泰豐 (2102)-高橋券商分點個股進出

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
22.10
漲跌
▲0.30
漲幅
+1.38%
成交量
605張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:13:30(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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	26	21.90	21.80	-26	752	-3.46%
2024/11/14	10	21.20	0	0.00	21.40	10	732	1.37%
2024/11/13	35	21.49	0	0.00	21.70	35	716	4.89%
2024/11/11	10	21.85	0	0.00	22.15	10	706	1.42%
2024/11/08	8	21.76	0	0.00	21.95	8	713	1.12%
2024/11/07	17	21.87	0	0.00	21.85	17	720	2.36%
2024/11/05	4	21.90	0	0.00	21.85	4	767	0.52%
2024/11/01	5	21.70	0	0.00	21.85	5	813	0.61%
2024/10/30	23	21.79	0	0.00	21.85	23	825	2.79%
2024/10/29	26	21.78	0	0.00	21.85	26	817	3.18%
2024/10/28	7	21.90	0	0.00	21.90	7	818	0.85%
2024/10/25	1	21.80	0	0.00	21.90	1	823	0.12%
2024/10/24	3	21.80	0	0.00	21.90	3	830	0.36%
2024/10/23	6	21.92	0	0.00	21.90	6	832	0.72%
2024/10/14	10	21.74	0	0.00	21.70	10	934	1.07%
2024/10/11	0	0.00	2	22.25	22.10	-2	939	-0.21%
2024/10/09	7	22.23	0	0.00	22.15	7	950	0.74%
2024/10/08	0	0.00	15	22.62	22.95	-15	952	-1.57%
2024/10/04	0	0.00	18.3	21.76	21.80	-18.3	942	-1.94%
2024/09/30	1	22.10	15	22.07	22.10	-14	963	-1.45%
2024/09/25	1	21.95	22	21.96	21.85	-21	969	-2.17%
2024/09/20	6	21.75	0	0.00	21.70	6	977	0.61%
2024/09/13	0	0.00	1	21.85	21.85	-1	866	-0.12%
2024/09/09	12	21.53	0	0.00	21.45	12	844	1.42%
2024/09/04	1	21.30	4	21.44	21.40	-3	831	-0.36%
2024/08/30	5	21.75	0	0.00	21.75	5	834	0.60%
2024/08/26	0	0.00	3	22.20	21.85	-3	885	-0.34%
2024/08/23	0	0.00	1	21.90	22.15	-1	886	-0.11%
2024/08/21	1	21.80	0	0.00	22.20	1	885	0.11%
2024/08/20	10	21.90	0	0.00	21.80	10	886	1.13%
2024/08/19	3	22.90	0	0.00	22.65	3	882	0.34%
2024/08/16	0	0.00	10.3	23.14	23.05	-10.3	879	-1.17%
2024/08/15	35	23.21	0	0.00	22.90	35	884	3.96%
2024/08/14	10	23.60	0	0.00	23.75	10	892	1.12%
2024/08/13	15	23.40	0	0.00	23.55	15	916	1.64%
2024/08/12	0	0.00	23	24.33	24.25	-23	924	-2.49%
2024/08/09	0	0.00	3	23.58	23.50	-3	921	-0.33%
2024/08/08	3	23.57	22	23.83	23.05	-19	930	-2.04%
2024/08/07	20	23.38	7	23.07	23.65	13	937	1.39%
2024/08/05	2	20.65	0	0.00	20.55	2	886	0.23%
2024/08/02	2	22.10	0	0.00	22.05	2	878	0.23%
2024/08/01	0	0.00	10	22.80	22.70	-10	882	-1.13%
2024/07/31	4	22.15	24	22.35	22.25	-20	899	-2.22%
2024/07/30	1	22.05	0	0.00	22.05	1	912	0.11%
2024/07/29	0	0.00	6	22.25	22.00	-6	934	-0.64%
2024/07/16	0	0.00	0.5	22.30	22.40	-0.5	1,070	-0.05%
2024/07/15	4	22.10	0	0.00	22.30	4	1,065	0.38%
2024/07/12	22	22.15	2	21.90	22.05	20	1,057	1.89%
2024/07/10	0	0.00	2.9	21.45	21.50	-2.9	1,043	-0.28%
2024/07/09	0	0.00	1	21.20	21.10	-1	1,035	-0.10%
2024/07/03	0	0.00	0.2	20.60	20.60	-0.2	992	-0.02%
2024/06/27	0	0.00	2	20.75	20.75	-2	976	-0.20%
2024/06/20	0	0.00	1	20.55	20.55	-1	964	-0.10%
2024/06/19	0	0.00	1.1	20.46	20.45	-1.1	954	-0.12%
2024/06/14	1	20.55	0	0.00	20.55	1	944	0.11%
2024/06/12	7	20.40	0	0.00	20.50	7	939	0.74%
2024/06/11	1	20.50	0	0.00	20.45	1	932	0.11%
2024/06/06	2	20.70	0	0.00	20.50	2	919	0.22%
2024/06/05	0	0.00	1	20.75	20.65	-1	910	-0.11%
2024/05/31	80	21.24	4	20.98	21.25	76	879	8.64%
2024/05/29	0	0.00	2.3	20.64	20.50	-2.3	842	-0.27%
2024/05/24	0	0.00	1	20.00	20.05	-1	817	-0.12%
2024/05/23	1	19.80	0	0.00	19.75	1	812	0.12%
2024/05/20	0	0.00	5	20.95	20.45	-5	788	-0.63%
2024/05/17	0	0.00	1	21.15	21.00	-1	775	-0.13%
2024/05/15	0	0.00	1	20.40	20.25	-1	725	-0.14%
2024/05/14	0	0.00	4	20.25	20.40	-4	714	-0.56%
2024/05/13	7	20.80	0	0.00	20.65	7	691	1.01%
2024/05/02	6	20.29	7	20.19	20.15	-1	576	-0.17%
2024/04/30	1	19.70	0	0.00	19.65	1	551	0.18%
2024/04/29	5	20.63	0	0.00	20.25	5	521	0.96%
2024/04/26	2	20.65	6.5	20.55	20.55	-4.5	472	-0.94%
2024/04/25	10	19.55	3	19.50	19.50	7	380	1.84%
2024/04/24	3	19.55	11	19.38	19.30	-8	363	-2.20%
2024/04/23	4	18.90	1	19.05	19.00	3	356	0.84%
2024/04/22	3	18.78	8.3	18.59	18.65	-5.3	362	-1.47%
2024/04/18	2	18.15	2	17.70	18.25	0	332	0.00%
2024/04/17	1	17.65	1	17.50	17.60	0	330	0.00%
2024/04/16	1	17.50	0	0.00	17.35	1	336	0.30%
2024/04/15	0	0.00	10.5	18.16	17.95	-10.5	332	-3.15%
2024/04/12	2	18.40	0	0.00	18.15	2	330	0.61%
2024/04/11	7	17.72	1	17.70	17.55	6	323	1.86%
2024/04/10	3	17.62	0	0.00	17.60	3	325	0.92%
2024/03/19	2	18.25	0	0.00	18.25	2	346	0.58%
2024/03/14	0	0.00	1	18.45	18.45	-1	375	-0.27%
2024/03/07	0	0.00	7	18.44	18.45	-7	617	-1.13%
2024/03/05	3	18.45	0	0.00	18.50	3	616	0.49%
2024/02/23	1	18.65	0	0.00	18.65	1	620	0.16%
2024/02/22	4	18.85	0	0.00	18.95	4	618	0.65%
2024/02/20	11	18.90	0	0.00	18.65	11	617	1.78%
2024/02/19	2	18.90	1.3	18.91	18.95	0.7	612	0.11%
2024/02/02	0	0.00	1	18.40	18.45	-1	600	-0.17%
2024/01/29	11	18.20	0	0.00	18.20	11	596	1.84%
2024/01/26	6	18.30	0	0.00	18.35	6	595	1.01%
2024/01/24	1	18.00	0	0.00	18.05	1	592	0.17%
2024/01/23	32	17.93	0	0.00	17.90	32	590	5.42%
2024/01/22	16	17.95	3	17.82	17.80	13	589	2.21%
2024/01/19	15	17.69	0	0.00	17.70	15	585	2.56%
2024/01/18	2	17.80	0	0.00	17.85	2	580	0.34%
2024/01/17	1	18.00	0	0.00	17.75	1	580	0.17%
2024/01/15	1	18.80	0	0.00	18.70	1	544	0.18%
2024/01/05	1	19.45	0	0.00	19.45	1	522	0.19%
2023/12/28	0	0.00	11	19.75	19.80	-11	507	-2.17%
2023/12/27	1	19.75	0	0.00	19.75	1	505	0.20%
2023/12/26	0.1	19.55	0	0.00	19.70	0.1	498	0.01%
2023/12/20	0	0.00	2	19.35	19.40	-2	512	-0.39%
2023/12/19	5	19.50	2	19.53	19.40	3	500	0.60%
2023/12/18	0	0.00	1	19.80	19.80	-1	503	-0.20%
2023/12/15	1	20.00	0	0.00	19.75	1	514	0.19%
2023/12/14	2	19.83	0	0.00	19.95	2	512	0.39%
2023/12/13	1	19.55	0	0.00	19.50	1	504	0.20%
2023/12/12	1	19.60	11	19.69	19.45	-10	498	-2.01%
2023/12/11	0	0.00	8	19.91	19.75	-8	490	-1.63%
2023/12/08	0.7	20.15	0	0.00	20.25	0.7	477	0.15%
2023/12/07	21	21.01	20	20.97	20.35	1	454	0.22%
2023/12/06	17	19.75	23	19.62	20.20	-6	311	-1.92%
2023/12/05	6	18.40	0.3	18.65	18.50	5.7	236	2.42%
2023/12/04	2	18.30	0	0.00	18.25	2	230	0.87%
2023/11/30	3	18.28	0	0.00	18.35	3	220	1.36%
2023/11/27	0	0.00	1	18.60	18.55	-1	214	-0.47%
2023/11/24	17	18.65	0	0.00	18.55	17	213	7.96%
2023/11/21	0	0.00	2	18.45	18.40	-2	201	-0.99%
2023/11/20	2	18.30	0	0.00	18.35	2	199	1.00%
2023/11/17	2	18.20	0	0.00	18.20	2	198	1.01%
2023/11/14	0	0.00	2	17.80	17.70	-2	194	-1.03%
2023/11/07	5	17.70	1	17.80	17.70	4	196	2.03%
2023/11/06	0	0.00	1	17.80	17.70	-1	197	-0.51%
2023/11/01	5	17.50	0	0.00	17.55	5	196	2.54%
2023/10/26	1	17.75	0	0.00	17.55	1	201	0.50%
2023/10/24	1	17.60	10	17.50	17.60	-9	207	-4.34%
2023/10/12	0	0.00	15	17.90	17.80	-15	245	-6.10%
2023/10/06	3	18.15	0	0.00	18.15	3	258	1.16%
2023/10/05	3	18.15	2	18.10	18.05	1	262	0.38%
2023/10/04	1	18.15	0	0.00	18.10	1	263	0.38%
2023/09/28	3	18.20	0	0.00	18.10	3	275	1.09%
2023/09/27	1	18.40	0	0.00	18.40	1	273	0.37%
2023/09/26	0	0.00	3	18.65	18.55	-3	269	-1.11%
2023/09/25	1	18.60	8	18.64	18.65	-7	270	-2.59%
2023/09/21	3	18.80	1	18.45	18.65	2	264	0.76%
2023/09/20	51	18.38	1	18.40	18.65	50	255	19.57%
2023/09/14	3	17.90	0	0.00	18.00	3	267	1.12%
2023/09/13	0	0.00	0.2	17.90	17.80	-0.2	268	-0.09%
2023/09/12	0	0.00	4	17.70	17.75	-4	274	-1.46%
2023/08/31	0	0.00	1	17.40	17.45	-1	328	-0.30%
2023/08/23	0	0.00	2	17.20	17.30	-2	343	-0.58%
2023/08/22	2	17.05	0	0.00	17.40	2	344	0.58%
2023/08/21	0	0.00	10	17.15	17.20	-10	345	-2.89%
2023/08/16	2	17.10	0.6	17.15	17.10	1.4	352	0.41%
2023/08/15	0	0.00	0.1	17.10	17.20	-0.1	352	-0.02%
2023/08/11	1	17.30	0	0.00	17.25	1	357	0.28%
2023/08/09	0	0.00	1	17.60	17.40	-1	359	-0.28%
2023/08/08	5	17.45	0	0.00	17.65	5	363	1.38%
2023/08/07	0	0.00	7	17.43	17.50	-7	362	-1.93%
2023/08/02	2	17.70	0	0.00	17.50	2	371	0.54%
2023/07/28	0	0.00	3	17.65	17.90	-3	380	-0.79%
2023/07/27	0	0.00	4	17.38	17.60	-4	380	-1.05%
2023/07/26	1	17.15	4	17.00	17.15	-3	382	-0.78%
2023/07/25	1	17.15	0	0.00	17.05	1	383	0.26%
2023/07/24	3	17.12	0	0.00	17.10	3	377	0.79%
2023/07/21	0	0.00	96	17.40	17.40	-96	381	-25.13%
2023/07/20	0	0.00	2	17.45	17.55	-2	410	-0.49%
2023/07/19	0	0.00	2	17.33	17.20	-2	410	-0.49%
2023/07/18	3	17.55	18.2	17.34	17.35	-15.2	416	-3.65%
2023/07/17	56	17.63	0	0.00	17.70	56	416	13.45%
2023/07/12	0	0.00	3	18.30	18.15	-3	404	-0.74%
2023/07/11	2	18.23	5	18.25	18.25	-3	402	-0.74%
2023/07/06	0	0.00	5	19.10	19.00	-5	437	-1.14%
2023/07/03	50	19.25	2	19.15	19.10	48	457	10.50%
2023/06/29	2	19.35	0	0.00	19.35	2	460	0.43%
2023/06/28	1	19.10	0	0.00	19.10	1	460	0.22%
2023/06/27	10	18.95	0	0.00	19.10	10	471	2.12%
2023/06/26	2	19.20	0	0.00	19.20	2	472	0.42%
2023/06/21	1	19.20	0	0.00	19.20	1	492	0.20%
2023/06/20	50	19.38	10	19.25	19.40	40	481	8.30%
2023/06/19	1	19.30	3	19.30	19.25	-2	491	-0.41%
2023/06/16	3	19.52	0	0.00	19.45	3	492	0.61%
2023/06/14	7	19.81	0	0.00	19.60	7	482	1.45%
2023/06/13	4	20.10	0	0.00	20.05	4	471	0.85%
2023/06/12	1	20.10	0	0.00	20.10	1	477	0.21%
2023/06/08	2	20.20	0	0.00	20.15	2	487	0.41%
2023/06/05	2	20.35	0	0.00	20.30	2	522	0.38%
2023/06/02	0	0.00	0.2	20.25	20.40	-0.2	522	-0.03%
2023/05/31	0	0.00	1.1	20.44	20.50	-1.1	538	-0.20%
2023/05/29	0	0.00	6	20.33	20.30	-6	579	-1.03%
2023/05/26	1	20.30	0	0.00	20.30	1	599	0.17%
2023/05/25	0	0.00	0.3	20.40	20.50	-0.3	621	-0.04%
2023/05/24	2	20.50	2	20.70	20.75	0	633	0.00%
2023/05/23	0	0.00	6	20.50	20.50	-6	657	-0.91%
2023/05/22	0	0.00	6	20.22	20.20	-6	686	-0.87%
2023/05/19	0	0.00	2	20.25	20.20	-2	708	-0.28%
2023/05/16	0	0.00	11	20.35	20.45	-11	736	-1.49%
2023/05/12	0	0.00	5	20.25	20.50	-5	816	-0.61%
2023/05/11	0	0.00	5	20.25	20.45	-5	817	-0.61%
2023/04/27	1	20.50	0	0.00	20.50	1	849	0.12%
2023/04/26	0	0.00	3	20.50	20.60	-3	848	-0.35%
2023/04/25	21	21.45	1	21.35	21.05	20	841	2.38%
2023/04/24	0	0.00	0.1	20.35	20.45	-0.1	811	-0.01%
2023/04/18	1	21.60	0	0.00	21.15	1	809	0.12%
2023/04/17	0	0.00	1	21.65	21.65	-1	805	-0.12%
2023/04/14	1	21.80	0	0.00	21.70	1	808	0.12%
2023/04/13	0	0.00	1	22.00	21.75	-1	810	-0.12%
2023/04/11	1	22.00	0	0.00	22.00	1	791	0.13%
2023/04/10	1	22.00	4.6	21.98	21.90	-3.6	775	-0.46%
2023/03/31	0	0.00	6	21.70	21.75	-6	758	-0.79%
2023/03/28	0	0.00	2	21.70	21.75	-2	764	-0.26%
2023/03/27	1	21.85	0	0.00	21.70	1	758	0.13%
2023/03/23	0	0.00	2	21.20	21.20	-2	739	-0.27%
2023/03/22	0	0.00	2	21.00	20.95	-2	738	-0.27%
2023/03/17	0	0.00	1	20.50	20.40	-1	729	-0.14%
2023/03/15	0	0.00	3	20.60	20.30	-3	724	-0.41%
2023/03/09	0	0.00	2	21.70	21.60	-2	714	-0.28%
2023/03/02	1	21.80	2	21.70	21.60	-1	904	-0.11%
2023/02/24	0	0.00	2	21.90	21.70	-2	867	-0.23%
2023/02/23	0	0.00	22	22.00	21.95	-22	848	-2.59%
2023/02/22	1	21.95	0	0.00	21.85	1	826	0.12%
2023/02/21	0	0.00	4	21.78	21.85	-4	820	-0.49%
2023/02/20	0	0.00	15	21.04	21.65	-15	798	-1.88%
2023/02/17	1	19.90	2	20.63	20.65	-1	776	-0.13%
2023/02/14	12	19.58	0	0.00	19.50	12	732	1.64%
2023/02/13	8	19.76	5	19.90	19.65	3	722	0.42%
2023/02/09	0	0.00	13	20.50	20.95	-13	661	-1.97%
2023/02/08	0	0.00	10	20.40	20.35	-10	644	-1.55%
2023/02/07	12	20.53	0	0.00	20.35	12	640	1.87%
2023/02/03	1	20.75	0	0.00	20.90	1	620	0.16%
2023/02/02	2	20.80	1	20.75	20.80	1	610	0.16%
2023/02/01	3	20.85	3	20.90	20.75	0	592	0.00%
2023/01/31	0	0.00	1	20.70	20.90	-1	593	-0.17%
2023/01/30	2	20.73	5	20.70	20.50	-3	594	-0.50%
2023/01/17	0	0.00	4.1	20.30	20.35	-4.1	595	-0.69%
2023/01/10	1	20.90	4	20.91	20.70	-3	620	-0.48%
2023/01/09	0	0.00	1	20.70	20.70	-1	614	-0.16%
2023/01/05	2	20.33	0	0.00	20.10	2	628	0.32%
2023/01/04	0	0.00	1	20.30	20.30	-1	633	-0.16%
2023/01/03	3	19.92	0	0.00	19.95	3	637	0.47%
2022/12/27	1	20.60	1	20.55	20.55	0	646	0.00%
2022/12/23	1	20.65	0	0.00	20.45	1	665	0.15%
2022/12/21	2	20.73	0	0.00	20.90	2	747	0.27%
2022/12/20	0	0.00	1	20.90	20.40	-1	825	-0.12%
2022/12/16	3	21.00	0	0.00	20.95	3	903	0.33%
2022/12/14	0	0.00	1	21.45	21.25	-1	909	-0.11%
2022/12/07	0	0.00	1	21.15	20.95	-1	956	-0.10%
2022/12/02	3	21.50	3	21.40	21.50	0	948	0.00%
2022/12/01	33	21.61	1	21.40	21.35	32	945	3.38%
2022/11/30	2	21.13	0	0.00	21.45	2	943	0.21%
2022/11/28	1	20.95	0	0.00	21.05	1	931	0.11%
2022/11/25	6	21.62	2	21.45	21.25	4	927	0.43%
2022/11/24	26	21.85	13	21.82	21.85	13	857	1.52%
2022/11/23	0	0.00	5	19.90	19.90	-5	741	-0.67%
2022/11/17	0	0.00	1	19.90	19.80	-1	843	-0.12%
2022/11/14	20	19.80	0	0.00	19.80	20	846	2.36%
2022/11/11	0	0.00	10	19.20	19.25	-10	840	-1.19%
2022/11/03	1	18.70	0	0.00	18.85	1	876	0.11%
2022/11/02	0	0.00	1	18.95	18.90	-1	880	-0.11%
2022/10/28	0	0.00	7	18.75	18.60	-7	902	-0.78%
2022/10/26	0	0.00	10	18.20	18.35	-10	913	-1.09%
2022/10/24	2	18.58	0	0.00	18.25	2	918	0.22%
2022/10/21	8	18.10	0	0.00	18.50	8	912	0.88%
2022/10/20	2	18.10	0	0.00	18.20	2	912	0.22%
2022/09/28	9	21.68	2	21.15	21.20	7	867	0.81%
2022/09/27	2	22.10	6	21.60	22.05	-4	818	-0.49%
2022/09/20	0	0.00	2	21.45	21.60	-2	679	-0.29%
2022/09/19	6	21.48	0	0.00	21.05	6	681	0.88%
2022/09/15	0	0.00	1	21.60	21.50	-1	646	-0.15%
2022/09/13	0	0.00	1	21.30	21.30	-1	660	-0.15%
2022/09/05	0	0.00	2	21.45	21.45	-2	761	-0.26%
2022/09/01	0	0.00	10	21.55	21.45	-10	802	-1.25%
2022/08/30	0	0.00	1	21.20	21.55	-1	830	-0.12%
2022/08/26	5	21.21	0	0.00	21.20	5	1,053	0.47%
2022/08/25	0	0.00	2	20.75	21.20	-2	1,076	-0.19%
2022/08/22	1	19.75	0	0.00	19.65	1	1,069	0.09%
2022/08/19	2	19.95	0	0.00	19.95	2	1,072	0.19%
2022/08/12	0	0.00	1	19.60	19.50	-1	1,118	-0.09%
2022/08/10	0	0.00	0.1	19.40	19.40	-0.1	1,132	-0.01%
2022/08/05	12	19.18	0	0.00	19.10	12	1,154	1.04%
2022/08/03	0	0.00	1	18.80	18.70	-1	1,195	-0.08%
2022/08/01	0	0.00	0.7	19.45	19.50	-0.7	1,235	-0.05%
2022/07/20	1	19.00	0	0.00	18.70	1	1,331	0.08%
2022/07/07	1	18.40	1	18.60	18.80	0	1,513	0.00%
2022/07/04	0	0.00	2	18.65	18.90	-2	1,542	-0.13%
2022/07/01	6	18.79	1	18.35	18.35	5	1,551	0.32%
2022/06/29	0	0.00	2	20.00	19.80	-2	1,538	-0.13%
2022/06/22	11	19.41	0	0.00	19.45	11	1,583	0.69%
2022/06/16	1	20.95	5	20.30	20.30	-4	1,605	-0.25%
2022/06/15	6	20.90	0	0.00	20.85	6	1,587	0.38%
2022/06/14	2	20.15	0	20.80	20.80	2	1,586	0.12%
2022/06/13	6	20.00	0	0.00	20.05	6	1,646	0.36%
2022/06/10	3	20.88	1	20.70	20.70	2	1,622	0.12%
2022/06/09	2	21.20	0	0.00	21.10	2	1,613	0.12%
2022/06/08	12	21.21	1	21.20	21.20	11	1,605	0.69%
2022/06/07	4	21.45	1	21.65	21.60	3	1,583	0.19%
2022/06/06	39	21.50	1	21.55	21.50	38	1,553	2.45%
2022/05/26	1	24.75	0	0.00	24.45	1	1,321	0.08%
2022/05/23	21	24.05	2	23.95	24.00	19	1,330	1.43%
2022/05/19	0	0.00	5	23.30	23.75	-5	1,377	-0.36%
2022/05/17	0	0.00	1	23.50	23.45	-1	1,400	-0.07%
2022/05/05	1	21.95	1	22.20	22.15	0	1,553	0.00%
2022/05/03	1	22.05	1	22.15	22.15	0	1,688	0.00%
2022/04/29	1	22.60	0	0.00	22.70	1	1,720	0.06%
2022/04/28	2	22.90	0	0.00	22.95	2	1,790	0.11%
2022/04/25	21	22.91	0	0.00	22.85	21	1,749	1.20%
2022/04/22	3	24.13	1	24.15	24.05	2	1,717	0.12%
2022/04/21	1	24.35	0	0.00	24.35	1	1,707	0.06%
2022/04/20	1	24.35	1	24.45	24.60	0	1,706	0.00%
2022/04/19	1	25.00	0	0.00	24.85	1	1,667	0.06%
2022/04/18	2	25.60	0	0.00	25.40	2	1,651	0.12%
2022/04/15	12	25.35	0	0.00	25.45	12	1,655	0.72%
2022/04/14	0.3	26.05	1	25.75	25.80	-0.7	1,642	-0.04%
2022/04/13	4	26.21	0	0.00	26.05	4	1,639	0.24%
2022/04/12	1	26.15	0	0.00	26.05	1	1,640	0.06%
2022/04/08	5	26.75	0	0.00	26.85	5	1,632	0.31%
2022/04/07	1	26.75	0	0.00	26.80	1	1,651	0.06%
2022/03/31	1	27.50	0.8	27.10	27.15	0.2	1,692	0.01%
2022/03/23	7	27.73	0	0.00	27.85	7	1,638	0.43%
2022/03/21	0	0.00	1	27.40	27.40	-1	1,597	-0.06%
2022/03/18	0	0.00	1	27.35	27.35	-1	1,603	-0.06%
2022/03/17	16	26.82	0	0.00	27.05	16	1,598	1.00%
2022/03/16	1	27.00	8	27.55	26.75	-7	1,657	-0.42%
2022/03/15	1	26.40	0	0.00	26.60	1	1,636	0.06%
2022/03/11	0	0.00	1	26.45	26.50	-1	1,712	-0.06%
2022/03/10	1	26.55	0	0.00	26.65	1	1,726	0.06%
2022/03/09	1	26.30	0	0.00	26.10	1	1,749	0.06%
2022/03/08	3	25.90	5	25.70	25.75	-2	1,781	-0.11%
2022/03/07	2	26.60	0	0.00	26.50	2	1,763	0.11%
2022/03/04	2	27.08	1	27.05	27.10	1	1,749	0.06%
2022/03/02	1	27.35	0	0.00	27.35	1	1,733	0.06%
2022/03/01	1	27.65	1	27.60	27.55	0	1,724	0.00%
2022/02/25	3	27.38	1	27.20	27.25	2	1,720	0.12%
2022/02/24	1	27.85	1	27.30	27.25	0	1,711	0.00%
2022/02/23	5	27.85	0	0.00	28.00	5	1,700	0.29%
2022/02/22	1	27.55	2	27.98	28.05	-1	1,711	-0.06%
2022/02/21	1	28.85	0	0.00	28.80	1	1,682	0.06%
2022/02/18	15	28.30	0	0.00	28.30	15	1,658	0.90%
2022/02/16	3	27.70	1	27.80	28.30	2	1,662	0.12%
2022/02/15	30	27.50	0	0.00	27.35	30	1,682	1.78%
2022/02/14	4	27.88	1	28.00	27.65	3	1,691	0.18%
2022/02/10	0	0.00	6	29.09	29.20	-6	1,674	-0.36%
2022/02/09	0	0.00	1	29.65	29.65	-1	1,663	-0.06%
2022/02/08	0	0.00	63	29.02	29.80	-63	1,639	-3.84%
2022/02/07	0	0.00	1	27.50	27.90	-1	1,552	-0.06%
2022/01/26	10	27.10	0	0.00	27.10	10	1,538	0.65%
2022/01/25	51	27.60	18	29.10	27.55	33	1,539	2.14%
2022/01/21	0	0.00	35	28.60	27.85	-35	1,398	-2.50%
2022/01/20	0	0.00	3	27.20	27.50	-3	1,332	-0.23%
2022/01/19	3	26.93	0	0.00	26.80	3	1,373	0.22%
2022/01/17	4	27.35	0	0.00	27.40	4	1,447	0.28%
2022/01/14	30	27.50	0	0.00	27.45	30	1,565	1.92%
2022/01/13	0	0.00	6	27.83	28.00	-6	1,657	-0.36%
2022/01/12	18	27.53	0	0.00	27.75	18	1,661	1.08%
2022/01/04	0	0.00	7	28.49	28.70	-7	1,757	-0.40%
2022/01/03	2	28.13	20	28.15	28.10	-18	1,765	-1.02%
2021/12/30	0	0.00	14	28.95	28.85	-14	1,777	-0.79%
2021/12/29	0	0.00	1	28.05	28.40	-1	1,769	-0.06%
2021/12/28	1	28.05	0	0.00	28.20	1	1,789	0.06%
2021/12/27	1	28.60	33	28.80	28.75	-32	1,794	-1.78%
2021/12/23	0	0.00	5	27.50	27.20	-5	1,998	-0.25%
2021/12/17	1	27.35	0	0.00	27.05	1	2,304	0.04%
2021/12/16	31	27.30	0	0.00	27.20	31	2,314	1.34%
2021/12/15	0	0.00	3	27.25	27.30	-3	2,346	-0.13%
2021/12/14	32	27.39	11	27.28	27.05	21	2,358	0.89%
2021/12/13	30	27.80	0	0.00	27.75	30	2,351	1.28%
2021/12/10	25	29.49	1.1	29.86	28.25	23.9	2,352	1.01%
2021/12/09	0	0.00	0.3	29.65	29.80	-0.3	2,326	-0.01%
2021/12/08	10	29.30	50	29.31	29.55	-40	2,279	-1.75%
2021/12/07	10	28.70	48	28.44	28.70	-38	2,233	-1.70%
2021/12/06	10	27.65	5	27.90	27.80	5	2,199	0.23%
2021/12/03	2	27.40	2.3	27.61	27.80	-0.3	2,228	-0.01%
2021/12/02	10	27.21	3	27.10	27.40	7	2,199	0.32%
2021/11/29	1	26.00	0	0.00	26.10	1	2,171	0.05%
2021/11/26	0	0.00	1	26.20	26.20	-1	2,193	-0.05%
2021/11/25	0	0.00	2	25.95	26.00	-2	2,184	-0.09%
2021/11/24	1	25.70	10	25.79	26.00	-9	2,185	-0.41%
2021/11/23	1	25.70	0	0.00	25.80	1	2,214	0.05%
2021/11/22	1	26.00	16.3	26.00	25.80	-15.3	2,236	-0.68%
2021/11/19	10	26.30	2	27.00	26.30	8	2,256	0.35%
2021/11/18	6	26.50	5	26.54	26.70	1	2,272	0.04%
2021/11/17	3	25.97	0	0.00	25.95	3	2,348	0.13%
2021/11/16	2	26.00	0	0.00	26.15	2	2,345	0.09%
2021/11/15	15	26.03	1	26.15	26.15	14	2,341	0.60%
2021/11/12	33	26.79	17.4	26.81	26.60	15.6	2,324	0.67%
2021/11/11	5	27.35	4	27.25	27.10	1	2,284	0.04%
2021/11/10	5	27.50	3	27.57	27.40	2	2,286	0.09%
2021/11/09	4	26.96	1	27.45	27.40	3	2,269	0.13%
2021/11/08	0	0.00	12	27.00	26.90	-12	2,256	-0.53%
2021/11/05	2	27.33	0	0.00	27.35	2	2,257	0.09%
2021/11/04	5	27.58	0	0.00	27.40	5	2,258	0.22%
2021/11/02	51	27.16	1	27.25	27.05	50	2,265	2.21%
2021/11/01	1	27.00	0	0.00	27.05	1	2,265	0.04%
2021/10/29	6	26.99	3	26.97	26.90	3	2,262	0.13%
2021/10/28	5	27.40	2	27.50	27.10	3	2,253	0.13%
2021/10/27	19	26.82	5	26.95	27.00	14	2,302	0.61%
2021/10/26	1	27.55	0	0.00	27.40	1	2,280	0.04%
2021/10/25	1	27.65	2	27.75	27.80	-1	2,273	-0.04%
2021/10/22	3	30.28	13	30.22	28.90	-10	2,236	-0.45%
2021/10/21	2	30.55	33	30.10	30.75	-31	2,143	-1.45%
2021/10/20	1	29.10	7	29.34	29.10	-6	2,107	-0.28%
2021/10/19	5	29.14	2	29.60	29.25	3	2,158	0.14%
2021/10/18	10	29.52	8	29.90	29.30	2	2,143	0.09%
2021/10/15	16	27.74	0	28.05	28.15	16	2,064	0.77%
2021/10/14	10	27.60	0	0.00	27.70	10	2,044	0.49%
2021/10/13	3	26.80	0	0.00	27.00	3	2,032	0.15%
2021/10/07	1	28.55	0	0.00	28.60	1	2,146	0.05%
2021/10/05	2	28.13	2	28.85	29.15	0	2,145	0.00%
2021/10/04	2	29.38	0	0.00	29.05	2	2,138	0.09%
2021/10/01	3	29.50	3.3	29.70	29.50	-0.3	2,122	-0.01%
2021/09/30	28	30.75	6	31.56	29.35	22	2,074	1.06%
2021/09/29	1	29.65	3	30.00	29.90	-2	1,897	-0.11%
2021/09/28	4	29.80	9	30.11	29.95	-5	1,882	-0.27%
2021/09/27	8	30.76	15.5	31.30	31.55	-7.5	1,850	-0.41%
2021/09/24	102	28.90	0.3	28.65	28.75	101.7	1,690	6.02%	大買/鉅額交易
2021/09/23	8	28.44	3	28.50	28.95	5	1,703	0.29%
2021/09/22	0	0.00	0.7	28.10	28.15	-0.7	1,743	-0.04%
2021/09/17	0	0.00	2	27.43	28.20	-2	1,723	-0.12%
2021/09/16	2	27.08	2	26.85	26.85	0	1,758	0.00%
2021/09/15	1	27.40	0	0.00	27.15	1	1,825	0.05%
2021/09/14	21	27.90	2	28.65	27.60	19	1,849	1.03%
2021/09/13	0	0.00	6	29.15	29.10	-6	1,831	-0.33%
2021/09/09	5	29.00	0	0.00	28.60	5	1,881	0.27%
2021/09/08	0	0.00	5	28.94	28.60	-5	1,964	-0.25%
2021/09/01	1	28.40	1	28.40	28.40	0	2,933	0.00%
2021/08/30	0	0.00	1	28.15	28.25	-1	3,379	-0.03%
2021/08/27	2	28.75	0	0.00	27.90	2	3,695	0.05%
2021/08/26	16	29.35	0	0.00	29.40	16	3,694	0.43%
2021/08/25	1	29.05	6	29.20	29.30	-5	3,739	-0.13%
2021/08/24	0	0.00	1	28.50	28.70	-1	3,768	-0.03%
2021/08/23	0	0.00	1	28.35	28.35	-1	3,874	-0.03%
2021/08/20	1	26.05	1	25.80	25.80	0	3,940	0.00%
2021/08/17	0	0.00	3	27.58	27.30	-3	5,085	-0.06%
2021/08/16	0	0.00	24	27.13	27.75	-24	5,570	-0.43%
2021/08/12	0	0.00	20	26.80	27.20	-20	5,863	-0.34%
2021/08/09	2	26.63	4	26.58	26.65	-2	6,055	-0.03%
2021/08/03	1	28.50	2	28.55	28.55	-1	6,749	-0.01%
2021/08/02	1	29.20	0	0.00	28.90	1	6,802	0.01%
2021/07/29	1	28.25	4	29.03	29.10	-3	6,806	-0.04%
2021/07/28	2	28.20	0	0.00	28.10	2	6,840	0.03%
2021/07/26	8	28.78	2	29.50	29.20	6	7,067	0.08%
2021/07/23	14	28.70	5.4	28.70	28.70	8.6	7,145	0.12%
2021/07/22	0	0.00	5	26.10	26.10	-5	7,148	-0.07%
2021/07/21	2	26.00	2	25.98	25.90	0	7,236	0.00%
2021/07/20	0	0.00	4.3	26.57	26.00	-4.3	7,473	-0.06%
2021/07/19	0	0.00	0.2	26.75	26.85	-0.2	7,588	0.00%
2021/07/14	3	26.55	9.5	26.53	27.20	-6.5	7,859	-0.08%
2021/07/13	0	0.00	8	27.39	27.00	-8	7,782	-0.10%
2021/07/12	2	28.33	0	0.00	28.05	2	7,855	0.03%
2021/07/08	0	0.00	10.3	28.54	28.45	-10.3	8,125	-0.13%
2021/07/06	0	0.00	1.2	28.62	28.65	-1.2	8,392	-0.01%
2021/07/05	0	0.00	2	28.80	28.85	-2	8,576	-0.02%
2021/07/02	5	29.03	0	0.00	29.35	5	8,652	0.06%
2021/06/30	10	28.23	1	28.10	28.10	9	8,957	0.10%
2021/06/29	8	28.80	0	0.00	28.10	8	8,951	0.09%
2021/06/28	0	0.00	6	28.65	28.80	-6	9,027	-0.07%
2021/06/25	11	29.99	1	29.60	28.70	10	9,068	0.11%
2021/06/24	12	29.86	5	29.91	30.10	7	9,100	0.08%
2021/06/23	1	28.25	2.4	28.70	28.55	-1.4	9,066	-0.01%
2021/06/22	1	28.75	0.9	28.29	28.25	0.1	9,074	0.00%
2021/06/21	3	28.50	0	0.00	28.10	3	9,113	0.03%
2021/06/18	14	28.49	2	28.40	28.65	12	9,111	0.13%
2021/06/17	10	28.60	12	28.92	28.30	-2	9,103	-0.02%
2021/06/16	11	30.47	12	29.97	29.60	-1	9,086	-0.01%
2021/06/15	11	30.49	4	30.30	30.30	7	8,985	0.08%
2021/06/11	5	32.46	7	32.34	31.15	-2	8,891	-0.02%
2021/06/10	7.3	33.80	3	34.87	32.45	4.3	8,840	0.05%
2021/06/09	22.3	33.74	5	32.82	32.60	17.3	8,576	0.20%
2021/06/08	4	30.18	30	32.55	32.55	-26	8,147	-0.32%
2021/06/07	2	30.63	7	31.04	29.60	-5	7,892	-0.06%
2021/06/04	0	0.00	29.4	30.64	30.70	-29.4	7,693	-0.38%
2021/06/03	11	27.95	5	28.10	27.95	6	7,394	0.08%
2021/06/02	3	27.93	6	28.23	28.05	-3	7,366	-0.04%
2021/06/01	4	27.43	2	27.58	27.75	2	7,299	0.03%
2021/05/31	3	27.60	19.5	27.43	27.20	-16.5	7,241	-0.23%
2021/05/28	8	29.02	3	29.45	28.60	5	7,104	0.07%
2021/05/27	16	30.03	56.3	30.08	29.20	-40.3	6,950	-0.58%
2021/05/26	8	26.36	18	26.93	29.00	-10	6,587	-0.15%
2021/05/25	31	28.17	1.6	26.55	27.00	29.4	6,203	0.47%
2021/05/24	0	0.00	43	29.00	29.00	-43	5,813	-0.74%
2021/05/21	0	0.00	45	26.66	26.40	-45	5,340	-0.84%
2021/05/20	3	24.25	1	25.45	25.20	2	5,173	0.04%
2021/05/19	0	0.00	10	23.00	25.15	-10	5,039	-0.20%
2021/05/18	6	23.03	0	0.00	22.90	6	4,974	0.12%
2021/05/17	8	22.33	1	22.20	22.05	7	4,933	0.14%
2021/05/14	1	23.50	3	23.25	24.50	-2	4,870	-0.04%
2021/05/13	34	24.82	6	24.73	25.50	28	4,759	0.59%
2021/05/12	11	25.26	5	24.55	25.75	6	4,626	0.13%
2021/05/11	14	25.75	11.1	25.87	25.15	2.9	4,441	0.07%
2021/05/10	0	0.00	1.1	24.90	24.90	-1.1	4,139	-0.03%
2021/05/07	2	22.85	0	0.00	22.65	2	4,095	0.05%
2021/05/06	1	22.60	10.4	22.91	23.00	-9.4	4,066	-0.23%
2021/05/05	8	23.60	9	23.39	23.20	-1	4,011	-0.02%
2021/05/04	31	22.75	11	22.81	22.80	20	3,968	0.50%
2021/05/03	0	0.00	5	25.00	24.40	-5	3,779	-0.13%
2021/04/29	4	25.79	4	25.71	25.50	0	3,709	0.00%
2021/04/28	5	27.07	3.4	27.48	27.05	1.6	3,584	0.04%
2021/04/27	13	27.15	3	27.52	27.15	10	3,552	0.28%
2021/04/26	4	27.81	5.1	27.82	27.25	-1.1	3,474	-0.03%
2021/04/23	3	25.68	10	25.99	26.30	-7	3,253	-0.22%
2021/04/22	0	0.00	34.2	25.44	25.10	-34.2	3,152	-1.09%
2021/04/21	5	25.90	16	25.64	25.55	-11	3,076	-0.36%
2021/04/20	1	25.00	0	0.00	25.05	1	2,981	0.03%
2021/04/19	11.1	24.90	1.8	24.93	25.00	9.3	2,906	0.32%
2021/04/16	5	24.49	4.7	24.58	24.40	0.3	2,854	0.01%
2021/04/15	5	25.88	10.5	25.45	25.40	-5.5	2,770	-0.20%
2021/04/14	9.2	25.12	16	25.19	25.30	-6.8	2,646	-0.26%
2021/04/13	0	0.00	24	25.08	24.20	-24	2,542	-0.94%
2021/04/12	0	0.00	6.3	23.67	24.80	-6.3	2,493	-0.25%
2021/04/09	5	22.85	3	23.50	23.25	2	2,369	0.08%
2021/04/08	0	0.00	4	23.03	22.55	-4	2,222	-0.18%
2021/04/07	2	23.20	8	22.77	22.90	-6	2,140	-0.28%
2021/04/06	6	22.03	82	22.18	22.80	-76	1,994	-3.81%
2021/04/01	0	0.00	30	21.00	20.80	-30	1,818	-1.65%
2021/03/31	0	0.00	3	21.25	21.35	-3	1,795	-0.17%
2021/03/30	3	20.75	4	20.73	20.65	-1	1,674	-0.06%
2021/03/29	0	0.00	13	20.16	20.30	-13	1,626	-0.80%
2021/03/26	0	0.00	12	19.98	20.00	-12	1,567	-0.77%
2021/03/25	2	19.40	4	19.95	19.80	-2	1,546	-0.13%
2021/03/24	0	0.00	2.5	19.80	19.65	-2.5	1,523	-0.17%
2021/03/22	0	0.00	6.9	18.91	19.00	-6.9	1,430	-0.48%
2021/03/19	0	0.00	3	18.68	19.30	-3	1,406	-0.21%
2021/03/18	5	18.60	3	18.47	18.75	2	1,342	0.15%
2021/03/17	18	18.35	1.6	18.20	18.25	16.4	1,326	1.23%
2021/03/16	3	17.70	5	17.87	18.50	-2	1,319	-0.15%
2021/03/11	1	17.65	0	0.00	17.75	1	1,355	0.07%
2021/03/10	2	17.75	0	0.00	17.85	2	1,454	0.14%
2021/03/09	0	0.00	2	17.55	17.95	-2	1,506	-0.13%
2021/03/05	1	17.10	0	0.00	17.20	1	1,657	0.06%
2021/03/03	0	0.00	5	17.08	17.35	-5	1,762	-0.28%
2021/03/02	0	0.00	1	17.35	17.00	-1	1,763	-0.06%
2021/02/26	1	17.25	0	0.00	17.20	1	1,765	0.06%
2021/02/25	2	17.65	0	0.00	17.50	2	1,768	0.11%
2021/02/24	1	17.50	0	0.00	17.55	1	1,797	0.06%
2021/02/23	0	0.00	3	18.00	18.05	-3	1,907	-0.16%
2021/02/22	0	0.00	3	17.58	17.80	-3	1,954	-0.15%
2021/02/19	1	17.20	10	17.15	17.20	-9	1,974	-0.46%
2021/02/18	0	0.00	3	17.23	17.15	-3	2,054	-0.15%
2021/02/17	1	16.95	0	0.00	16.95	1	2,063	0.05%
2021/02/05	0	0.00	16	16.53	16.50	-16	2,057	-0.78%
2021/02/04	0	0.00	8	16.80	16.60	-8	2,068	-0.39%
2021/02/02	0	0.00	2	16.80	16.60	-2	2,212	-0.09%
2021/02/01	3	16.55	0.4	16.40	16.50	2.6	2,221	0.12%
2021/01/29	2	16.85	0	0.00	16.65	2	2,231	0.09%
2021/01/28	7	16.77	0	0.00	16.85	7	2,266	0.31%
2021/01/27	4	16.91	0	0.00	16.90	4	2,310	0.17%
2021/01/26	0	0.00	11	17.12	16.90	-11	2,310	-0.48%
2021/01/25	1	16.65	1	17.30	17.30	0	2,311	0.00%
2021/01/21	0	0.00	2	17.00	16.85	-2	2,333	-0.09%
2021/01/20	6	16.88	5	16.75	16.70	1	2,319	0.04%
2021/01/19	0	0.00	9	17.63	17.35	-9	2,292	-0.39%
2021/01/18	2	17.15	0	0.00	17.20	2	2,282	0.09%
2021/01/15	6	17.46	23	17.30	17.20	-17	2,276	-0.75%
2021/01/13	3	17.83	0	0.00	17.80	3	2,276	0.13%
2021/01/12	1	17.70	0	0.00	17.60	1	2,265	0.04%
2021/01/11	9	17.99	8	17.90	17.85	1	2,253	0.04%
2021/01/08	30	18.05	3	18.20	18.10	27	2,241	1.20%
2021/01/07	4	18.25	0	0.00	18.35	4	2,227	0.18%
2021/01/06	6	18.47	0	0.00	18.30	6	2,229	0.27%
2021/01/05	5	18.49	120	18.63	18.50	-115	2,181	-5.27%	大賣/鉅額交易
2021/01/04	20	18.91	3	18.92	19.00	17	2,139	0.79%
2020/12/31	63	19.79	0	0.00	19.70	63	2,079	3.03%
2020/12/30	7	20.15	0	0.00	20.05	7	2,036	0.34%
2020/12/29	1	20.25	0	0.00	20.25	1	2,040	0.05%
2020/12/28	2	20.30	6	20.30	20.50	-4	2,002	-0.20%
2020/12/25	5	20.28	0	0.00	20.30	5	1,993	0.25%
2020/12/23	0	0.00	5.7	20.28	20.20	-5.7	2,011	-0.28%
2020/12/22	6	20.22	8	20.58	20.15	-2	2,032	-0.10%
2020/12/21	2	20.13	2	20.00	20.10	0	2,051	0.00%
2020/12/18	5	20.29	5	20.66	20.20	0	2,068	0.00%
2020/12/16	2	20.25	2	20.40	20.50	0	2,123	0.00%
2020/12/15	16	20.32	5	20.20	20.20	11	2,131	0.52%
2020/12/14	0	0.00	1	20.50	20.75	-1	2,125	-0.05%
2020/12/09	10	20.65	2	20.95	20.45	8	2,158	0.37%
2020/12/08	2	20.55	19	20.53	20.35	-17	2,165	-0.78%
2020/12/07	2	20.80	2	20.80	20.85	0	2,164	0.00%
2020/12/04	15	21.43	11	21.54	21.15	4	2,211	0.18%
2020/12/03	0	0.00	5	21.07	21.10	-5	2,144	-0.23%
2020/12/02	24	20.91	10	20.84	20.90	14	2,125	0.66%
2020/12/01	4	20.50	3.4	20.34	20.40	0.6	2,079	0.03%
2020/11/30	9	20.21	9	20.61	20.05	0	2,010	0.00%
2020/11/27	0.4	19.30	0	0.00	19.40	0.4	1,943	0.02%
2020/11/26	0	0.00	0.1	19.50	19.50	-0.1	1,962	0.00%
2020/11/24	2	19.50	4	19.53	19.35	-2	2,023	-0.10%
2020/11/23	1	19.60	0	0.00	19.50	1	2,074	0.05%
2020/11/20	5	19.50	0	0.00	19.75	5	2,156	0.23%
2020/11/19	11	18.96	0	0.00	18.95	11	2,243	0.49%
2020/11/18	1	19.25	10	19.40	19.25	-9	2,232	-0.40%
2020/11/17	26	19.27	0	0.00	19.50	26	2,304	1.13%
2020/11/16	1	20.10	0	0.00	20.05	1	2,333	0.04%
2020/11/13	1	20.65	1	20.35	20.30	0	2,383	0.00%
2020/11/11	0	0.00	3	20.55	20.70	-3	2,457	-0.12%
2020/11/09	0	0.00	1	20.70	20.50	-1	2,357	-0.04%
2020/11/05	1	20.50	0.5	20.50	20.50	0.5	2,470	0.02%
2020/11/04	0	0.00	1	21.30	21.30	-1	2,451	-0.04%
2020/10/30	3	20.17	0	0.00	20.00	3	2,533	0.12%
2020/10/29	0.5	20.40	0	0.00	20.50	0.5	2,581	0.02%
2020/10/27	1	20.55	0	0.00	20.55	1	2,688	0.04%
2020/10/26	6	20.78	10	20.65	20.60	-4	2,773	-0.14%
2020/10/23	0	0.00	1	20.85	20.90	-1	2,835	-0.04%
2020/10/22	1	20.40	3	20.35	20.35	-2	2,975	-0.07%
2020/10/21	0	0.00	1	20.50	20.40	-1	3,038	-0.03%
2020/10/20	0	0.00	3	20.22	20.30	-3	3,150	-0.10%
2020/10/14	5	20.30	0	0.00	20.10	5	3,552	0.14%
2020/10/13	2	19.60	0	0.00	20.00	2	3,666	0.05%
2020/10/12	1	20.20	10	20.15	19.90	-9	3,853	-0.23%
2020/10/08	5	20.15	0	0.00	20.05	5	3,944	0.13%
2020/10/07	0	0.00	5	20.20	20.30	-5	4,121	-0.12%
2020/10/06	1	20.25	0	0.00	20.10	1	4,311	0.02%
2020/10/05	6	20.07	11	19.91	20.10	-5	4,438	-0.11%
2020/09/30	13.1	19.80	2	19.85	19.85	11.1	4,718	0.24%
2020/09/29	0	0.00	2	19.73	19.50	-2	4,974	-0.04%
2020/09/28	2	19.20	3	19.80	20.05	-1	5,088	-0.02%
2020/09/25	13	19.64	0	0.00	18.95	13	5,266	0.25%
2020/09/24	1	19.55	2	20.00	19.45	-1	5,323	-0.02%
2020/09/23	42	20.36	5	20.10	20.20	37	5,340	0.69%
2020/09/22	3	20.95	2	20.80	20.80	1	5,391	0.02%
2020/09/18	1	21.90	3	21.85	21.80	-2	5,808	-0.03%
2020/09/16	12	22.39	1	22.55	22.05	11	6,101	0.18%
2020/09/15	0	0.00	1	22.30	22.20	-1	6,201	-0.02%
2020/09/14	1	21.30	0	0.00	21.50	1	6,277	0.02%
2020/09/11	2	21.68	0	0.00	21.30	2	6,360	0.03%
2020/09/09	5	21.95	0	0.00	22.00	5	6,468	0.08%
2020/09/08	22	22.30	1	22.40	22.20	21	6,426	0.33%
2020/09/07	21	22.35	1	22.20	22.25	20	6,427	0.31%
2020/09/04	9	22.61	2	22.70	22.35	7	6,469	0.11%
2020/09/03	2	22.95	1	22.75	22.70	1	6,644	0.02%
2020/09/01	0	0.00	2	23.15	22.95	-2	6,692	-0.03%
2020/08/31	10	23.45	0	0.00	23.40	10	6,704	0.15%
2020/08/28	2	22.90	0	0.00	22.85	2	6,691	0.03%
2020/08/27	10	23.65	0	0.00	23.25	10	6,694	0.15%
2020/08/26	5	24.12	6	23.87	23.75	-1	6,770	-0.01%
2020/08/25	8.1	23.24	27	23.44	23.80	-18.9	6,775	-0.28%
2020/08/24	9	22.26	3	22.75	22.35	6	6,582	0.09%
2020/08/21	0	0.00	26	22.56	22.65	-26	6,562	-0.40%
2020/08/20	0	0.00	29	21.02	21.40	-29	6,455	-0.45%
2020/08/19	3	21.20	2	21.90	21.05	1	6,351	0.02%
2020/08/18	1	21.80	6	22.10	22.00	-5	6,304	-0.08%
2020/08/14	0	0.00	1	21.65	21.65	-1	6,256	-0.02%
2020/08/13	5	21.95	0	0.00	21.55	5	6,285	0.08%
2020/08/12	0	0.00	2	21.80	21.80	-2	6,304	-0.03%
2020/08/11	4	21.35	12	21.58	21.30	-8	6,322	-0.13%
2020/08/10	4	20.71	0	0.00	20.70	4	6,249	0.06%
2020/08/07	0	0.00	10	20.45	20.40	-10	6,313	-0.16%
2020/08/06	0.1	20.90	0	0.00	21.00	0.1	6,282	0.00%
2020/08/04	16	21.47	10	21.55	21.55	6	6,398	0.09%
2020/08/03	4	21.84	8	21.65	21.60	-4	6,414	-0.06%
2020/07/31	11	22.69	20	22.70	22.55	-9	6,417	-0.14%
2020/07/30	0.5	22.55	18	22.37	22.65	-17.5	6,480	-0.27%
2020/07/29	4	22.34	1	22.35	22.35	3	6,562	0.05%
2020/07/28	11	22.73	21.5	22.49	22.60	-10.5	6,717	-0.16%
2020/07/27	13	22.60	0	0.00	22.40	13	6,658	0.20%
2020/07/24	23.1	22.18	2	22.55	22.25	21.1	6,722	0.31%
2020/07/23	5	22.05	26	21.95	22.20	-21	6,802	-0.31%
2020/07/22	1	21.25	10	21.35	21.35	-9	6,708	-0.13%
2020/07/21	2	20.93	13	21.18	21.40	-11	6,819	-0.16%
2020/07/20	3	20.93	87	21.11	20.95	-84	6,989	-1.20%
2020/07/17	4	21.11	0	0.00	20.80	4	7,040	0.06%
2020/07/16	41	21.62	36	21.72	21.85	5	7,015	0.07%
2020/07/15	1	21.40	44	21.13	20.85	-43	7,043	-0.61%
2020/07/14	62	21.30	2	21.28	21.30	60	7,133	0.84%
2020/07/13	11	20.60	6	20.71	21.00	5	7,124	0.07%
2020/07/10	26	20.02	16	20.03	20.00	10	7,442	0.13%
2020/07/09	79	21.04	85	20.93	20.75	-6	7,579	-0.08%
2020/07/08	7	20.11	52.2	20.44	20.90	-45.2	7,453	-0.61%
2020/07/07	10	19.40	12	19.26	19.00	-2	7,427	-0.03%
2020/07/06	6	19.15	29.2	19.07	19.15	-23.2	7,413	-0.31%
2020/07/03	5	18.38	0	0.00	18.35	5	7,230	0.07%
2020/07/02	0	0.00	3	18.35	18.30	-3	7,156	-0.04%
2020/07/01	2	18.45	0	0.00	18.35	2	7,156	0.03%
2020/06/30	12	18.61	68.3	18.60	18.80	-56.3	7,079	-0.80%
2020/06/29	57	17.94	61.2	17.91	18.60	-4.2	6,909	-0.06%
2020/06/24	0	0.00	15.2	17.07	17.15	-15.2	6,648	-0.23%
2020/06/23	21	17.90	15	17.81	17.15	6	6,654	0.09%
2020/06/22	7	17.13	42	17.21	17.30	-35	6,456	-0.54%
2020/06/19	1	17.00	102.8	17.22	17.00	-101.8	6,411	-1.59%	大賣/鉅額交易
2020/06/18	15	17.37	19	17.37	17.25	-4	6,432	-0.06%
2020/06/17	11	17.38	12	17.30	17.25	-1	6,596	-0.02%
2020/06/16	8	17.37	29	17.20	17.25	-21	6,684	-0.31%
2020/06/11	4	16.71	0	0.00	16.30	4	6,710	0.06%
2020/06/10	1	17.50	7	17.19	17.35	-6	6,646	-0.09%
2020/06/09	10	16.90	0	0.00	16.80	10	6,492	0.15%
2020/06/08	6	17.03	1	16.85	16.80	5	6,496	0.08%
2020/06/05	9	16.74	13	16.66	16.95	-4	6,431	-0.06%
2020/06/03	1	16.80	20	16.88	16.85	-19	6,439	-0.30%
2020/06/02	23	17.70	30	16.90	17.05	-7	6,403	-0.11%
2020/06/01	2	16.80	62	16.86	17.40	-60	6,272	-0.96%
2020/05/26	0	0.00	11	15.60	15.60	-11	6,203	-0.18%
2020/05/25	0	0.00	1	15.45	15.40	-1	6,198	-0.02%
2020/05/22	2	15.40	1	15.55	15.30	1	6,178	0.02%
2020/05/21	9	15.87	4	15.65	15.60	5	6,158	0.08%
2020/05/20	33	16.05	4	15.91	15.90	29	6,142	0.47%
2020/05/19	7	15.52	0	0.00	15.80	7	6,114	0.11%
2020/05/18	3	15.55	0	0.00	15.40	3	6,105	0.05%
2020/05/15	12	15.54	5	15.45	15.40	7	6,050	0.12%
2020/05/14	15	15.77	3	16.50	15.50	12	6,025	0.20%
2020/05/13	2	16.35	6	16.41	16.45	-4	5,935	-0.07%
2020/05/12	3	16.57	2.1	16.50	16.45	0.9	5,944	0.02%
2020/05/11	21	16.55	35	16.70	16.25	-14	5,907	-0.24%
2020/05/08	8	17.44	18	17.17	17.15	-10	5,773	-0.17%
2020/05/07	1	17.40	9	17.49	17.35	-8	5,703	-0.14%
2020/05/06	47	17.67	36	17.94	17.40	11	5,668	0.19%
2020/05/05	57	17.72	33.6	17.76	18.15	23.4	5,565	0.42%
2020/05/04	12	16.85	28	16.90	17.00	-16	5,416	-0.30%
2020/04/30	2	16.50	50	16.58	16.45	-48	5,214	-0.92%
2020/04/29	5	16.77	24.5	16.92	16.75	-19.5	5,160	-0.38%
2020/04/28	39	16.58	15	16.71	16.45	24	5,059	0.47%
2020/04/27	8	16.27	8	16.28	16.20	0	4,919	0.00%
2020/04/24	14	16.09	37	16.18	16.30	-23	4,826	-0.48%
2020/04/23	57	16.27	22	16.07	16.30	35	4,647	0.75%
2020/04/22	10	15.40	10	15.36	15.40	0	4,402	0.00%
2020/04/21	110	14.84	0	0.00	15.15	110	4,274	2.57%	大買/鉅額交易
2020/04/20	52	15.03	24	15.01	15.35	28	4,172	0.67%
2020/04/17	12	14.55	4	15.20	14.50	8	3,953	0.20%
2020/04/16	8	15.71	56	15.82	15.15	-48	3,783	-1.27%
2020/04/15	72	15.80	488	16.09	16.00	-416	3,612	-11.52%	大賣/鉅額交易
2020/04/14	44	14.76	87	14.94	14.80	-43	3,117	-1.38%
2020/04/13	33	14.24	35	14.24	14.20	-2	2,852	-0.07%
2020/04/10	4	14.10	24	14.11	13.90	-20	2,740	-0.73%
2020/04/09	2	13.05	1	12.50	13.30	1	2,526	0.04%
2020/04/08	0	0.00	2	12.50	12.60	-2	2,426	-0.08%
2020/04/07	0	0.00	1	12.50	12.45	-1	2,438	-0.04%
2020/04/06	0	0.00	2	12.45	12.60	-2	2,495	-0.08%
2020/04/01	4	12.15	0	0.00	12.20	4	2,444	0.16%
2020/03/31	0	0.00	5	12.30	12.25	-5	2,432	-0.21%
2020/03/30	1	12.40	10	12.40	12.25	-9	2,436	-0.37%
2020/03/27	0	0.00	13	12.14	12.25	-13	2,397	-0.54%
2020/03/26	6	13.02	3	12.90	12.90	3	2,330	0.13%
2020/03/25	1	12.85	11	12.83	12.90	-10	2,288	-0.44%
2020/03/24	7	13.05	36	13.18	12.70	-29	2,228	-1.30%
2020/03/23	10	12.30	145	12.73	12.95	-135	2,109	-6.40%	大賣/鉅額交易
2020/03/20	5	11.80	77	11.77	11.80	-72	1,876	-3.84%
2020/03/19	10	10.75	39.4	10.69	10.75	-29.4	1,750	-1.68%
2020/03/18	3	9.25	0	0.00	9.78	3	1,625	0.18%
2020/03/17	11	9.26	33	9.27	9.22	-22	1,598	-1.38%
2020/03/16	0	0.00	10	10.00	9.75	-10	1,570	-0.64%
2020/03/13	87	9.71	10	10.00	10.00	77	1,566	4.91%
2020/03/12	24	10.65	2	10.65	10.60	22	1,533	1.44%
2020/03/10	6	11.01	0	0.00	11.20	6	1,609	0.37%
2020/03/09	12	11.37	0	0.00	11.30	12	1,585	0.76%
2020/03/06	14	11.80	10	11.80	11.80	4	1,556	0.26%
2020/03/05	10	12.03	6	11.90	12.00	4	1,598	0.25%
2020/03/04	1	12.00	35	12.11	12.00	-34	1,622	-2.09%
2020/03/03	1	11.45	0	0.00	11.50	1	1,559	0.06%
2020/02/27	20	11.61	5	11.50	11.50	15	1,557	0.96%
2020/02/26	0	0.00	1	11.75	11.75	-1	1,550	-0.06%
2020/02/24	10	11.68	6	11.65	11.70	4	1,545	0.26%
2020/02/21	10	11.83	2	11.90	11.85	8	1,571	0.51%
2020/02/20	12	11.89	3	12.00	11.95	9	1,588	0.57%
2020/02/19	11	11.86	30	11.87	12.00	-19	1,578	-1.21%
2020/02/17	10	11.40	0	0.00	11.40	10	1,647	0.61%
2020/02/13	11	11.60	0	0.00	11.55	11	1,669	0.66%
2020/02/12	18	11.44	0	0.00	11.50	18	1,723	1.04%
2020/02/11	5	11.35	0	0.00	11.35	5	1,752	0.29%
2020/02/10	7	11.34	0	0.00	11.35	7	1,774	0.39%
2020/02/07	12	11.30	2	11.40	11.30	10	1,809	0.55%
2020/02/06	6	11.52	0.2	11.65	11.50	5.8	1,865	0.31%
2020/02/05	80	11.36	0	0.00	11.30	80	2,013	3.97%
2020/02/04	3	11.50	0	0.00	11.50	3	2,021	0.15%
2020/02/03	8	11.28	23	11.65	11.35	-15	2,053	-0.73%
2020/01/31	10	11.95	0	0.00	11.80	10	2,039	0.49%
2020/01/30	19	12.31	0	0.00	11.85	19	2,074	0.92%
2020/01/20	27	13.21	13	13.20	13.15	14	2,056	0.68%
2020/01/17	0	0.00	0.1	13.20	13.20	-0.1	2,141	0.00%
2020/01/16	2	13.05	0	0.00	13.15	2	2,306	0.09%
2020/01/15	13	13.15	0	0.00	13.10	13	2,389	0.54%
2020/01/14	4	13.13	0	0.00	13.10	4	2,775	0.14%
2020/01/08	1	13.10	0	0.00	13.10	1	3,356	0.03%
2020/01/07	11	13.27	0	0.00	13.20	11	3,433	0.32%
2020/01/06	33	13.43	0	0.00	13.30	33	3,476	0.95%
2020/01/03	2	13.68	9	13.68	13.70	-7	3,473	-0.20%
2019/12/31	1	14.00	0	0.00	13.95	1	3,442	0.03%
2019/12/30	16	14.01	0	0.00	13.90	16	3,422	0.47%
2019/12/26	7	13.54	0	0.00	13.50	7	3,356	0.21%
2019/12/25	1	13.45	7	13.49	13.60	-6	3,361	-0.18%
2019/12/23	0	0.00	1	13.45	13.50	-1	3,344	-0.03%
2019/12/20	1	13.60	0	0.00	13.60	1	3,348	0.03%
2019/12/17	0	0.00	2	13.60	13.70	-2	3,356	-0.06%
2019/12/16	0	0.00	6	13.60	13.60	-6	3,343	-0.18%
2019/12/13	2	13.35	0	0.00	13.30	2	3,330	0.06%
2019/12/12	0	0.00	13	13.50	13.45	-13	3,325	-0.39%
2019/12/11	2	13.55	0	0.00	13.45	2	3,332	0.06%
2019/12/10	2	13.55	0	0.00	13.50	2	3,325	0.06%
2019/12/06	0	0.00	4	13.68	13.50	-4	3,320	-0.12%
2019/12/05	3	13.10	0	0.00	13.30	3	3,235	0.09%
2019/12/04	1	12.95	0	0.00	12.95	1	3,211	0.03%
2019/12/03	0	0.00	5.5	13.00	12.95	-5.5	3,207	-0.17%
2019/12/02	3	13.35	0	0.00	13.15	3	3,201	0.09%
2019/11/28	16	13.01	7.3	12.99	12.95	8.7	3,129	0.28%
2019/11/26	9	12.99	0	0.00	12.95	9	3,130	0.29%
2019/11/25	21	12.88	0	0.00	12.95	21	3,126	0.67%
2019/11/21	8	12.99	0	0.00	12.90	8	3,109	0.26%
2019/11/20	0	0.00	3	13.15	13.00	-3	3,112	-0.10%
2019/11/18	11	13.00	13	12.98	12.85	-2	3,062	-0.07%
2019/11/15	44	12.87	0	0.00	12.80	44	3,049	1.44%
2019/11/14	52	12.94	4	13.08	13.00	48	3,037	1.58%
2019/11/13	54	12.73	0	0.00	12.80	54	2,963	1.82%
2019/11/12	33	12.72	0	0.00	12.70	33	2,959	1.12%
2019/11/11	38	12.94	2	12.80	12.70	36	2,949	1.22%
2019/11/08	7	13.16	0	0.00	13.00	7	2,865	0.24%
2019/11/07	68	13.27	3	13.30	13.20	65	2,815	2.31%
2019/11/06	31	13.35	103	13.30	13.30	-72	2,781	-2.59%	大賣/
2019/11/05	4	13.78	3	13.70	13.45	1	2,741	0.04%
2019/11/04	8	13.85	6.1	14.06	13.95	1.9	2,657	0.07%
2019/11/01	1	13.40	0	0.00	13.35	1	2,492	0.04%
2019/10/29	1	13.60	0	0.00	13.60	1	2,421	0.04%
2019/10/28	0.3	13.85	0	0.00	13.85	0.3	2,356	0.01%
2019/10/25	0	0.00	8	14.09	14.10	-8	2,311	-0.35%
2019/10/24	120	14.40	55	14.37	14.50	65	2,233	2.91%	大買/
2019/10/23	0.1	14.00	8	14.00	14.05	-7.9	2,073	-0.38%
2019/10/22	16	14.50	6	14.33	14.20	10	2,031	0.49%
2019/10/21	5	14.20	15	13.94	14.35	-10	1,644	-0.61%
2019/10/18	4	13.06	0	0.00	13.05	4	1,344	0.30%
2019/10/17	0	0.00	21	13.58	13.30	-21	1,312	-1.60%
2019/10/16	5	13.50	79	13.54	13.60	-74	1,228	-6.03%
2019/10/15	12	12.80	3	13.10	13.25	9	1,068	0.84%
2019/10/14	0	0.00	13	12.89	12.80	-13	1,008	-1.29%
2019/10/09	4	12.60	1	12.60	12.55	3	953	0.31%
2019/10/07	1	12.20	0	0.00	12.20	1	928	0.11%
2019/10/01	0	0.00	40	12.00	12.05	-40	1,080	-3.70%
2019/09/26	15	12.28	0	0.00	12.15	15	1,080	1.39%
2019/09/23	10	12.50	20.7	12.65	12.55	-10.7	1,121	-0.95%
2019/09/20	10	12.50	0	0.00	12.45	10	1,110	0.90%
2019/09/19	0	0.00	60	12.25	12.25	-60	1,108	-5.41%
2019/09/17	0	0.00	11	12.20	12.20	-11	1,128	-0.97%
2019/09/16	0	0.00	1	12.25	12.15	-1	1,157	-0.09%
2019/09/11	0	0.00	1	12.00	12.05	-1	1,167	-0.09%
2019/09/04	2	11.48	3	11.55	11.45	-1	1,216	-0.08%
2019/08/30	0	0.00	0.2	11.65	11.70	-0.2	1,351	-0.02%
2019/08/28	0	0.00	1	11.75	11.65	-1	1,460	-0.07%
2019/08/20	0	0.00	1	11.30	11.30	-1	1,866	-0.05%
2019/08/19	0	0.00	0	11.40	11.25	0	1,906	0.00%
2019/08/16	2	11.30	7	11.40	11.40	-5	1,953	-0.26%
2019/08/15	61	11.35	0	0.00	11.30	61	1,991	3.06%
2019/08/14	10	11.70	0	0.00	11.65	10	2,116	0.47%
2019/08/13	1	11.80	0	0.00	11.80	1	2,158	0.05%
2019/08/05	2	12.08	0	0.00	12.00	2	2,978	0.07%
2019/07/31	3	12.25	2.5	12.09	12.10	0.5	3,469	0.01%
2019/07/29	4	12.26	0	0.00	12.20	4	3,449	0.12%
2019/07/25	0	0.00	10	12.60	12.50	-10	3,421	-0.29%
2019/07/24	0	0.00	16	12.71	12.65	-16	3,414	-0.47%
2019/07/23	10	12.60	2.2	12.54	12.50	7.8	3,359	0.23%
2019/07/22	0	0.00	2	12.60	12.50	-2	3,350	-0.06%
2019/07/17	1	12.65	0	0.00	12.40	1	3,315	0.03%
2019/07/15	0	0.00	10	12.35	12.40	-10	3,272	-0.31%
2019/07/12	0	0.00	2	12.35	12.35	-2	3,271	-0.06%
2019/07/11	0	0.00	10	12.40	12.35	-10	3,267	-0.31%
2019/07/09	2	12.70	10	12.70	12.70	-8	3,242	-0.25%
2019/07/08	0	0.00	1	12.45	12.55	-1	3,181	-0.03%
2019/07/05	5	12.38	10	12.30	12.35	-5	3,155	-0.16%
2019/07/04	0	0.00	10	12.00	12.10	-10	3,084	-0.32%
2019/07/01	0	0.00	21.5	12.05	12.05	-21.5	3,063	-0.70%
2019/06/26	10	12.20	13	12.25	12.20	-3	2,997	-0.10%
2019/06/25	0	0.00	15	12.12	12.05	-15	2,981	-0.50%
2019/06/21	20	12.13	10	12.10	12.10	10	2,948	0.34%
2019/06/20	13	11.88	0	0.00	11.95	13	2,915	0.45%
2019/06/19	1	11.90	0	0.00	11.90	1	2,897	0.03%
2019/06/18	0	0.00	2	11.90	11.95	-2	2,880	-0.07%
2019/06/17	1	11.90	0	0.00	11.90	1	2,871	0.03%
2019/06/14	5	12.24	0	0.00	12.15	5	2,849	0.18%
2019/06/13	10	12.15	0	0.00	12.10	10	2,833	0.35%
2019/06/12	20	12.40	0	0.00	12.35	20	2,809	0.71%
2019/06/11	9	12.60	14	12.70	12.45	-5	2,793	-0.18%
2019/06/10	11	12.56	2	12.40	12.35	9	2,724	0.33%
2019/06/06	3	12.50	1	12.45	12.40	2	2,686	0.07%
2019/06/05	3	13.00	2	13.00	12.80	1	2,633	0.04%
2019/06/03	0	0.00	20	13.00	12.85	-20	2,500	-0.80%
2019/05/31	2	12.93	200	12.96	12.95	-198	2,466	-8.03%	大賣/鉅額交易
2019/05/30	1	13.10	2	13.05	13.10	-1	2,432	-0.04%
2019/05/29	11	13.22	16	13.43	13.10	-5	2,397	-0.21%
2019/05/28	22	13.12	30	13.17	13.20	-8	2,284	-0.35%
2019/05/27	19	13.17	0	0.00	13.20	19	2,186	0.87%
2019/05/24	2	12.93	7	12.93	12.70	-5	2,078	-0.24%
2019/05/23	1	12.90	16.5	12.90	12.85	-15.5	2,032	-0.76%
2019/05/22	0	0.00	5	12.95	12.85	-5	1,972	-0.25%
2019/05/21	35	13.02	21	13.15	13.05	14	1,918	0.73%
2019/05/20	2	13.00	0	0.00	12.70	2	1,780	0.11%
2019/05/17	25	13.28	19	13.33	13.05	6	1,732	0.35%
2019/05/16	34	13.62	42	13.55	13.20	-8	1,624	-0.49%
2019/05/15	244	13.02	19	13.07	13.20	225	1,413	15.91%	大買/鉅額交易
2019/05/14	23	13.16	37	13.04	13.40	-14	1,238	-1.13%
2019/05/13	27	12.16	0	0.00	12.20	27	991	2.72%
2019/05/10	10	11.60	6	11.51	11.80	4	891	0.45%
2019/05/09	40	12.57	61	12.75	12.10	-21	751	-2.79%
2019/05/08	4	11.45	0	0.00	11.65	4	410	0.98%
2019/04/30	1	10.80	5	10.80	10.85	-4	347	-1.15%
2019/04/22	0	0.00	5	10.95	10.95	-5	350	-1.43%
2019/04/16	1	10.95	10	10.93	11.00	-9	336	-2.67%
2019/04/11	0	0.00	1	11.10	11.10	-1	333	-0.30%
2019/04/09	0	0.00	1	11.00	11.05	-1	328	-0.30%
2019/03/27	0	10.95	5	11.10	11.00	-5	378	-1.32%
2019/03/26	1	11.20	0	0.00	11.10	1	383	0.26%
2019/03/25	4	11.15	0	0.00	11.20	4	383	1.04%
2019/03/05	0	0.00	5	11.30	11.25	-5	471	-1.06%
2019/02/27	0	0.00	2	11.30	11.20	-2	453	-0.44%
2019/02/25	0	0.00	0.6	11.05	11.10	-0.6	439	-0.14%
2019/02/12	0	0.00	5.8	10.86	10.90	-5.8	421	-1.38%
2019/01/28	2	10.80	1	10.85	10.85	1	417	0.24%
2019/01/21	10	10.90	0	0.00	10.90	10	455	2.19%
2019/01/18	0	0.00	3	10.95	10.90	-3	515	-0.58%
2019/01/17	0	0.00	1	10.95	10.95	-1	521	-0.19%
2019/01/14	0	0.00	3	10.90	10.90	-3	520	-0.58%
2019/01/10	2	10.85	90	10.86	10.90	-88	532	-16.53%
2019/01/08	90	10.90	10	10.90	10.85	80	533	15.01%
2019/01/07	10	10.90	0	0.00	10.95	10	539	1.85%
2018/12/27	0	0.00	3	10.85	10.80	-3	609	-0.49%
2018/12/25	10	10.73	0	0.00	10.75	10	620	1.61%
2018/12/24	0	0.00	2	10.85	10.85	-2	626	-0.32%
2018/12/21	10	10.80	0	0.00	10.70	10	605	1.65%
2018/12/20	27	10.90	0	0.00	10.95	27	638	4.23%
2018/12/19	13	11.03	0	0.00	11.05	13	647	2.01%
2018/12/11	7	11.16	0	0.00	11.15	7	652	1.07%
2018/12/06	3	11.30	0	0.00	11.25	3	633	0.47%
2018/12/05	3	11.60	0	0.00	11.65	3	625	0.48%
2018/12/04	0	0.00	5	11.80	11.80	-5	629	-0.79%
2018/11/30	0	0.00	32.3	11.81	11.80	-32.3	616	-5.24%
2018/11/29	25	11.78	0	0.00	11.85	25	609	4.10%
2018/11/14	10	10.97	0	0.00	11.05	10	570	1.75%
2018/11/09	5	11.00	0	0.00	11.00	5	581	0.86%
2018/11/08	0	0.00	0.1	11.15	11.15	-0.1	585	-0.02%
2018/11/01	15	10.85	0	0.00	10.85	15	598	2.51%
2018/10/26	11	11.00	10	11.06	11.05	1	571	0.17%
2018/10/25	1	11.60	0	0.00	11.60	1	513	0.19%
2018/10/24	2	11.88	0	0.00	11.95	2	510	0.39%
2018/10/22	0	0.00	10	11.95	12.00	-10	511	-1.96%
2018/10/18	0	0.00	50	11.95	11.95	-50	499	-10.00%
2018/10/16	50	12.14	0	0.00	12.05	50	497	10.04%
2018/10/15	11	12.19	21	12.22	12.20	-10	494	-2.02%
2018/10/11	5.4	12.05	0	0.00	12.15	5.4	483	1.13%
2018/10/04	0	0.00	2.3	12.99	12.95	-2.3	420	-0.54%
2018/10/03	0	0.00	2	13.30	13.15	-2	414	-0.48%
2018/09/27	4	13.16	5	13.20	13.15	-1	386	-0.26%
2018/09/26	0	0.00	3	12.80	12.80	-3	339	-0.88%
2018/09/21	10	12.55	0	0.00	12.45	10	326	3.06%
2018/09/19	0	0.00	0	12.50	12.60	0	322	-0.01%
2018/09/18	0	0.00	1	12.30	12.40	-1	310	-0.32%
2018/09/06	0	0.00	3	12.20	12.20	-3	320	-0.94%
2018/09/04	5	12.35	0	0.00	12.35	5	326	1.53%
2018/09/03	8	12.40	5	12.35	12.35	3	325	0.92%
2018/08/29	0	0.00	0.3	12.00	12.05	-0.3	316	-0.11%
2018/08/27	0	0.00	20	12.00	12.05	-20	321	-6.21%
2018/08/23	0	0.00	5	12.00	11.95	-5	339	-1.47%
2018/08/22	0	0.00	10	11.95	11.95	-10	343	-2.91%
2018/08/21	0	0.00	10	11.90	11.90	-10	349	-2.86%
2018/08/20	3	11.70	0	0.00	11.75	3	347	0.86%
2018/08/16	36	11.77	21	11.70	11.70	15	348	4.31%
2018/08/08	5	12.30	0	0.00	12.35	5	343	1.46%
2018/08/07	0	0.00	0.1	12.20	12.20	-0.1	359	-0.03%
2018/08/06	0	0.00	5	12.35	12.25	-5	360	-1.39%
2018/07/26	1	12.20	0	0.00	12.20	1	358	0.28%
2018/07/11	0	0.00	2.3	12.06	12.15	-2.3	514	-0.46%
2018/07/10	5	12.15	0	0.00	12.10	5	518	0.96%
2018/07/06	5	12.00	3	11.95	12.00	2	514	0.39%
2018/07/05	0	0.00	3	12.10	12.10	-3	517	-0.58%
2018/07/03	5	12.20	0	0.00	12.20	5	522	0.96%
2018/06/26	0	0.00	3	12.30	12.25	-3	544	-0.55%
2018/06/19	0	0.00	6.3	12.55	12.50	-6.3	554	-1.13%
2018/06/15	0	0.00	0.1	12.60	12.65	-0.1	554	-0.03%
2018/06/14	3	12.45	0	0.00	12.40	3	548	0.55%
2018/06/06	3	12.60	0	0.00	12.65	3	577	0.52%
2018/05/30	0	0.00	26	12.31	12.30	-26	549	-4.73%
2018/05/29	0	0.00	1	12.40	12.45	-1	545	-0.18%
2018/05/25	0	0.00	15	12.40	12.50	-15	543	-2.76%
2018/05/23	0	0.00	5	12.45	12.45	-5	547	-0.91%
2018/05/18	0	0.00	1	12.50	12.55	-1	550	-0.18%
2018/05/17	0	0.00	11	12.50	12.55	-11	555	-1.98%
2018/05/16	2	12.50	0	0.00	12.50	2	556	0.36%
2018/05/14	2	12.75	0	0.00	12.75	2	557	0.36%
2018/05/10	1	12.80	0	0.00	12.90	1	553	0.18%
2018/05/07	1	12.85	0	0.00	12.80	1	564	0.18%
2018/05/04	0	0.00	1	12.80	12.85	-1	562	-0.18%
2018/05/03	5	12.90	0	0.00	12.80	5	560	0.89%
2018/04/24	5.1	13.10	29	13.16	13.10	-23.9	553	-4.32%
2018/04/20	2	12.70	0	0.00	12.70	2	456	0.44%
2018/04/17	1	12.75	0	0.00	12.75	1	467	0.21%
2018/04/12	1	12.95	0	0.00	12.95	1	549	0.18%
2018/04/11	0	0.00	0.2	12.90	13.00	-0.2	553	-0.04%
2018/04/10	0	0.00	12	12.96	13.00	-12	547	-2.19%
2018/04/03	0	0.00	1	13.00	13.05	-1	548	-0.18%
2018/04/02	12	12.83	22	13.05	13.05	-10	550	-1.82%
2018/03/29	3	12.70	0	0.00	12.70	3	582	0.51%
2018/03/27	0	0.00	10	12.75	12.75	-10	579	-1.73%
2018/03/23	0	0.00	1	12.70	12.75	-1	570	-0.18%
2018/03/15	0	0.00	0.3	13.10	13.20	-0.3	553	-0.05%
2018/03/14	10	13.20	0.9	13.10	13.20	9.1	554	1.63%
2018/03/13	0	0.00	11	13.18	13.20	-11	555	-1.98%
2018/03/12	0	0.00	20	13.30	13.25	-20	556	-3.59%
2018/03/09	6	13.05	0.1	12.90	12.95	5.9	531	1.11%
2018/03/07	10	12.95	0	0.00	12.95	10	538	1.86%
2018/03/05	2	13.00	0	0.00	12.95	2	549	0.36%
2018/03/02	6	13.00	0	0.00	12.90	6	552	1.09%
2018/03/01	0	0.00	5	13.00	13.00	-5	551	-0.91%
2018/02/27	2	13.15	0	0.00	13.00	2	558	0.36%
2018/02/23	10	12.95	1	12.90	12.95	9	554	1.62%
2018/02/22	5	12.80	0	0.00	12.80	5	555	0.90%
2018/02/21	5	12.65	6	12.70	12.75	-1	560	-0.18%
2018/02/12	2	12.55	0	0.00	12.55	2	562	0.36%
2018/02/09	2	12.45	0	0.00	12.50	2	563	0.36%
2018/02/06	2	12.80	0	0.00	12.60	2	588	0.34%
2018/02/05	2	13.15	0	0.00	13.20	2	582	0.34%
2018/02/02	2	13.35	0	0.00	13.35	2	586	0.34%
2018/02/01	2	13.48	12	13.44	13.40	-10	589	-1.70%
2018/01/31	2	13.45	0	0.00	13.45	2	604	0.33%
2018/01/30	1	13.60	0	0.00	13.50	1	600	0.17%
2018/01/29	5	13.65	0.3	13.60	13.65	4.7	600	0.78%
2018/01/25	0	0.00	1	13.70	13.75	-1	608	-0.16%
2018/01/24	5	13.65	20	13.55	13.60	-15	606	-2.47%
2018/01/23	1	13.65	0	0.00	13.65	1	602	0.17%
2018/01/22	3	13.67	2	13.50	13.50	1	596	0.17%
2018/01/19	4	13.84	4	13.75	13.75	0	592	0.00%
2018/01/18	2	13.85	2	13.85	13.85	0	592	0.00%
2018/01/15	10	14.00	0	0.00	13.90	10	592	1.69%
2018/01/12	8	13.85	2	13.95	13.95	6	590	1.02%
2018/01/10	0	0.00	2	13.85	13.80	-2	590	-0.34%
2018/01/09	10	13.95	8	13.85	14.00	2	585	0.34%
2018/01/08	15	14.05	8	14.04	14.00	7	579	1.21%
2018/01/04	0	0.00	0.1	13.50	13.50	-0.1	499	-0.01%