全台 (3038)-中國信託-高雄券商分點個股進出

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

全台

(3038)

可現股當沖

股價
31.75
漲跌
▼0.25
漲幅
-0.78%
成交量
576張
產業
上市光電類股
252人加入追蹤

立即追蹤
本地時間:13:30

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

全台 (3038)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/02	6	32.08	1	32.00	32.00	5	2,030	0.25%
2024/04/25	1	31.65	0	0.00	31.40	1	2,027	0.05%
2024/04/22	3	30.60	0	0.00	30.25	3	2,061	0.15%
2024/04/19	1	30.25	8	30.50	30.65	-7	2,057	-0.34%
2024/04/18	0.1	31.35	0	0.00	31.15	0.1	2,045	0.01%
2024/04/16	10	30.73	5	31.20	30.65	5	2,046	0.24%
2024/04/12	1	32.30	1	32.25	32.20	0	2,034	0.00%
2024/04/11	0	0.00	2	32.78	32.65	-2	2,022	-0.10%
2024/04/08	1.1	33.60	3	33.62	33.70	-1.9	2,007	-0.09%
2024/04/03	5	33.15	0	0.00	32.95	5	1,992	0.25%
2024/04/02	5	33.00	0	0.00	33.10	5	1,990	0.25%
2024/03/21	4	33.10	0	0.00	33.15	4	1,972	0.20%
2024/03/20	0	0.00	1	33.10	32.90	-1	1,977	-0.05%
2024/03/19	31	33.26	0	0.00	33.25	31	1,973	1.57%
2024/03/15	5	32.50	0	0.00	32.60	5	1,969	0.25%
2024/03/11	5	33.10	1	33.05	33.15	4	1,955	0.20%
2024/03/08	7	33.49	0	0.00	32.70	7	1,957	0.36%
2024/03/07	16	34.26	0	0.00	33.85	16	1,937	0.83%
2024/03/05	2	34.90	10	34.73	35.00	-8	1,921	-0.42%
2024/03/04	0	0.00	5	34.70	34.50	-5	1,908	-0.26%
2024/03/01	2	35.13	0	0.00	35.20	2	1,867	0.11%
2024/02/29	6	35.30	5	35.30	35.45	1	1,849	0.05%
2024/02/27	3	35.67	2	35.63	35.30	1	1,835	0.05%
2024/02/26	4	36.11	16	36.25	36.45	-12	1,803	-0.67%
2024/02/23	4	34.99	0.1	35.30	34.85	3.9	1,740	0.22%
2024/02/22	10	35.11	11	35.01	35.00	-1	1,726	-0.06%
2024/02/21	13	35.85	13	35.57	35.45	0	1,692	0.00%
2024/02/20	9.3	35.91	15	35.79	35.80	-5.7	1,667	-0.34%
2024/02/19	71.2	36.63	10	36.80	36.55	61.2	1,586	3.86%
2024/02/16	48	34.88	32	35.53	35.60	16	1,429	1.12%
2024/02/15	0	0.00	8	33.35	33.90	-8	1,209	-0.66%
2024/02/01	0	0.00	1	31.85	31.95	-1	1,081	-0.09%
2024/01/31	1	32.00	1	32.25	32.35	0	1,042	0.00%
2024/01/30	1	32.00	11	32.26	31.55	-10	998	-1.00%
2024/01/29	6	32.03	35	31.63	31.90	-29	968	-2.99%
2024/01/26	1	31.80	4	31.31	31.50	-3	979	-0.31%
2024/01/25	49	32.26	1	32.15	32.15	48	917	5.23%
2024/01/16	0	0.00	2	29.50	29.50	-2	749	-0.27%
2024/01/15	1	29.60	3	29.68	29.75	-2	753	-0.27%
2024/01/12	1	29.80	0	0.00	29.45	1	767	0.13%
2024/01/02	3	30.70	0	0.00	30.85	3	803	0.37%
2023/12/27	1	30.15	0	0.00	30.10	1	807	0.12%
2023/12/18	1	30.50	0	0.00	30.45	1	838	0.12%
2023/12/15	0	0.00	2	31.25	31.25	-2	832	-0.24%
2023/12/12	0	0.00	1	30.60	30.15	-1	836	-0.12%
2023/12/07	0	0.00	2	31.15	31.15	-2	840	-0.24%
2023/12/06	0	0.00	2	31.35	31.20	-2	862	-0.23%
2023/12/01	1	31.35	0	0.00	31.40	1	871	0.11%
2023/11/22	0	0.00	2	30.68	30.90	-2	895	-0.22%
2023/11/21	1	30.00	1	30.25	30.25	0	892	0.00%
2023/11/08	0.1	30.05	0.1	30.00	30.05	0	1,034	0.00%
2023/11/07	3	29.90	10	29.82	30.00	-7	1,073	-0.65%
2023/11/03	8	30.24	1	30.15	30.00	7	1,252	0.56%
2023/11/02	0	0.00	1	28.15	28.15	-1	1,375	-0.07%
2023/11/01	0	0.00	1	27.70	27.75	-1	1,398	-0.07%
2023/10/18	1	28.55	0	0.00	28.50	1	2,030	0.05%
2023/10/16	1	29.00	0	0.00	29.20	1	2,111	0.05%
2023/10/12	0	0.00	1	29.80	30.20	-1	2,344	-0.04%
2023/10/11	1	28.95	0	0.00	29.55	1	2,388	0.04%
2023/10/04	2	30.65	0	0.00	30.60	2	2,636	0.08%
2023/09/25	2	31.10	0	0.00	31.10	2	3,201	0.06%
2023/09/20	0	0.00	1	31.25	31.05	-1	3,827	-0.03%
2023/09/19	4	31.01	0	0.00	30.95	4	4,504	0.09%
2023/09/14	0	0.00	1	31.70	32.10	-1	4,956	-0.02%
2023/09/13	1	31.50	0	0.00	31.50	1	5,091	0.02%
2023/09/08	1	33.05	0	0.00	33.00	1	5,354	0.02%
2023/09/06	1	33.80	2	34.10	33.90	-1	5,508	-0.02%
2023/09/01	2	33.70	0	0.00	33.80	2	5,902	0.03%
2023/08/31	0	0.00	2	33.70	33.80	-2	6,031	-0.03%
2023/08/28	2	32.80	0	0.00	32.40	2	6,340	0.03%
2023/08/24	2	33.83	0	0.00	34.15	2	6,504	0.03%
2023/08/23	0	0.00	1	33.55	33.35	-1	6,571	-0.02%
2023/08/22	2	33.20	0	0.00	33.20	2	6,639	0.03%
2023/08/21	0	0.00	5	34.10	34.05	-5	6,795	-0.07%
2023/08/18	2	34.10	0	0.00	33.70	2	7,087	0.03%
2023/08/16	1	34.65	2	34.43	34.80	-1	7,240	-0.01%
2023/08/15	4	34.80	1	34.85	35.05	3	7,505	0.04%
2023/08/14	1	34.25	1	34.10	34.45	0	7,583	0.00%
2023/08/11	1	34.80	1	34.65	34.65	0	7,622	0.00%
2023/08/10	13	34.97	1	34.20	34.05	12	7,593	0.16%
2023/08/09	3	37.42	3	38.30	36.95	0	7,507	0.00%
2023/08/08	8	39.45	13	39.51	38.85	-5	7,441	-0.07%
2023/08/07	0	0.00	1	37.50	37.65	-1	7,348	-0.01%
2023/08/01	2	37.43	1	37.70	37.10	1	7,611	0.01%
2023/07/31	1.1	39.42	0	0.00	37.60	1.1	7,693	0.01%
2023/07/28	1	39.10	1	39.25	39.10	0	7,652	0.00%
2023/07/27	0	0.00	8	38.71	38.75	-8	7,635	-0.10%
2023/07/26	1	38.50	0	0.00	38.50	1	7,637	0.01%
2023/07/25	10	38.27	11	37.90	37.75	-1	7,620	-0.01%
2023/07/24	0	0.00	2	35.60	35.55	-2	7,540	-0.03%
2023/07/19	14	36.36	0	0.00	36.00	14	7,598	0.18%
2023/07/18	3	38.73	0	0.00	37.45	3	7,658	0.04%
2023/07/17	1	39.35	0	0.00	39.25	1	7,704	0.01%
2023/07/14	1	35.65	3	36.23	36.65	-2	7,721	-0.03%
2023/07/13	15	35.95	17	35.43	35.35	-2	7,770	-0.03%
2023/07/12	4	36.99	1	36.45	36.35	3	7,744	0.04%
2023/07/11	5	36.70	21	36.64	36.70	-16	7,702	-0.21%
2023/07/10	4	38.15	2	37.78	37.90	2	7,675	0.03%
2023/07/07	18	39.32	2.6	39.59	39.40	15.4	7,747	0.20%
2023/07/06	3	39.98	7	40.08	39.75	-4	7,821	-0.05%
2023/07/05	10	41.88	4	42.24	41.30	6	7,760	0.08%
2023/07/04	14	42.24	2	42.25	42.45	12	7,749	0.15%
2023/07/03	14	42.37	4	42.28	42.10	10	7,727	0.13%
2023/06/30	4.1	41.40	2	40.90	41.90	2.1	7,718	0.03%
2023/06/29	4	39.99	3	39.87	40.50	1	7,603	0.01%
2023/06/28	14	42.15	14	41.71	40.10	0	7,493	0.00%
2023/06/27	23.1	41.91	32	41.50	39.75	-8.9	7,144	-0.12%
2023/06/26	16	40.98	4	41.16	41.35	12	6,484	0.19%
2023/06/21	1	37.90	2	38.30	37.60	-1	6,242	-0.02%
2023/06/20	1	36.85	2	36.98	36.80	-1	6,184	-0.02%
2023/06/19	12	36.86	7	37.79	37.35	5	6,395	0.08%
2023/06/16	5	36.98	3	37.68	36.20	2	6,306	0.03%
2023/06/15	3	38.65	25	38.38	38.30	-22	6,358	-0.35%
2023/06/14	12	37.98	2	37.95	38.00	10	6,283	0.16%
2023/06/13	3	36.12	5	36.15	36.05	-2	6,228	-0.03%
2023/06/12	7.5	35.35	14	35.05	35.50	-6.5	6,299	-0.10%
2023/06/09	6	36.80	1	36.60	36.60	5	6,217	0.08%
2023/06/08	17	38.21	12	37.30	37.00	5	6,164	0.08%
2023/06/07	6	38.13	15	38.51	39.30	-9	6,095	-0.15%
2023/06/06	11	37.42	5.5	37.35	37.40	5.5	5,973	0.09%
2023/06/05	1	35.50	8	36.20	36.20	-7	5,869	-0.12%
2023/06/02	2	35.05	3	35.15	35.55	-1	5,828	-0.02%
2023/06/01	5.5	35.23	14	35.15	35.50	-8.5	5,771	-0.15%
2023/05/31	1	34.45	7.1	34.22	34.70	-6.1	5,644	-0.11%
2023/05/30	1	35.00	0	0.00	33.50	1	5,588	0.02%
2023/05/29	1	33.45	7	33.84	33.85	-6	5,502	-0.11%
2023/05/26	4	32.98	5	33.03	32.90	-1	5,464	-0.02%
2023/05/25	8	33.49	13	33.60	33.40	-5	5,402	-0.09%
2023/05/24	12	33.25	16.5	33.31	33.35	-4.5	5,213	-0.09%
2023/05/23	8	32.10	0	0.00	31.70	8	4,911	0.16%
2023/05/22	28	32.81	14	32.92	32.20	14	4,859	0.29%
2023/05/19	5	32.66	5	32.58	32.55	0	4,710	0.00%
2023/05/18	15	30.45	11	31.06	30.55	4	4,428	0.09%
2023/05/17	0	0.00	1	29.90	29.80	-1	4,331	-0.02%
2023/05/15	1	28.40	0	0.00	28.50	1	4,321	0.02%
2023/05/12	0	0.00	1	29.20	29.15	-1	4,296	-0.02%
2023/05/11	16	29.36	2	28.60	28.50	14	4,272	0.33%
2023/05/10	10	30.05	0	0.00	30.05	10	4,187	0.24%
2023/05/09	2	29.88	3	29.65	29.65	-1	4,148	-0.02%
2023/05/08	15	30.66	16	30.84	31.05	-1	4,031	-0.02%
2023/05/05	2	30.15	18	29.98	30.15	-16	3,828	-0.42%
2023/05/04	2	28.50	1	28.70	29.15	1	3,718	0.03%
2023/05/03	27	29.54	3	29.27	29.15	24	3,675	0.65%
2023/05/02	15	30.25	16	30.63	30.20	-1	3,614	-0.03%
2023/04/28	4	29.76	13	29.72	29.80	-9	3,522	-0.26%
2023/04/27	1	29.25	58	29.00	29.00	-57	3,429	-1.66%
2023/04/26	11	28.45	1	28.10	28.40	10	3,378	0.30%
2023/04/25	12	28.69	0	0.00	28.30	12	3,349	0.36%
2023/04/24	19	28.40	12	28.42	28.45	7	3,289	0.21%
2023/04/21	2	29.20	4	27.78	27.80	-2	3,231	-0.06%
2023/04/20	9	29.51	15	29.42	29.45	-6	3,116	-0.19%
2023/04/19	12	29.84	2	29.80	29.80	10	2,968	0.34%
2023/04/18	4	28.80	16	28.92	28.65	-12	2,815	-0.43%
2023/04/17	2	27.73	12	28.08	28.30	-10	2,716	-0.37%
2023/04/14	5	27.74	8	27.89	27.60	-3	2,653	-0.11%
2023/04/13	11	27.41	15	27.33	27.40	-4	2,590	-0.15%
2023/04/12	0	0.00	13	27.58	27.45	-13	2,529	-0.51%
2023/04/11	26	27.22	15	27.19	26.75	11	2,410	0.46%
2023/04/10	0	0.00	1	26.05	26.05	-1	2,266	-0.04%
2023/04/07	17	25.60	2	25.73	25.70	15	2,215	0.68%
2023/04/06	2	26.20	1	26.05	26.20	1	2,149	0.05%
2023/03/31	1	25.75	14	25.98	26.05	-13	2,061	-0.63%
2023/03/29	0	0.00	10	24.65	24.80	-10	1,885	-0.53%
2023/03/28	1	24.20	0	0.00	24.40	1	1,873	0.05%
2023/03/27	2	24.35	0	0.00	24.40	2	1,873	0.11%
2023/03/24	12	24.52	0	0.00	24.50	12	1,872	0.64%
2023/03/23	11	24.70	11	24.79	25.15	0	1,857	0.00%
2023/03/22	13	25.64	42	25.30	24.90	-29	1,832	-1.58%
2023/03/21	12	24.53	1	24.70	24.65	11	1,562	0.70%
2023/03/20	4	24.66	1	24.50	24.60	3	1,532	0.20%
2023/03/17	0	0.00	2	23.98	23.95	-2	1,373	-0.15%
2023/03/16	2	23.80	0	0.00	23.50	2	1,356	0.15%
2023/03/15	2	24.40	10	24.62	24.15	-8	1,330	-0.60%
2023/03/13	0	0.00	6	23.23	23.50	-6	1,199	-0.50%
2023/03/10	1	22.85	3	22.85	22.80	-2	1,157	-0.17%
2023/03/09	1	23.80	6.1	23.66	23.80	-5.1	1,118	-0.45%
2023/03/08	0	0.00	8.1	24.00	24.25	-8.1	1,082	-0.75%
2023/03/07	3	23.78	3	24.00	23.70	0	1,050	0.00%
2023/03/06	1	23.65	0	0.00	23.65	1	1,027	0.10%
2023/03/03	5	22.90	2	23.08	23.05	3	1,003	0.30%
2023/03/02	0	0.00	10	22.50	22.55	-10	976	-1.02%
2023/03/01	0	0.00	1	22.70	22.50	-1	984	-0.10%
2023/02/24	2	22.38	2	22.13	22.40	0	963	0.00%
2023/02/23	1	21.75	0	0.00	21.80	1	925	0.11%
2023/02/22	1	21.35	0	0.00	21.35	1	909	0.11%
2023/02/13	0	0.00	1	21.30	21.45	-1	1,047	-0.10%
2023/02/10	1	20.75	0	0.00	20.75	1	1,043	0.10%
2023/01/30	0	0.00	1	20.45	20.45	-1	1,077	-0.09%
2022/12/20	12	20.55	36	20.47	20.45	-24	1,122	-2.14%
2022/12/19	9	20.97	8.3	20.88	20.80	0.7	1,125	0.06%
2022/12/16	9	21.44	0.2	21.45	21.30	8.8	1,111	0.79%
2022/12/15	6.2	21.62	100	21.76	21.95	-93.8	1,090	-8.60%
2022/12/14	0.2	21.45	0.5	21.50	21.45	-0.3	1,052	-0.03%
2022/12/13	9.6	21.30	20	21.40	21.35	-10.4	1,032	-1.01%
2022/12/07	1	20.30	0	0.00	20.45	1	1,036	0.10%
2022/12/06	1	20.80	0	0.00	20.75	1	1,043	0.10%
2022/12/05	0	0.00	2	21.13	21.10	-2	1,083	-0.18%
2022/12/01	0	0.00	1.4	21.12	21.20	-1.4	1,100	-0.13%
2022/11/30	2	20.85	1	20.95	21.05	1	1,095	0.09%
2022/11/28	0.4	20.50	0	0.00	20.45	0.4	1,141	0.04%
2022/11/24	1	20.80	0	0.00	20.90	1	1,143	0.09%
2022/11/21	10	20.65	0	0.00	20.80	10	1,118	0.89%
2022/11/18	1	20.50	0	0.00	20.50	1	1,130	0.09%
2022/11/09	8	20.90	0	0.00	20.85	8	1,152	0.69%
2022/11/08	1	21.60	0	0.00	21.40	1	1,099	0.09%
2022/11/07	112	21.08	0	0.00	20.80	112	1,064	10.52%	大買/鉅額交易
2022/09/29	1	19.75	0	0.00	19.70	1	1,559	0.06%
2022/09/28	6	19.48	0	0.00	19.25	6	1,565	0.38%
2022/09/26	8	20.06	0	0.00	19.95	8	1,567	0.51%
2022/09/22	2	20.55	0	0.00	20.80	2	1,582	0.13%
2022/09/20	0	0.00	0	20.95	20.95	0	1,602	0.00%
2022/09/19	2	20.75	0.2	20.90	20.65	1.8	1,619	0.11%
2022/09/16	1	21.10	0	0.00	21.15	1	1,614	0.06%
2022/09/07	0.2	20.92	0	0.00	20.95	0.2	1,531	0.01%
2022/09/05	1	20.80	0	0.00	20.70	1	1,535	0.07%
2022/09/02	0	0.00	2.2	21.75	21.55	-2.2	1,518	-0.14%
2022/09/01	1.1	22.55	0	0.00	22.10	1.1	1,498	0.07%
2022/08/29	0.2	22.80	0	0.00	22.80	0.2	1,456	0.01%
2022/08/25	0	23.00	0	0.00	23.05	0	1,423	0.00%
2022/08/24	0	0.00	1	23.00	22.75	-1	1,395	-0.07%
2022/08/23	1	22.55	0	0.00	22.70	1	1,379	0.07%
2022/08/22	0	0.00	1	22.60	22.60	-1	1,365	-0.07%
2022/08/18	1	22.45	0	0.00	22.60	1	1,332	0.08%
2022/08/17	0	0.00	11	22.64	22.60	-11	1,313	-0.84%
2022/08/16	1	22.00	2	22.45	22.45	-1	1,270	-0.08%
2022/08/15	0	0.00	10	21.68	22.00	-10	1,219	-0.82%
2022/08/12	2	21.70	0	0.00	21.80	2	1,193	0.17%
2022/08/11	2	21.70	0	0.00	21.85	2	1,182	0.17%
2022/08/10	1	21.75	0	0.00	21.75	1	1,146	0.09%
2022/08/08	5	21.39	5	21.62	21.70	0	1,120	0.00%
2022/08/04	3	20.62	0	0.00	20.55	3	1,074	0.28%
2022/08/03	1	20.30	1	20.00	20.35	0	1,052	0.00%
2022/08/02	0	0.00	5	22.00	21.85	-5	968	-0.52%
2022/08/01	0	0.00	3	22.10	22.15	-3	943	-0.32%
2022/07/29	0	0.00	1	21.75	21.75	-1	907	-0.11%
2022/07/28	0	0.00	1	21.75	21.50	-1	882	-0.11%
2022/07/27	0	0.00	2	21.75	21.30	-2	792	-0.25%
2022/07/26	0	0.00	2	20.90	21.05	-2	752	-0.27%
2022/07/25	2	20.98	11	21.25	20.95	-9	730	-1.23%
2022/07/22	0	0.00	5	20.91	20.85	-5	661	-0.76%
2022/07/20	0	0.00	5	20.30	20.10	-5	624	-0.80%
2022/07/18	0	0.00	3	19.95	20.00	-3	609	-0.49%
2022/07/12	0	0.00	1	19.90	19.75	-1	567	-0.18%
2022/07/11	20	20.60	20	20.30	20.30	0	549	0.00%
2022/07/08	1	20.45	0	0.00	20.40	1	539	0.19%
2022/07/06	5	20.10	0	0.00	19.75	5	495	1.01%
2022/07/05	1	20.10	8	20.07	20.30	-7	483	-1.45%
2022/07/04	0	0.00	8	20.55	20.60	-8	467	-1.71%
2022/06/30	0	0.00	110	20.95	20.95	-110	440	-24.99%	大賣/鉅額交易
2022/06/23	0	0.00	1	19.95	19.85	-1	358	-0.28%
2022/06/22	1	19.80	0	0.00	19.80	1	350	0.28%
2022/06/16	1	20.20	4	20.28	20.30	-3	308	-0.97%
2022/06/15	2	20.25	0	0.00	20.30	2	286	0.70%
2022/05/27	1	18.60	0	0.00	18.50	1	225	0.44%
2022/04/13	2	18.75	0	0.00	18.90	2	328	0.61%
2022/04/12	2	18.75	0	0.00	18.70	2	330	0.61%
2022/04/06	4	19.00	0	20.85	19.05	4	347	1.15%
2022/03/30	5	19.15	0	0.00	19.25	5	464	1.08%
2022/03/24	1	19.20	0	0.00	19.20	1	474	0.21%
2022/03/23	0	0.00	3	19.30	19.30	-3	475	-0.63%
2022/03/22	2	19.35	0	0.00	19.30	2	478	0.42%
2022/03/18	1	19.05	0	0.00	19.10	1	480	0.21%
2022/03/15	2	19.10	0	0.00	19.10	2	497	0.40%
2022/03/14	5	19.15	0.1	19.10	19.15	4.9	497	0.99%
2022/03/10	0	0.00	6	19.10	19.05	-6	489	-1.23%
2022/03/08	3	18.60	0	0.00	18.55	3	484	0.62%
2022/02/22	3	18.90	5	18.92	18.95	-2	506	-0.39%
2022/02/18	0	19.00	0	0.00	19.10	0	520	0.00%
2022/02/08	1	18.90	0	0.00	18.95	1	527	0.19%
2022/01/26	4	18.00	0	0.00	17.95	4	526	0.76%
2022/01/25	2	17.95	0	0.00	18.00	2	531	0.38%
2022/01/14	1	18.50	0	0.00	18.55	1	575	0.17%
2022/01/12	2	18.85	0	0.00	18.95	2	567	0.35%
2022/01/10	10	19.18	10	19.00	18.95	0	564	0.00%
2022/01/07	1	18.95	0	0.00	18.90	1	539	0.19%
2022/01/04	2.1	19.26	0	0.00	19.25	2.1	531	0.40%
2021/12/29	1	19.60	2	19.65	19.65	-1	523	-0.19%
2021/12/28	1	19.60	0	0.00	19.65	1	517	0.19%
2021/12/27	2	19.68	0	0.00	19.45	2	445	0.45%
2021/12/02	10	18.75	0	0.00	18.70	10	400	2.49%
2021/11/29	3	18.33	0	0.00	18.65	3	397	0.75%
2021/11/26	0	0.00	2	19.00	18.95	-2	396	-0.50%
2021/11/18	1	19.10	0	0.00	19.05	1	383	0.26%
2021/11/17	0	0.00	1	18.70	18.80	-1	378	-0.26%
2021/11/16	2	18.80	0	0.00	18.70	2	380	0.53%
2021/11/01	0	0.00	1	18.60	18.50	-1	397	-0.25%
2021/10/26	0	0.00	1	18.40	18.40	-1	428	-0.23%
2021/10/25	5	18.50	0	0.00	18.55	5	428	1.17%
2021/10/19	2	17.80	0	0.00	17.75	2	436	0.46%
2021/10/12	1	17.75	0	0.00	17.35	1	530	0.19%
2021/10/08	0	0.00	1	17.40	17.60	-1	539	-0.19%
2021/10/06	1	17.00	0	0.00	17.00	1	667	0.15%
2021/10/05	0	0.00	1	17.10	17.15	-1	711	-0.14%
2021/10/04	4	17.03	0	0.00	16.95	4	736	0.54%
2021/09/30	0	0.00	2	17.68	17.85	-2	819	-0.24%
2021/09/29	4	17.68	1	17.65	17.60	3	1,568	0.19%
2021/09/27	0	0.00	16	17.83	17.85	-16	1,833	-0.87%
2021/09/24	1	17.70	9	17.73	17.70	-8	1,854	-0.43%
2021/09/23	12	17.52	0	0.00	17.50	12	1,913	0.63%
2021/09/22	1	17.30	0	0.00	17.45	1	1,963	0.05%
2021/09/17	2	17.90	1	17.80	17.75	1	1,998	0.05%
2021/09/14	0	0.00	20	18.00	17.95	-20	2,066	-0.97%
2021/09/08	10	17.18	0	0.00	17.15	10	2,131	0.47%
2021/09/07	15	17.43	0	0.00	17.45	15	2,155	0.70%
2021/09/01	1	18.00	2	18.08	18.05	-1	2,242	-0.04%
2021/08/20	1	17.50	0	0.00	17.50	1	2,891	0.03%
2021/08/19	1	17.80	0	0.00	17.70	1	3,087	0.03%
2021/08/13	0	0.00	10	18.60	18.50	-10	3,120	-0.32%
2021/08/09	0	0.00	8	18.90	18.90	-8	3,195	-0.25%
2021/08/06	0	0.00	8	19.00	19.05	-8	3,234	-0.25%
2021/08/04	0	0.00	1	19.25	19.35	-1	3,341	-0.03%
2021/07/30	2	18.70	0	0.00	18.75	2	3,456	0.06%
2021/07/29	0	0.00	4	18.75	18.90	-4	3,500	-0.11%
2021/07/21	2	18.85	0	0.00	18.90	2	4,622	0.04%
2021/07/20	1	19.65	0	0.00	19.60	1	4,624	0.02%
2021/07/16	1	20.00	0	0.00	20.05	1	4,709	0.02%
2021/07/14	2	20.30	2	20.25	20.30	0	4,823	0.00%
2021/07/13	2	22.48	2	22.60	22.30	0	4,827	0.00%
2021/07/12	9	22.65	3	22.65	22.65	6	4,784	0.13%
2021/07/09	0	0.00	2	22.30	22.35	-2	4,782	-0.04%
2021/07/08	1	22.50	2	22.55	22.35	-1	4,827	-0.02%
2021/07/07	0	0.00	11	22.36	22.30	-11	4,848	-0.23%
2021/07/06	17	23.38	17	22.99	22.95	0	4,881	0.00%
2021/07/05	39	23.92	71	23.94	23.60	-32	4,352	-0.74%
2021/07/02	0	0.00	7	21.61	21.90	-7	4,526	-0.15%
2021/07/01	1	21.45	0	0.00	21.30	1	4,522	0.02%
2021/06/30	0	0.00	4	21.80	21.75	-4	4,530	-0.09%
2021/06/29	1	21.50	0	0.00	21.30	1	4,539	0.02%
2021/06/28	5	21.55	16	21.28	21.75	-11	4,504	-0.24%
2021/06/25	5	21.38	0	0.00	21.20	5	4,478	0.11%
2021/06/24	0	0.00	2	21.45	21.45	-2	4,482	-0.04%
2021/06/23	0	0.00	1	21.30	21.35	-1	4,472	-0.02%
2021/06/22	0	0.00	3	21.00	20.90	-3	4,458	-0.07%
2021/06/21	4	20.71	0	0.00	20.75	4	4,450	0.09%
2021/06/18	2	21.25	0	0.00	21.20	2	4,462	0.04%
2021/06/17	2	21.25	0	0.00	21.35	2	4,476	0.04%
2021/06/16	20	21.08	0	0.00	21.05	20	4,491	0.45%
2021/06/11	1	20.85	0	0.00	20.80	1	4,528	0.02%
2021/06/10	12	21.13	0	0.00	20.85	12	4,675	0.26%
2021/06/09	0	0.00	5	21.15	21.05	-5	4,756	-0.11%
2021/06/07	31	21.70	29	21.58	21.25	2	4,769	0.04%
2021/06/04	0	0.00	1	21.25	20.75	-1	4,629	-0.02%
2021/06/03	1	21.00	0	0.00	21.00	1	4,604	0.02%
2021/06/02	1	21.15	0	0.00	21.05	1	4,601	0.02%
2021/06/01	0	0.00	11	21.73	21.40	-11	4,571	-0.24%
2021/05/31	1	20.90	2	21.10	21.05	-1	4,505	-0.02%
2021/05/28	18	21.84	6	22.34	21.50	12	4,458	0.27%
2021/05/27	21	20.27	20	20.72	21.55	1	4,222	0.02%
2021/05/26	2	19.60	4	19.61	19.60	-2	4,042	-0.05%
2021/05/25	1	19.35	1	19.70	19.55	0	4,190	0.00%
2021/05/24	0	0.00	2	19.25	19.20	-2	4,237	-0.05%
2021/05/21	15	18.92	11	19.14	19.00	4	4,241	0.09%
2021/05/17	7	17.94	2	17.80	17.65	5	4,242	0.12%
2021/05/14	4	19.30	2	19.13	18.90	2	4,212	0.05%
2021/05/13	6	18.61	0	0.00	18.80	6	4,174	0.14%
2021/05/12	32	18.94	10	18.88	18.75	22	4,131	0.53%
2021/05/11	31	20.55	5	20.90	20.10	26	4,059	0.64%
2021/05/10	11	21.64	0	0.00	21.60	11	3,997	0.28%
2021/05/07	1	22.30	5	21.77	22.10	-4	3,960	-0.10%
2021/05/06	0	0.00	5	22.10	21.50	-5	3,907	-0.13%
2021/05/05	25.1	22.23	5	22.12	21.75	20.1	3,864	0.52%
2021/05/04	29	22.47	6	23.97	22.05	23	3,804	0.60%
2021/05/03	38.5	24.24	7	24.56	23.75	31.5	3,655	0.86%
2021/04/29	6	25.58	145	25.59	25.60	-139	3,242	-4.29%	大賣/鉅額交易
2021/04/28	1	22.70	10	22.60	23.30	-9	2,957	-0.30%
2021/04/27	35	21.76	1	22.00	21.75	34	2,788	1.22%
2021/04/26	0	0.00	2	21.60	21.60	-2	2,747	-0.07%
2021/04/23	0	0.00	2	21.25	21.25	-2	2,733	-0.07%
2021/04/22	1	21.70	0	0.00	21.25	1	2,722	0.04%
2021/04/21	4	22.10	1	22.50	22.00	3	2,647	0.11%
2021/04/20	0	0.00	2	21.70	21.75	-2	2,551	-0.08%
2021/04/19	3	21.57	6	21.68	21.50	-3	2,527	-0.12%
2021/04/16	6	21.58	2	21.48	21.60	4	2,477	0.16%
2021/04/14	7	21.02	0	0.00	21.60	7	2,439	0.29%
2021/04/13	3	21.53	20	22.20	21.50	-17	2,501	-0.68%
2021/04/12	12	22.07	10	22.33	22.00	2	2,494	0.08%
2021/04/09	19	22.34	19	22.49	22.45	0	2,428	0.00%
2021/04/08	32	21.64	53	21.70	22.35	-21	2,236	-0.94%
2021/04/07	8	20.28	5	20.35	20.35	3	1,860	0.16%
2021/04/06	14	20.07	0	0.00	20.05	14	1,915	0.73%
2021/04/01	2	20.20	17	20.26	20.15	-15	1,922	-0.78%
2021/03/31	0	0.00	2	20.05	20.00	-2	1,872	-0.11%
2021/03/30	1	20.00	0	0.00	20.05	1	1,898	0.05%
2021/03/26	7	19.90	0.3	19.95	19.90	6.7	1,924	0.35%
2021/03/25	0	0.00	11	20.05	19.90	-11	1,931	-0.57%
2021/03/23	0	0.00	1	19.90	19.90	-1	1,939	-0.05%
2021/03/22	1	20.10	0	0.00	20.15	1	1,923	0.05%
2021/03/19	0	0.00	10	19.88	20.05	-10	1,925	-0.52%
2021/03/18	5	19.83	0	0.00	19.80	5	1,908	0.26%
2021/03/17	5	19.81	0	0.00	19.85	5	1,891	0.26%
2021/03/16	24	20.17	12	20.43	19.90	12	1,899	0.63%
2021/03/15	10	19.86	6	20.19	20.20	4	1,774	0.23%
2021/03/12	5	19.55	0	0.00	19.50	5	1,701	0.29%
2021/03/11	6	19.57	3	19.68	19.75	3	1,740	0.17%
2021/03/10	1	19.50	0	0.00	19.40	1	1,785	0.06%
2021/03/03	3	19.20	0	0.00	19.30	3	2,249	0.13%
2021/02/26	25	19.10	25	19.00	19.10	0	2,251	0.00%
2021/02/22	0	0.00	11	18.95	19.00	-11	2,265	-0.49%
2021/02/19	0	0.00	1	18.60	18.85	-1	2,257	-0.04%
2021/02/18	10	18.60	0	0.00	18.60	10	2,259	0.44%
2021/02/17	0	0.00	20	18.25	18.40	-20	2,251	-0.89%
2021/01/29	0	0.00	1	17.90	17.60	-1	2,320	-0.04%
2021/01/22	0	0.00	1	17.85	17.65	-1	2,369	-0.04%
2021/01/19	0	0.00	20	18.28	18.25	-20	2,441	-0.82%
2021/01/18	20	17.93	0	0.00	18.20	20	2,668	0.75%
2021/01/15	10.1	18.05	0	0.00	18.05	10.1	2,658	0.38%
2021/01/14	0.1	18.30	0	0.00	18.30	0.1	2,721	0.00%
2021/01/12	5	18.30	0	0.00	18.25	5	2,723	0.18%
2021/01/11	0	0.00	10	18.30	18.55	-10	2,714	-0.37%
2021/01/08	0	0.00	2	18.43	18.35	-2	2,718	-0.07%
2021/01/07	0.1	18.50	2	18.43	18.55	-1.9	2,712	-0.07%
2021/01/06	14	18.96	1	20.00	18.50	13	2,699	0.48%
2021/01/05	0	0.00	1	19.45	19.60	-1	2,578	-0.04%
2020/12/31	20	19.10	2	19.23	19.25	18	2,533	0.71%
2020/12/30	10	19.30	0	0.00	19.30	10	2,521	0.40%
2020/12/29	32	19.70	1	19.65	19.60	31	2,491	1.24%
2020/12/28	10	19.50	0	0.00	19.40	10	2,415	0.41%
2020/12/22	1	18.65	0	0.00	18.65	1	2,317	0.04%
2020/12/11	0	0.00	2	18.43	18.60	-2	2,304	-0.09%
2020/12/09	20	19.00	0	0.00	18.90	20	2,300	0.87%
2020/12/08	0	0.00	10	19.20	19.00	-10	2,314	-0.43%
2020/12/04	2	19.35	4	19.35	19.40	-2	2,337	-0.09%
2020/12/03	2	19.00	0	0.00	18.95	2	2,289	0.09%
2020/12/02	8	19.47	5	19.45	19.35	3	2,496	0.12%
2020/12/01	0	0.00	5	18.82	18.85	-5	2,272	-0.22%
2020/11/27	4	18.56	3	18.20	18.20	1	2,296	0.04%
2020/11/23	0	0.00	3	18.35	18.20	-3	2,580	-0.12%
2020/11/20	17	18.59	0	0.00	18.50	17	2,610	0.65%
2020/11/19	3	18.05	1	18.00	18.10	2	2,680	0.07%
2020/11/02	0	0.00	1	17.05	17.30	-1	3,058	-0.03%
2020/10/30	1	17.40	0	0.00	17.30	1	3,080	0.03%
2020/10/27	0	0.00	1	18.30	18.45	-1	3,093	-0.03%
2020/10/26	4	18.74	0	0.00	18.85	4	3,057	0.13%
2020/10/23	0	0.00	1	17.50	17.55	-1	2,861	-0.03%
2020/10/22	6	17.93	5	17.70	17.70	1	2,910	0.03%
2020/10/19	20	16.95	0	0.00	17.00	20	2,915	0.69%
2020/10/16	0	0.00	2	17.10	16.90	-2	2,981	-0.07%
2020/10/15	0	0.00	9	17.15	17.15	-9	3,021	-0.30%
2020/10/14	0	0.00	6	16.95	17.20	-6	3,071	-0.20%
2020/10/13	10	16.90	0	0.00	16.90	10	3,122	0.32%
2020/09/24	8	17.15	0	0.00	17.25	8	4,571	0.18%
2020/09/23	10	17.90	0	0.00	17.75	10	4,840	0.21%
2020/09/16	0	0.00	1	18.00	18.15	-1	5,180	-0.02%
2020/09/10	0	0.00	1	19.10	18.95	-1	5,344	-0.02%
2020/09/07	18	20.27	35	20.08	20.05	-17	5,972	-0.28%
2020/09/03	13	19.55	10	19.50	19.05	3	5,836	0.05%
2020/08/31	0	0.00	5	19.11	19.00	-5	6,229	-0.08%
2020/08/28	1	19.60	8	19.45	19.40	-7	6,233	-0.11%
2020/08/27	41	19.37	32	19.78	19.55	9	6,276	0.14%
2020/08/25	8	19.27	41	19.44	19.20	-33	6,329	-0.52%
2020/08/24	2	18.80	4	18.78	18.75	-2	6,346	-0.03%
2020/08/21	0	0.00	2	17.90	17.80	-2	6,364	-0.03%
2020/08/20	3	17.40	6	17.10	17.20	-3	6,475	-0.05%
2020/08/19	1	18.40	0	0.00	18.25	1	6,587	0.02%
2020/08/18	2	18.73	0	0.00	18.45	2	6,784	0.03%
2020/08/17	5	18.72	2	18.85	18.85	3	7,066	0.04%
2020/08/14	1	18.75	1	18.45	18.55	0	7,458	0.00%
2020/08/13	1	18.20	0	0.00	18.20	1	7,502	0.01%
2020/08/06	0	0.00	1	19.55	18.90	-1	7,847	-0.01%
2020/08/03	0	0.00	1	18.90	18.60	-1	7,981	-0.01%
2020/07/31	1	18.55	2	18.78	18.90	-1	8,082	-0.01%
2020/07/29	5	18.27	0	0.00	18.25	5	8,329	0.06%
2020/07/28	15	17.99	5	17.65	17.40	10	8,384	0.12%
2020/07/27	1	18.40	1	18.10	18.10	0	8,407	0.00%
2020/07/24	6	18.83	5	18.65	18.60	1	8,508	0.01%
2020/07/23	2	19.40	2	19.25	19.15	0	8,632	0.00%
2020/07/22	2	19.05	3	19.38	19.55	-1	8,781	-0.01%
2020/07/21	4	19.11	1	19.35	19.05	3	9,131	0.03%
2020/07/20	2	19.10	13	18.78	19.20	-11	9,314	-0.12%
2020/07/17	12	18.98	11	18.84	18.55	1	9,746	0.01%
2020/07/16	5	19.13	2	19.50	19.25	3	10,323	0.03%
2020/07/15	4	19.35	0	0.00	19.30	4	10,635	0.04%
2020/07/14	3	19.73	1	19.65	19.40	2	10,705	0.02%
2020/07/13	0	0.00	17	19.92	20.20	-17	10,740	-0.16%
2020/07/10	7	20.48	5	20.78	19.95	2	10,684	0.02%
2020/07/09	3	21.63	41	22.03	21.50	-38	10,603	-0.36%
2020/07/08	7	23.29	9	23.24	22.85	-2	10,605	-0.02%
2020/07/07	28	24.15	31	24.05	23.50	-3	10,621	-0.03%
2020/07/06	50	24.85	7	24.89	25.00	43	10,509	0.41%
2020/07/03	58	24.55	22	24.38	23.95	36	10,333	0.35%
2020/07/02	4	22.21	7	22.34	23.35	-3	10,042	-0.03%
2020/07/01	0	0.00	3	21.37	21.25	-3	9,761	-0.03%
2020/06/30	11	21.26	2	21.25	21.20	9	9,738	0.09%
2020/06/29	0	0.00	10	21.30	21.30	-10	9,738	-0.10%
2020/06/23	1	21.00	3	20.88	20.90	-2	9,664	-0.02%
2020/06/22	0	0.00	3	20.97	21.00	-3	9,658	-0.03%
2020/06/19	5	20.81	22	20.93	20.80	-17	9,630	-0.18%
2020/06/18	5	20.99	5	21.01	20.80	0	9,591	0.00%
2020/06/17	4	20.70	9	20.84	20.85	-5	9,527	-0.05%
2020/06/16	19	21.27	19	20.96	20.95	0	9,487	0.00%
2020/06/15	97	20.57	76	21.00	21.10	21	9,285	0.23%
2020/06/12	16	19.50	2	19.43	19.70	14	8,905	0.16%
2020/06/11	6	20.09	1	20.95	19.90	5	8,804	0.06%
2020/06/10	5	20.45	0	0.00	20.50	5	8,659	0.06%
2020/06/09	2	20.65	30	20.47	20.65	-28	8,688	-0.32%
2020/06/08	18	20.89	30	20.97	21.05	-12	8,589	-0.14%
2020/06/05	0	0.00	1	20.55	20.55	-1	8,258	-0.01%
2020/06/04	5	20.37	2	20.38	20.35	3	8,228	0.04%
2020/06/03	0	0.00	1	20.90	20.60	-1	8,195	-0.01%
2020/06/02	1	20.15	0	0.00	20.25	1	8,086	0.01%
2020/06/01	25	21.22	3	21.15	20.60	22	8,010	0.27%
2020/05/29	28	20.33	43	20.51	20.60	-15	7,763	-0.19%
2020/05/28	11	19.86	2	19.55	19.45	9	7,515	0.12%
2020/05/27	18	19.97	0	0.00	19.90	18	7,435	0.24%
2020/05/26	18	20.92	10	20.60	20.45	8	7,286	0.11%
2020/05/25	28	20.36	19	20.56	20.70	9	7,111	0.13%
2020/05/22	14	20.42	6	20.57	20.15	8	6,900	0.12%
2020/05/21	16	20.11	50	20.13	20.30	-34	6,596	-0.52%
2020/05/20	4	19.21	5	19.24	19.15	-1	6,176	-0.02%
2020/05/18	2	19.28	5	19.43	19.15	-3	6,043	-0.05%
2020/05/15	6	18.80	2	18.78	19.00	4	5,885	0.07%
2020/05/14	6	19.28	4	19.09	18.95	2	5,823	0.03%
2020/05/13	5	19.16	22	19.03	19.10	-17	5,679	-0.30%
2020/05/12	11	18.54	10	18.44	18.50	1	5,549	0.02%
2020/05/11	23	18.36	0	0.00	18.10	23	5,497	0.42%
2020/05/08	3	18.93	0	0.00	18.90	3	5,349	0.06%
2020/05/07	4	19.08	1	19.05	18.95	3	5,306	0.06%
2020/05/06	2	19.00	2	19.10	18.90	0	5,194	0.00%
2020/05/05	13	19.18	4	19.30	19.05	9	5,125	0.18%
2020/05/04	7	19.16	11	19.12	18.90	-4	4,912	-0.08%
2020/04/30	4	18.88	30	18.90	18.80	-26	4,829	-0.54%
2020/04/29	3	18.97	9	19.23	18.90	-6	4,776	-0.13%
2020/04/28	12	19.04	68	19.26	18.90	-56	4,663	-1.20%
2020/04/27	20	19.03	63	19.20	19.00	-43	4,543	-0.95%
2020/04/24	85	19.72	88	19.42	19.10	-3	4,360	-0.07%
2020/04/23	58	19.14	71	19.50	19.30	-13	3,943	-0.33%
2020/04/22	42	19.49	72	19.58	19.70	-30	3,709	-0.81%
2020/04/21	69	19.34	38	19.10	19.55	31	3,222	0.96%
2020/04/20	37	17.71	9	18.28	17.80	28	2,589	1.08%
2020/04/17	7	17.46	10	17.40	17.35	-3	2,242	-0.13%
2020/04/16	19	16.96	0	0.00	17.85	19	2,111	0.90%
2020/04/14	10	17.20	0	0.00	17.10	10	1,991	0.50%
2020/04/13	51	17.55	1	17.30	17.00	50	1,935	2.58%
2020/04/10	15	16.76	0	0.00	17.40	15	1,780	0.84%
2020/04/09	2	16.10	0	0.00	16.90	2	1,645	0.12%
2020/04/07	0	0.00	5	15.84	16.55	-5	1,564	-0.32%
2020/04/06	0	0.00	11	15.88	16.00	-11	1,441	-0.76%
2020/04/01	20	16.00	1	16.00	16.00	19	1,447	1.31%
2020/03/31	0	0.00	2	16.08	16.00	-2	1,421	-0.14%
2020/03/30	1	15.70	2	15.80	15.85	-1	1,366	-0.07%
2020/03/27	1	16.45	1	15.95	15.50	0	1,320	0.00%
2020/03/26	3	15.72	27	15.96	16.00	-24	1,258	-1.91%
2020/03/25	20	15.20	0	0.00	15.15	20	1,190	1.68%
2020/03/24	0	0.00	2	13.78	14.00	-2	1,144	-0.17%
2020/03/19	8	11.96	0	0.00	11.70	8	1,093	0.73%
2020/03/18	2	13.40	6	13.08	13.00	-4	1,047	-0.38%
2020/03/13	10	13.45	1	13.60	13.65	9	1,071	0.84%
2020/03/12	0	0.00	2	15.13	14.90	-2	1,017	-0.20%
2020/03/11	21	15.75	0	0.00	15.70	21	995	2.11%
2020/03/09	1	15.50	0	0.00	15.50	1	957	0.10%
2020/03/06	1	15.80	0	0.00	15.75	1	959	0.10%
2020/03/05	29	15.12	0	0.00	15.30	29	993	2.92%
2020/03/04	1	14.85	6	14.80	14.85	-5	1,015	-0.49%
2020/02/19	0	0.00	10	15.75	15.75	-10	1,562	-0.64%
2020/02/13	1	15.95	0	0.00	15.80	1	1,698	0.06%
2020/02/07	4	15.30	0	0.00	15.20	4	1,838	0.22%
2020/02/06	4	15.55	0	0.00	15.60	4	1,875	0.21%
2020/02/04	13	15.39	0	0.00	15.50	13	1,940	0.67%
2020/01/16	3	17.08	0	0.00	17.05	3	1,927	0.16%
2020/01/15	2	17.15	0	0.00	17.10	2	1,933	0.10%
2020/01/13	2	16.75	0	0.00	16.80	2	1,948	0.10%
2020/01/10	5	16.83	0	0.00	16.75	5	1,947	0.26%
2019/12/27	1	17.95	6	17.75	17.95	-5	2,064	-0.24%
2019/12/26	1	17.65	0	0.00	17.65	1	2,052	0.05%
2019/12/19	6	17.70	0	0.00	17.70	6	2,235	0.27%
2019/12/18	1	17.85	0	0.00	17.85	1	2,251	0.04%
2019/12/13	2	17.70	0	0.00	17.65	2	2,321	0.09%
2019/12/12	0	0.00	10	17.90	17.85	-10	2,352	-0.43%
2019/12/11	0	0.00	12	18.10	18.05	-12	2,361	-0.51%
2019/12/10	1	18.20	1	18.25	18.15	0	2,403	0.00%
2019/12/06	2	18.05	0	0.00	17.95	2	2,607	0.08%
2019/12/05	2	18.05	0	0.00	17.95	2	2,811	0.07%
2019/12/04	1	17.80	0	0.00	17.80	1	2,909	0.03%
2019/12/02	1	18.55	1	18.15	18.05	0	3,101	0.00%
2019/11/29	0	0.00	3	18.10	18.05	-3	3,077	-0.10%
2019/11/27	3	18.65	0	0.00	18.55	3	3,121	0.10%
2019/11/26	2	18.60	4	18.55	18.50	-2	3,207	-0.06%
2019/11/25	0	0.00	1	18.95	18.65	-1	3,204	-0.03%
2019/11/22	3	19.23	6	19.19	19.30	-3	3,152	-0.10%
2019/11/21	7	18.83	10	18.85	18.90	-3	2,953	-0.10%
2019/11/20	10	18.48	4	18.25	18.30	6	2,923	0.21%
2019/11/19	0	0.00	105	18.78	18.60	-105	2,919	-3.60%	大賣/鉅額交易
2019/11/18	10	18.90	24	19.10	18.75	-14	2,904	-0.48%
2019/11/15	5	18.96	4	19.01	18.85	1	2,830	0.04%
2019/11/14	1	18.35	0	0.00	18.05	1	2,808	0.04%
2019/11/13	0	0.00	6.2	18.15	18.20	-6.2	2,870	-0.22%
2019/11/12	3	17.70	0	0.00	17.75	3	2,871	0.10%
2019/11/11	1	17.90	1	17.75	17.60	0	2,902	0.00%
2019/11/08	2	18.13	1	18.10	18.00	1	2,903	0.03%
2019/11/07	4	18.09	1	18.05	18.05	3	2,905	0.10%
2019/11/06	7	18.80	8	18.55	18.35	-1	2,904	-0.03%
2019/11/05	1	18.55	7	18.45	18.50	-6	2,848	-0.21%
2019/11/04	10	18.41	0.2	18.65	18.70	9.8	2,834	0.34%
2019/11/01	0	0.00	9	17.47	17.65	-9	2,786	-0.32%
2019/10/30	1	17.40	0	0.00	17.60	1	2,842	0.04%
2019/10/29	1	17.55	0	0.00	17.65	1	2,885	0.03%
2019/10/24	0	0.00	3	18.15	18.20	-3	3,246	-0.09%
2019/10/23	2	18.18	0	0.00	18.10	2	3,280	0.06%
2019/10/22	4	18.15	0	0.00	18.05	4	3,315	0.12%
2019/10/21	6	17.97	0	0.00	18.00	6	3,322	0.18%
2019/10/18	7	17.95	6	18.00	18.00	1	3,340	0.03%
2019/10/16	13	17.66	7	17.86	18.00	6	3,559	0.17%
2019/10/15	13	17.28	3	17.10	17.20	10	3,507	0.29%
2019/10/07	2	18.20	0	0.00	18.05	2	3,644	0.05%
2019/10/04	24	18.04	0	0.00	18.10	24	3,730	0.64%
2019/09/27	0	0.00	1	18.20	17.95	-1	4,010	-0.02%
2019/09/26	4	18.49	2	18.60	18.60	2	4,055	0.05%
2019/09/25	2	18.10	7	17.96	18.05	-5	4,221	-0.12%
2019/09/24	2	18.63	0	0.00	18.35	2	4,346	0.05%
2019/09/23	1	18.90	0	0.00	18.80	1	4,313	0.02%
2019/09/20	2	19.05	0	0.00	18.95	2	4,316	0.05%
2019/09/19	2	19.25	2	19.20	19.20	0	4,333	0.00%
2019/09/18	0	0.00	1	19.35	19.10	-1	4,363	-0.02%
2019/09/17	1	19.30	3	19.32	19.20	-2	4,356	-0.05%
2019/09/16	7	20.01	1	20.15	19.85	6	4,339	0.14%
2019/09/12	49	20.11	52	20.02	20.25	-3	4,316	-0.07%
2019/09/11	44	20.56	44	20.61	20.15	0	4,256	0.00%
2019/09/10	12	20.66	10	20.74	20.75	2	4,160	0.05%
2019/09/09	18	20.60	20	20.61	21.45	-2	4,002	-0.05%
2019/09/06	21	19.90	20	19.96	19.95	1	3,789	0.03%
2019/09/05	2	19.38	0	0.00	19.75	2	3,688	0.05%
2019/09/04	5	19.46	4	19.95	19.00	1	3,656	0.03%
2019/09/03	0	0.00	4	19.25	19.25	-4	3,571	-0.11%
2019/09/02	1	18.90	0	0.00	19.00	1	3,562	0.03%
2019/08/30	4	19.19	4	19.25	18.80	0	3,548	0.00%
2019/08/29	21	19.34	9	19.49	19.10	12	3,487	0.34%
2019/08/28	7	19.01	1	18.90	18.90	6	3,390	0.18%
2019/08/27	3	18.80	0	0.00	18.85	3	3,381	0.09%
2019/08/26	2	18.25	2	18.20	18.20	0	3,356	0.00%
2019/08/21	9	18.69	0	0.00	18.65	9	3,396	0.26%
2019/08/20	1	18.75	0	0.00	18.80	1	3,387	0.03%
2019/08/15	0	0.00	1	18.25	18.35	-1	3,190	-0.03%
2019/08/14	0	0.00	1	18.50	18.20	-1	3,187	-0.03%
2019/08/13	2	18.15	7	17.85	18.15	-5	3,171	-0.16%
2019/08/12	0	0.00	5	17.95	17.95	-5	3,156	-0.16%
2019/08/08	10	18.15	0	0.00	17.95	10	3,143	0.32%
2019/08/07	4	17.66	0	0.00	17.85	4	3,139	0.13%
2019/08/06	5	17.05	0	0.00	17.50	5	3,111	0.16%
2019/08/02	0	0.00	16	16.96	17.25	-16	3,108	-0.51%
2019/08/01	0	0.00	1	17.80	17.80	-1	3,106	-0.03%
2019/07/31	11	17.80	0	0.00	17.80	11	3,140	0.35%
2019/07/30	15	19.39	10	18.99	18.00	5	3,104	0.16%
2019/07/29	5	18.80	3	19.08	19.15	2	2,872	0.07%
2019/07/25	3	18.62	0	0.00	18.50	3	2,785	0.11%
2019/07/23	0	0.00	1	18.10	18.00	-1	2,755	-0.04%
2019/07/19	1	17.95	3	17.80	17.95	-2	2,763	-0.07%
2019/07/18	18	18.84	13	19.09	17.65	5	2,759	0.18%
2019/07/15	11	18.40	0	0.00	18.55	11	2,659	0.41%
2019/07/12	1	18.25	0	0.00	18.25	1	2,680	0.04%
2019/07/11	2	18.60	4	18.43	18.35	-2	2,654	-0.08%
2019/07/10	2	17.68	0	0.00	18.25	2	2,616	0.08%
2019/07/09	0	0.00	20	18.25	18.20	-20	2,581	-0.77%
2019/07/08	1	18.65	0	0.00	18.55	1	2,577	0.04%
2019/07/05	0	0.00	16	18.38	18.65	-16	2,559	-0.63%
2019/07/04	11	18.43	0	0.00	18.05	11	2,568	0.43%
2019/07/03	1	18.25	13	18.30	18.35	-12	2,494	-0.48%
2019/07/02	20	18.18	38	18.44	18.25	-18	2,502	-0.72%
2019/07/01	16	16.37	58	16.94	17.35	-42	2,446	-1.72%
2019/06/28	10	16.00	14	15.80	15.80	-4	2,341	-0.17%
2019/06/26	15	15.82	12	15.77	15.70	3	2,635	0.11%
2019/06/25	5	16.05	21	15.92	15.70	-16	2,672	-0.60%
2019/06/24	7	15.71	25	15.78	15.80	-18	2,703	-0.67%
2019/06/21	3	15.60	82	15.60	15.45	-79	2,993	-2.64%
2019/06/20	5	15.20	15	15.25	15.25	-10	3,161	-0.32%
2019/06/19	10	15.00	0	0.00	15.10	10	3,285	0.30%
2019/06/11	8	15.68	15	15.61	15.05	-7	3,341	-0.21%
2019/06/10	3	15.23	0	0.00	15.55	3	3,281	0.09%
2019/06/06	4	15.16	0	0.00	15.15	4	3,291	0.12%
2019/06/05	1	15.50	0	0.00	15.25	1	3,328	0.03%
2019/06/04	2	15.40	0	0.00	15.40	2	3,330	0.06%
2019/05/27	0	0.00	21	14.55	14.50	-21	3,337	-0.63%
2019/05/24	5	14.60	0	0.00	14.65	5	3,377	0.15%
2019/05/20	5	14.15	0	0.00	14.20	5	3,406	0.15%
2019/05/15	0	0.00	1	14.80	14.90	-1	3,462	-0.03%
2019/05/14	2	14.48	1	14.65	14.50	1	3,471	0.03%
2019/05/13	1	14.65	10	14.70	14.70	-9	3,469	-0.26%
2019/05/10	0	0.00	9	15.10	14.85	-9	3,509	-0.26%
2019/05/09	11	15.01	1	15.20	15.00	10	3,479	0.29%
2019/05/08	10	15.60	20	15.80	15.60	-10	3,430	-0.29%
2019/05/07	0	0.00	1	15.05	14.95	-1	3,375	-0.03%
2019/05/06	20	15.18	0	0.00	15.00	20	3,360	0.60%
2019/05/03	10	15.45	5	15.30	15.55	5	3,308	0.15%
2019/05/02	35	15.00	0	0.00	15.15	35	3,284	1.07%
2019/04/30	30	14.85	0	0.00	15.00	30	3,276	0.92%
2019/04/29	30	14.87	0	0.00	14.75	30	3,263	0.92%
2019/04/26	15	15.00	0	0.00	14.90	15	3,218	0.47%
2019/04/25	2	15.40	0	0.00	15.45	2	3,184	0.06%
2019/04/24	35	15.53	0	0.00	15.50	35	3,180	1.10%
2019/04/23	37	15.78	17	15.84	15.65	20	3,147	0.64%
2019/04/22	12	15.69	26	15.60	15.60	-14	3,080	-0.45%
2019/04/19	16	15.41	0	0.00	15.45	16	3,048	0.52%
2019/04/18	2	15.65	2	15.75	15.05	0	3,002	0.00%
2019/04/17	0	0.00	5	15.05	15.00	-5	2,894	-0.17%
2019/04/12	0	14.55	0	0.00	14.65	0	2,791	0.00%
2019/04/11	10	15.00	5	14.80	14.95	5	2,742	0.18%
2019/04/10	13	15.67	3	15.30	15.30	10	2,689	0.37%
2019/04/09	2	15.30	0	0.00	15.30	2	2,601	0.08%
2019/04/08	2	15.70	2	16.35	15.65	0	2,561	0.00%
2019/04/03	2	16.00	16	15.92	15.90	-14	2,458	-0.57%
2019/04/02	10	15.69	6	15.48	15.40	4	2,305	0.17%
2019/04/01	10	15.81	8	15.75	15.15	2	2,215	0.09%
2019/03/29	3	15.10	0	0.00	15.05	3	1,984	0.15%
2019/03/28	0	0.00	4	14.65	14.30	-4	1,868	-0.21%
2019/03/27	1	14.90	8	14.88	14.75	-7	1,780	-0.39%
2019/03/26	19	15.73	16	15.35	15.40	3	1,696	0.18%
2019/03/25	29	14.00	15	14.08	14.95	14	1,363	1.03%
2019/03/21	0	0.00	10	13.05	13.00	-10	1,009	-0.99%
2019/03/20	0	0.00	0	13.10	13.20	0	992	0.00%
2019/03/18	0	13.10	0	0.00	13.15	0	975	0.00%
2019/03/13	6	13.45	0	0.00	13.25	6	878	0.68%
2019/03/12	6	13.60	0	0.00	13.55	6	856	0.70%
2019/03/06	0	0.00	10	12.95	12.95	-10	800	-1.25%
2019/03/04	0	0.00	3	13.25	13.05	-3	777	-0.39%
2019/02/27	3	13.00	1	12.70	12.70	2	737	0.27%
2019/02/26	7	12.81	12	13.00	12.75	-5	721	-0.69%
2019/02/25	1	12.60	5	12.60	12.65	-4	671	-0.60%
2019/02/22	1	12.20	1	12.15	12.15	0	624	0.00%
2019/02/21	10	12.20	0	0.00	12.20	10	618	1.62%
2019/02/20	0	0.00	2	12.50	12.40	-2	603	-0.33%
2019/02/19	10	12.25	1	12.15	12.20	9	566	1.59%
2019/02/18	10	12.34	10	12.10	12.20	0	547	0.00%
2019/02/15	2	12.45	0	0.00	11.70	2	504	0.40%
2019/02/13	3	11.58	15	11.45	11.45	-12	438	-2.74%
2019/02/11	1	11.10	0	0.00	11.05	1	383	0.26%
2019/01/25	0	0.00	1	10.05	10.10	-1	301	-0.33%
2019/01/07	2	9.80	0	0.00	9.85	2	183	1.09%
2019/01/04	0	0.00	3	9.67	9.68	-3	179	-1.67%
2019/01/03	0	0.00	5	9.58	9.58	-5	179	-2.79%
2018/12/27	0	0.00	5	9.53	9.45	-5	171	-2.92%
2018/12/26	6	9.35	0	0.00	9.34	6	166	3.59%
2018/12/21	0	0.00	3	9.35	9.33	-3	170	-1.75%
2018/12/20	0	0.00	32	9.36	9.31	-32	170	-18.76%
2018/12/06	6	9.32	0	0.00	9.32	6	199	3.01%
2018/11/30	0	0.00	10	9.91	9.95	-10	188	-5.31%
2018/11/14	5	9.22	0	0.00	9.28	5	214	2.33%
2018/10/26	15	9.00	0	0.00	8.84	15	308	4.87%
2018/10/15	10	8.91	0	0.00	8.91	10	377	2.65%
2018/10/09	5	9.26	0	0.00	9.25	5	372	1.34%
2018/10/05	5	9.40	0	0.00	9.24	5	374	1.34%
2018/09/19	6	9.30	0	0.00	9.31	6	368	1.63%
2018/08/21	0	0.00	8	9.96	9.99	-8	326	-2.45%
2018/08/07	0	0.00	5	9.45	9.46	-5	248	-2.01%
2018/08/06	10	9.45	24	9.42	9.39	-14	246	-5.68%
2018/08/02	13	8.96	0	0.00	8.91	13	234	5.54%
2018/08/01	0	0.00	6	8.99	8.98	-6	233	-2.57%
2018/07/25	0	0.00	6	9.39	9.31	-6	217	-2.76%
2018/06/25	6	9.17	0	0.00	9.18	6	250	2.40%
2018/06/06	0	0.00	11	9.66	9.70	-11	352	-3.12%
2018/05/30	0	0.00	12	9.35	9.32	-12	451	-2.66%
2018/05/29	0	0.00	0	9.10	9.14	0	449	0.00%
2018/05/23	0	0.00	1	9.13	9.11	-1	509	-0.20%
2018/05/11	6	9.22	0	0.00	9.23	6	535	1.12%
2018/04/26	6	9.28	0	0.00	9.20	6	595	1.01%
2018/04/25	6	9.24	0	0.00	9.39	6	596	1.01%
2018/04/24	10	9.44	0	0.00	9.44	10	601	1.66%
2018/04/20	5	9.78	0	0.00	9.76	5	607	0.82%
2018/04/18	5	9.88	0	0.00	9.89	5	570	0.88%
2018/03/21	0	0.00	5	10.15	10.15	-5	662	-0.75%
2018/03/14	0	0.00	5	10.10	9.98	-5	604	-0.83%
2018/03/12	0	9.90	0	0.00	9.95	0	590	0.00%
2018/03/09	0	0.00	5	9.97	9.95	-5	592	-0.84%
2018/03/07	0	0.00	12	10.08	9.93	-12	593	-2.02%
2018/03/05	10	10.00	0	0.00	9.95	10	500	2.00%
2018/02/27	0	0.00	5	9.74	9.71	-5	509	-0.98%
2018/02/09	5	8.66	0	0.00	9.01	5	475	1.05%
2018/02/07	6	9.08	0	0.00	9.07	6	480	1.25%
2018/02/06	6	8.91	0	0.00	9.02	6	478	1.25%
2018/01/30	5	9.97	0	0.00	9.96	5	670	0.75%
2018/01/29	5	10.05	0	0.00	10.10	5	741	0.67%
2018/01/23	0	0.00	2	10.15	10.10	-2	861	-0.23%
2018/01/12	0	0.00	0	10.15	10.20	0	879	-0.01%
2018/01/11	5	10.20	0	0.00	10.15	5	879	0.57%
2018/01/09	0	0.00	4	10.55	10.45	-4	867	-0.46%
2018/01/05	0	0.00	5	10.40	10.35	-5	821	-0.61%