10.44%
2018/01/22	0	0.00	22	20.52	20.50	-22	341	-6.43%
2018/01/19	0	0.00	10	20.48	20.50	-10	341	-2.93%
2018/01/18	2	20.53	5	20.55	20.45	-3	339	-0.88%
2018/01/17	0	0.00	5	20.40	20.45	-5	336	-1.49%
2018/01/15	4	20.30	0	0.00	20.25	4	336	1.19%
2018/01/09	0	0.00	1	20.35	20.35	-1	335	-0.30%
2018/01/08	0	0.00	9	20.36	20.35	-9	337	-2.67%
2018/01/05	1	20.40	18	20.48	20.75	-17	331	-5.12%
2018/01/04	0	0.00	8	20.29	20.30	-8	325	-2.46%
2018/01/02	2	20.05	0	0.00	20.00	2	318	0.63%

〈安全科技展〉昇銳美日車載系統訂單湧入下半年出貨顯著跳增Anue鉅亨－2023/04/27

...詳全文

〈安全科技展〉陞泰搶攻傳統類比系統升級需求 Q3推出AI智能解決方案Anue鉅亨－2023/04/27

...詳全文

〈安全科技展〉晶睿紐澳、印度拿下大型專案今年亞太市場營收顯著成長Anue鉅亨－2023/04/26

...詳全文

全科相關文章

全科相關影音

全科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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