佳龍 (9955)-台新-高雄券商分點個股進出

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

佳龍

(9955)

可現股當沖

股價
31.45
漲跌
▼0.05
漲幅
-0.16%
成交量
275張
產業
上市綠能環保
91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

佳龍 (9955)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	1	31.50	0	0.00	31.45	1	1,799	0.06%
2024/11/21	0.1	31.95	0	0.00	31.50	0.1	1,859	0.00%
2024/11/20	0.1	31.90	0	0.00	31.50	0.1	2,080	0.00%
2024/11/19	0	0.00	1	31.90	31.90	-1	2,487	-0.04%
2024/11/18	2	30.90	3	30.88	30.80	-1	2,522	-0.04%
2024/11/14	4.2	30.63	2	30.68	30.45	2.2	2,653	0.08%
2024/11/13	0.1	32.00	0	0.00	32.05	0.1	2,666	0.00%
2024/11/12	2.1	32.19	0	0.00	32.00	2.1	2,735	0.08%
2024/11/11	1.1	33.01	0	0.00	32.90	1.1	2,855	0.04%
2024/11/08	0.1	33.60	0	0.00	33.35	0.1	2,873	0.00%
2024/11/07	3.1	33.52	1	33.70	33.65	2.1	2,939	0.07%
2024/11/06	0	0.00	1	34.95	34.65	-1	2,950	-0.03%
2024/11/05	3	34.67	0	0.00	34.85	3	3,046	0.10%
2024/11/04	32	35.51	28	35.57	35.00	4	3,135	0.13%
2024/11/01	22.1	34.85	22	35.21	34.25	0.1	3,581	0.00%
2024/10/30	7	35.74	4.5	34.69	35.20	2.5	3,723	0.07%
2024/10/28	0.1	33.80	0	0.00	33.45	0.1	3,832	0.00%
2024/10/25	5.2	33.80	4	33.93	33.50	1.2	3,831	0.03%
2024/10/24	1.2	34.02	0	0.00	33.85	1.2	3,840	0.03%
2024/10/23	2.2	34.87	0	0.00	34.60	2.2	3,852	0.06%
2024/10/22	2	35.35	1	35.60	35.45	1	3,849	0.03%
2024/10/21	2	35.58	2	35.23	35.25	0	3,869	0.00%
2024/10/18	2	34.70	3	34.53	35.00	-1	3,914	-0.03%
2024/10/15	8.1	33.71	0	0.00	33.10	8.1	4,510	0.18%
2024/10/14	3.1	34.06	7	34.09	34.00	-3.9	4,674	-0.08%
2024/10/11	7	34.09	0	0.00	34.40	7	4,847	0.14%
2024/10/09	9	34.92	0	0.00	34.60	9	4,859	0.19%
2024/10/08	3.1	35.77	0	0.00	35.55	3.1	4,847	0.06%
2024/10/07	4.1	36.46	3	36.90	36.45	1.1	4,855	0.02%
2024/10/04	4	36.16	4	36.44	37.00	0	4,937	0.00%
2024/10/01	10	36.26	2	36.15	36.20	8	4,939	0.16%
2024/09/30	9	36.33	0	0.00	36.40	9	5,012	0.18%
2024/09/27	13	37.57	8	37.51	37.00	5	5,071	0.10%
2024/09/26	9	38.21	19	38.87	37.75	-10	5,049	-0.20%
2024/09/25	28.1	38.75	50	38.51	37.65	-21.9	4,977	-0.44%
2024/09/24	16	37.53	22	37.58	37.80	-6	4,851	-0.12%
2024/09/23	4	36.80	3	37.12	36.80	1	4,791	0.02%
2024/09/20	1	36.35	3	36.35	36.30	-2	4,762	-0.04%
2024/09/19	6	36.28	0	0.00	35.95	6	4,752	0.13%
2024/09/18	3	36.78	1	36.45	36.45	2	4,766	0.04%
2024/09/16	2	37.03	3	37.35	36.90	-1	4,793	-0.02%
2024/09/13	2	36.73	9	36.97	37.00	-7	4,760	-0.15%
2024/09/12	0	0.00	6	35.07	35.25	-6	4,658	-0.13%
2024/09/11	0	0.00	2	35.15	34.95	-2	4,653	-0.04%
2024/09/10	1	34.60	0	0.00	34.55	1	4,656	0.02%
2024/09/09	0	0.00	2	34.90	35.05	-2	4,638	-0.04%
2024/09/06	0.1	35.70	2	35.75	35.90	-1.9	4,636	-0.04%
2024/09/04	0	0.00	2	34.80	35.00	-2	4,660	-0.04%
2024/09/03	2	35.50	2	36.00	35.50	0	4,682	0.00%
2024/09/02	2	35.98	1	35.95	35.90	1	4,715	0.02%
2024/08/30	6	36.73	0	0.00	36.60	6	4,704	0.13%
2024/08/29	1	37.00	0	0.00	37.00	1	4,688	0.02%
2024/08/28	5	37.36	2	37.60	37.05	3	4,678	0.06%
2024/08/27	22	37.70	15	37.81	37.55	7	4,651	0.15%
2024/08/26	40	38.74	39	39.10	38.10	1	4,611	0.02%
2024/08/23	14	36.23	19	35.95	36.70	-5	4,439	-0.11%
2024/08/22	79.2	37.64	53	38.25	36.75	26.2	4,413	0.59%
2024/08/21	45	39.01	46	39.80	38.75	-1	4,219	-0.02%
2024/08/20	4.1	37.90	2	38.10	37.25	2.1	3,842	0.05%
2024/08/19	13.1	38.31	21	37.98	37.90	-8	3,852	-0.21%
2024/08/16	2	36.28	0	0.00	36.30	2	4,003	0.05%
2024/08/15	1	36.60	4	36.81	36.60	-3	4,013	-0.07%
2024/08/14	5	37.72	6	37.34	37.35	-1	4,054	-0.02%
2024/08/13	27	37.41	29.3	37.19	37.70	-2.3	3,996	-0.06%
2024/08/12	4	35.79	1	35.90	35.60	3	3,913	0.08%
2024/08/09	13	37.30	17	37.64	36.20	-4	3,904	-0.10%
2024/08/08	8	36.38	7.1	36.39	36.30	0.9	3,844	0.02%
2024/08/07	17	36.59	25	36.62	36.70	-8	3,828	-0.21%
2024/08/06	30	35.97	25	36.06	35.55	5	3,743	0.13%
2024/08/05	270.1	37.38	258	37.10	36.75	12.1	3,657	0.33%	大買/大賣/
2024/08/02	45.1	37.34	54	37.61	38.50	-8.9	3,172	-0.28%
2024/08/01	24	36.61	26	37.03	36.70	-2	3,024	-0.07%
2024/07/31	13	34.99	13	35.63	36.00	0	2,952	0.00%
2024/07/30	0	0.00	1	32.60	33.70	-1	2,893	-0.03%
2024/07/29	3	32.98	4	32.99	32.90	-1	2,894	-0.03%
2024/07/26	1	33.50	0	0.00	33.85	1	2,882	0.03%
2024/07/23	1	34.50	1	34.90	34.10	0	2,867	0.00%
2024/07/22	10.1	34.71	0	0.00	34.50	10.1	2,867	0.35%
2024/07/19	18	36.02	16	35.55	35.25	2	2,840	0.07%
2024/07/18	67.1	39.34	65	39.30	37.50	2.1	2,789	0.08%
2024/07/17	12	38.92	17	38.94	38.70	-5	2,439	-0.20%
2024/07/16	48	35.80	45	35.70	35.45	3	2,303	0.13%
2024/07/15	48	37.56	41	37.55	35.50	7	2,680	0.26%
2024/07/12	31	38.28	55	38.54	38.60	-24	2,750	-0.87%
2024/07/11	5	34.80	1	35.30	35.10	4	2,802	0.14%
2024/07/10	1.1	34.82	2	34.78	34.65	-0.9	2,947	-0.03%
2024/07/09	5	34.92	7	34.49	34.60	-2	3,150	-0.06%
2024/07/08	17.2	36.74	15	36.81	35.80	2.2	3,218	0.07%
2024/07/05	6	35.39	4	35.31	35.30	2	3,156	0.06%
2024/07/04	27.2	35.01	44	35.33	34.75	-16.8	3,198	-0.53%
2024/07/03	29	35.08	6	35.03	34.90	23	3,365	0.68%
2024/07/02	3	33.45	7	33.55	33.50	-4	3,402	-0.12%
2024/06/27	1	32.20	0	0.00	32.10	1	3,429	0.03%
2024/06/26	11	33.22	11	32.76	32.75	0	3,478	0.00%
2024/06/25	2	33.10	2	33.20	33.20	0	3,477	0.00%
2024/06/24	2	34.05	1	34.20	33.70	1	3,467	0.03%
2024/06/21	16.1	33.62	18	34.00	33.30	-1.9	3,431	-0.06%
2024/06/19	0	0.00	3	31.55	31.55	-3	3,380	-0.09%
2024/06/18	1	31.55	2	31.55	31.50	-1	3,385	-0.03%
2024/06/17	1	32.00	0	0.00	31.65	1	3,382	0.03%
2024/06/14	0.2	31.75	0	0.00	31.65	0.2	3,373	0.01%
2024/06/13	0	31.80	0	0.00	32.00	0	3,370	0.00%
2024/06/12	5	31.81	4	31.35	31.35	1	3,362	0.03%
2024/06/11	11	31.97	6	31.73	31.65	5	3,360	0.15%
2024/06/07	1	34.90	1	36.00	35.10	0	3,331	0.00%
2024/06/06	6	33.84	27	33.42	35.05	-21	3,295	-0.64%
2024/06/05	17	32.33	1	32.45	32.60	16	3,264	0.49%
2024/06/04	1	33.50	3	33.43	32.95	-2	3,274	-0.06%
2024/05/31	1	33.05	1	33.40	32.95	0	3,340	0.00%
2024/05/30	3	33.17	12	33.34	33.00	-9	3,344	-0.27%
2024/05/29	2	34.13	1	34.45	34.30	1	3,335	0.03%
2024/05/28	5	35.60	4	34.95	34.75	1	3,315	0.03%
2024/05/27	1.5	34.75	2	34.30	34.85	-0.5	3,280	-0.02%
2024/05/24	12	34.35	7	34.21	34.40	5	3,251	0.15%
2024/05/23	16	35.61	7	35.45	35.10	9	3,220	0.28%
2024/05/22	48	38.49	31.2	38.53	37.65	16.9	3,164	0.53%
2024/05/21	1	37.30	9	37.30	37.30	-8	2,901	-0.28%
2024/05/20	2	33.55	16	33.64	33.95	-14	2,869	-0.49%
2024/05/17	6	30.74	3	30.85	30.90	3	2,803	0.11%
2024/05/16	8	31.47	2	31.78	30.85	6	2,790	0.22%
2024/05/15	5	30.01	11	29.98	29.90	-6	2,745	-0.22%
2024/05/14	5.4	29.69	0	0.00	29.55	5.4	2,732	0.20%
2024/05/13	6	30.69	6	30.55	29.75	0	2,718	0.00%
2024/05/10	9	30.19	7	30.07	30.40	2	2,697	0.07%
2024/05/09	3	29.80	1	29.45	29.40	2	2,676	0.07%
2024/05/08	0	0.00	3.2	30.41	30.60	-3.2	2,660	-0.12%
2024/05/07	5	30.63	5	31.14	30.80	0	2,642	0.00%
2024/05/06	2	29.83	2	29.20	30.05	0	2,601	0.00%
2024/05/03	1	31.80	5	32.00	32.05	-4	2,579	-0.16%
2024/05/02	1	32.70	4	33.30	32.65	-3	2,567	-0.12%
2024/04/30	0	32.70	0	0.00	32.55	0	2,557	0.00%
2024/04/29	3	33.06	6	33.33	32.30	-3	2,548	-0.12%
2024/04/26	3	32.75	11	32.58	33.00	-8	2,539	-0.32%
2024/04/25	6	31.77	0	0.00	31.80	6	2,520	0.24%
2024/04/24	13.1	32.45	3	32.35	32.85	10.1	2,509	0.40%
2024/04/23	7	32.22	2	32.30	32.00	5	2,489	0.20%
2024/04/22	13.4	36.06	6	37.53	34.75	7.4	2,451	0.30%
2024/04/19	68	40.19	83.3	39.97	38.50	-15.3	2,386	-0.64%
2024/04/18	31.2	39.86	21.1	39.96	38.00	10.1	1,942	0.52%
2024/04/17	101	38.00	34	38.32	38.60	67	1,684	3.98%	大買/
2024/04/16	14	34.42	21	34.75	35.10	-7	1,447	-0.48%
2024/04/15	9	31.21	11	31.60	31.95	-2	1,275	-0.16%
2024/04/12	20	28.91	19	28.81	29.05	1	1,063	0.09%
2024/04/11	2	28.15	22	27.95	28.00	-20	971	-2.06%
2024/04/10	10	28.53	15	28.62	28.40	-5	941	-0.53%
2024/04/09	158	28.24	134	28.27	28.85	24	862	2.78%	大買/大賣/
2024/04/08	16	26.69	17	26.61	27.35	-1	612	-0.16%
2024/04/03	2	25.55	1	25.10	24.90	1	502	0.20%
2024/04/01	0	0.00	5	25.58	25.55	-5	480	-1.04%
2024/03/29	10	25.70	17	25.07	24.75	-7	458	-1.53%
2024/03/26	0	0.00	1	23.35	23.35	-1	402	-0.25%
2024/03/25	1	23.75	0	0.00	23.80	1	400	0.25%
2024/03/22	3	23.92	0	0.00	23.85	3	405	0.74%
2024/03/20	1	23.40	1	23.40	23.35	0	395	0.00%
2024/03/19	0	0.00	6	23.25	23.25	-6	406	-1.47%
2024/03/18	2	23.35	0	0.00	23.45	2	406	0.49%
2024/03/14	4	23.93	0	0.00	23.40	4	413	0.97%
2024/03/12	8	24.64	0	0.00	24.65	8	410	1.95%
2024/03/11	12	25.51	12	25.35	25.15	0	414	0.00%
2024/03/08	4	25.05	0	0.00	24.90	4	445	0.90%
2024/03/07	8	25.95	14	25.56	25.20	-6	522	-1.15%
2024/03/06	3	24.82	3	24.82	24.70	0	457	0.00%
2024/03/05	2	24.55	0	0.00	24.25	2	451	0.44%
2024/02/29	1	23.40	0	0.00	23.55	1	524	0.19%
2024/02/19	1	23.90	0	0.00	23.85	1	567	0.18%
2023/12/28	11	25.17	9	24.76	24.50	2	1,975	0.10%
2023/12/25	2	24.20	0	0.00	24.20	2	1,959	0.10%
2023/12/15	6	24.57	6	24.52	24.50	0	1,942	0.00%
2023/12/14	3	24.95	15	24.48	24.45	-12	1,939	-0.62%
2023/12/13	1	24.30	0	0.00	24.10	1	1,933	0.05%
2023/12/12	16	24.12	0	0.00	24.10	16	1,932	0.83%
2023/12/08	0	0.00	2	24.90	24.70	-2	1,920	-0.10%
2023/12/07	1	25.40	20	25.35	24.95	-19	1,913	-0.99%
2023/12/06	2	25.40	0.1	25.20	25.40	1.9	1,906	0.10%
2023/12/05	28	25.68	11	25.72	25.50	17	1,891	0.90%
2023/12/04	21	26.74	30	26.83	26.75	-9	1,844	-0.49%
2023/11/30	8	25.09	3.1	25.05	24.90	5	1,741	0.28%
2023/11/29	47.1	25.69	30	25.93	25.40	17.1	1,728	0.99%
2023/11/28	0	0.00	10	24.30	24.40	-10	1,657	-0.60%
2023/11/21	0	0.00	3	24.20	24.10	-3	1,623	-0.18%
2023/11/20	3	23.85	0	0.00	23.85	3	1,619	0.19%
2023/11/17	4	24.44	2	24.35	24.00	2	1,615	0.12%
2023/11/16	0	0.00	5	23.87	23.85	-5	1,598	-0.31%
2023/11/15	5	23.91	3	24.00	23.80	2	1,595	0.13%
2023/11/09	4	23.73	0	0.00	23.35	4	1,565	0.26%
2023/11/06	0	24.90	1	25.30	24.90	-1	1,550	-0.06%
2023/11/03	0	0.00	10	24.94	24.95	-10	1,546	-0.65%
2023/11/01	21	25.22	24	25.84	25.25	-3	1,556	-0.19%
2023/10/31	7	26.62	0	0.00	26.10	7	1,565	0.45%
2023/10/30	0.1	26.95	8	27.44	27.10	-7.9	1,730	-0.46%
2023/10/27	12	26.38	8	26.37	26.10	4	1,691	0.24%
2023/10/26	26	26.85	19	26.97	26.45	7	1,673	0.42%
2023/10/25	6	26.04	19	26.24	26.30	-13	1,583	-0.82%
2023/10/24	16	26.37	20	27.34	26.15	-4	1,576	-0.25%
2023/10/23	38	27.87	34	28.01	28.05	4	1,534	0.26%
2023/10/20	28.1	27.96	36	28.00	28.05	-7.9	1,399	-0.57%
2023/10/19	11	27.06	17	26.68	26.50	-6	1,129	-0.53%
2023/10/18	12	26.48	16.3	26.81	26.15	-4.3	1,009	-0.43%
2023/10/17	2	24.18	2	23.93	25.40	0	833	0.00%
2023/10/16	14	24.98	6	25.03	24.80	8	795	1.01%
2023/10/13	1	22.65	3	22.95	22.85	-2	709	-0.28%
2023/10/12	3	23.15	2	23.45	23.15	1	702	0.14%
2023/10/11	3	23.00	1	23.00	23.00	2	662	0.30%
2023/10/05	0	0.00	2	21.10	21.05	-2	641	-0.31%
2023/09/27	0	0.00	0.3	21.75	21.65	-0.3	646	-0.05%
2023/09/25	1	21.85	0	0.00	21.85	1	665	0.15%
2023/09/19	3	22.13	0	0.00	22.05	3	673	0.45%
2023/09/18	1	22.20	1	22.80	22.20	0	673	0.00%
2023/09/15	1	22.00	0	0.00	22.00	1	670	0.15%
2023/09/11	1	21.80	0	0.00	21.70	1	686	0.15%
2023/08/25	0	0.00	1	22.10	21.85	-1	747	-0.13%
2023/08/24	0	0.00	2	22.15	22.15	-2	753	-0.27%
2023/08/23	2	22.00	0	0.00	21.90	2	763	0.26%
2023/08/17	0	0.00	0.4	21.90	22.20	-0.4	795	-0.05%
2023/08/11	0	0.00	2	22.35	22.25	-2	859	-0.23%
2023/08/10	1.1	22.82	1	22.95	22.75	0.1	861	0.01%
2023/08/08	0	0.00	1	23.10	22.95	-1	859	-0.12%
2023/08/07	4	22.93	8	23.39	22.95	-4	880	-0.45%
2023/08/04	6	24.55	1	24.55	24.55	5	892	0.56%
2023/08/02	50.5	26.54	48.7	26.56	27.25	1.8	897	0.20%
2023/08/01	0	0.00	3	24.70	24.90	-3	868	-0.35%
2023/07/31	2	24.15	4	23.91	23.85	-2	1,101	-0.18%
2023/07/28	2	23.75	11	24.24	24.05	-9	1,209	-0.74%
2023/07/27	9	24.90	9	24.60	25.00	0	1,271	0.00%
2023/07/26	5	24.52	6	24.34	24.25	-1	1,256	-0.08%
2023/07/25	3	23.30	0	0.00	23.35	3	1,256	0.24%
2023/07/21	0	0.00	4	23.84	23.80	-4	1,422	-0.28%
2023/07/20	2	23.75	2	24.15	24.30	0	1,435	0.00%
2023/07/19	6	23.92	3	24.12	23.40	3	1,431	0.21%
2023/07/18	3	23.25	0	0.00	23.10	3	1,422	0.21%
2023/07/17	0	0.00	5	23.25	23.30	-5	1,439	-0.35%
2023/07/14	1	23.60	0	0.00	23.50	1	1,448	0.07%
2023/07/12	4	23.19	0	0.00	23.05	4	1,487	0.27%
2023/07/10	2	23.10	0	0.00	23.10	2	1,564	0.13%
2023/07/07	1	23.35	1	23.70	23.35	0	1,584	0.00%
2023/07/04	4.3	24.11	3	24.32	24.15	1.3	1,634	0.08%
2023/07/03	1	23.50	6	23.43	23.35	-5	1,770	-0.28%
2023/06/30	2	23.65	0	0.00	23.80	2	1,805	0.11%
2023/06/28	0.3	24.20	0	0.00	24.10	0.3	1,827	0.02%
2023/06/27	0.3	24.35	0	0.00	24.10	0.3	1,852	0.02%
2023/06/21	0	0.00	3	24.07	24.15	-3	1,920	-0.16%
2023/06/20	0.3	24.35	3	24.40	24.20	-2.7	2,075	-0.13%
2023/06/19	3.3	24.51	0	0.00	24.45	3.3	2,156	0.15%
2023/06/16	0.3	24.85	0	0.00	24.40	0.3	2,298	0.01%
2023/06/15	1.6	24.69	3	24.60	24.50	-1.4	2,456	-0.06%
2023/06/14	0.8	24.98	0	0.00	24.90	0.8	2,717	0.03%
2023/06/13	4	24.95	0	0.00	25.00	4	2,767	0.14%
2023/06/12	1	25.30	3	25.08	25.00	-2	2,936	-0.07%
2023/06/09	1	25.50	0	0.00	25.40	1	2,985	0.03%
2023/06/08	3	25.65	1	25.45	25.35	2	3,089	0.06%
2023/06/07	9	26.23	9	26.04	25.80	0	3,084	0.00%
2023/06/06	3	25.23	16	25.27	25.50	-13	3,065	-0.42%
2023/06/05	1	24.80	0	0.00	25.20	1	3,064	0.03%
2023/06/01	1	25.25	0	0.00	25.10	1	3,056	0.03%
2023/05/31	3	25.35	0	0.00	25.15	3	3,055	0.10%
2023/05/30	1.2	24.92	0	0.00	24.90	1.2	3,051	0.04%
2023/05/29	3.3	25.15	0	0.00	25.15	3.3	3,048	0.11%
2023/05/26	2.3	25.20	0	0.00	25.30	2.3	3,040	0.07%
2023/05/25	4	25.78	0	0.00	25.65	4	3,040	0.13%
2023/05/24	3	26.20	3	26.45	26.30	0	3,081	0.00%
2023/05/22	3	25.85	3	26.00	26.05	0	3,068	0.00%
2023/05/19	0.3	25.55	0	0.00	25.45	0.3	3,054	0.01%
2023/05/18	3	25.95	0	0.00	25.80	3	3,034	0.10%
2023/05/17	15	26.00	7.2	26.03	26.35	7.8	3,019	0.26%
2023/05/16	0	0.00	53	26.72	26.70	-53	2,997	-1.77%
2023/05/15	2	26.20	2	26.10	26.50	0	2,989	0.00%
2023/05/12	0	0.00	1	26.35	26.45	-1	2,986	-0.03%
2023/05/11	6	26.73	3	26.75	26.65	3	2,974	0.10%
2023/05/10	9	27.41	13	27.33	27.40	-4	2,945	-0.14%
2023/05/09	2	26.65	1	26.60	26.70	1	2,893	0.03%
2023/05/08	73.2	27.27	4	27.08	26.90	69.2	2,866	2.41%
2023/05/05	10	28.74	40	29.20	29.55	-30	2,703	-1.11%
2023/05/04	15	27.26	12	27.50	26.90	3	2,484	0.12%
2023/05/03	31	26.76	34	26.98	26.55	-3	2,373	-0.13%
2023/05/02	0	0.00	7	26.99	26.25	-7	2,304	-0.30%
2023/04/28	10	26.45	12	26.65	26.70	-2	2,291	-0.09%
2023/04/27	23	26.72	29	26.56	26.65	-6	2,292	-0.26%
2023/04/26	18	26.53	14	26.37	26.40	4	2,299	0.17%
2023/04/25	6	25.26	4	25.36	25.00	2	2,196	0.09%
2023/04/24	2	24.55	0	0.00	24.90	2	2,191	0.09%
2023/04/21	1	25.55	1	25.35	24.90	0	2,203	0.00%
2023/04/20	5	25.10	6	25.25	25.25	-1	2,206	-0.05%
2023/04/19	7	25.93	3	26.05	25.65	4	2,215	0.18%
2023/04/18	6	25.91	8	26.08	26.00	-2	2,306	-0.09%
2023/04/17	18	26.09	8	26.19	26.05	10	2,346	0.43%
2023/04/14	22	27.17	26	27.32	26.75	-4	2,319	-0.17%
2023/04/13	14	26.60	1	27.45	26.40	13	2,267	0.57%
2023/04/12	7.6	26.84	13	26.95	26.65	-5.5	2,242	-0.24%
2023/04/11	4	26.64	0	0.00	26.70	4	2,222	0.18%
2023/04/10	3	26.45	3	26.72	26.85	0	2,215	0.00%
2023/04/07	7	26.46	8	26.41	26.70	-1	2,197	-0.05%
2023/04/06	22	27.11	19	27.12	26.50	3	2,169	0.14%
2023/03/31	29	25.77	30	25.64	25.60	-1	2,030	-0.05%
2023/03/30	3	24.80	0	0.00	24.90	3	1,993	0.15%
2023/03/29	1	25.70	5	25.57	25.15	-4	1,984	-0.20%
2023/03/28	4	25.41	0	0.00	25.35	4	1,980	0.20%
2023/03/27	1	25.75	0	0.00	25.65	1	1,963	0.05%
2023/03/24	6	26.21	5	26.24	26.25	1	1,950	0.05%
2023/03/23	24	26.73	22	26.99	26.15	2	1,908	0.10%
2023/03/22	10	25.66	7	25.79	25.85	3	1,767	0.17%
2023/03/21	14	25.53	38.5	25.92	26.65	-24.5	1,690	-1.45%
2023/03/20	28	25.74	19	26.05	25.50	9	1,556	0.58%
2023/03/17	19	25.11	16	25.05	25.30	3	1,406	0.21%
2023/03/16	10	24.80	34	25.40	25.40	-24	1,140	-2.11%
2023/03/15	19	23.39	13.2	23.14	23.10	5.8	1,093	0.53%
2023/03/14	3	22.90	5	23.62	23.80	-2	954	-0.21%
2023/03/13	10.2	21.92	7	21.63	21.65	3.2	918	0.35%
2023/03/10	0.2	20.70	0	0.00	20.65	0.2	846	0.02%
2023/03/07	1	21.05	0	0.00	21.10	1	845	0.12%
2023/03/01	6	21.00	0	0.00	20.85	6	843	0.71%
2023/02/24	0	0.00	2.4	21.46	21.10	-2.4	840	-0.29%
2023/02/23	4	21.28	0	0.00	21.30	4	837	0.48%
2023/02/20	1	20.90	0	0.00	20.95	1	811	0.12%
2023/02/16	5	20.80	0	0.00	20.75	5	816	0.61%
2023/02/15	0.1	21.20	0	0.00	20.80	0.1	820	0.01%
2023/02/14	0.1	21.00	0	0.00	20.75	0.1	818	0.01%
2023/02/13	1	20.80	1	20.65	20.65	0	821	0.00%
2023/02/10	0.2	21.25	0	0.00	20.65	0.2	822	0.02%
2023/02/09	1	21.45	0	0.00	21.25	1	823	0.12%
2023/02/03	0	0.00	1	21.95	21.65	-1	828	-0.12%
2023/02/02	27	22.41	25	22.20	22.00	2	819	0.24%
2023/02/01	1	21.75	3	22.00	21.75	-2	781	-0.26%
2023/01/31	0	0.00	1	22.00	21.75	-1	782	-0.13%
2023/01/17	4	21.50	2	22.35	21.35	2	767	0.26%
2023/01/16	6	22.63	6	22.92	22.55	0	742	0.00%
2023/01/12	0	0.00	1	21.50	21.25	-1	679	-0.15%
2023/01/11	0	0.00	2	21.40	21.40	-2	684	-0.29%
2023/01/10	0	0.00	1	22.65	22.15	-1	667	-0.15%
2023/01/09	1	22.50	5	22.75	22.90	-4	658	-0.61%
2023/01/06	20	22.77	17	22.79	22.65	3	633	0.47%
2023/01/05	52	22.20	54	22.70	23.10	-2	538	-0.37%
2023/01/04	0	0.00	2	20.70	21.00	-2	487	-0.41%
2022/12/29	4	19.90	0	0.00	19.90	4	483	0.83%
2022/12/28	2	20.15	0	0.00	20.15	2	485	0.41%
2022/12/27	1	20.35	0	0.00	20.35	1	487	0.21%
2022/12/26	1	20.45	0	0.00	20.40	1	491	0.20%
2022/12/23	7	20.76	20	20.51	20.55	-13	495	-2.62%
2022/12/21	5	21.30	5	21.60	21.25	0	495	0.00%
2022/12/20	6	21.18	4	21.68	21.10	2	498	0.40%
2022/12/19	3	21.20	0	0.00	21.10	3	500	0.60%
2022/12/16	12	21.45	2	21.55	21.55	10	502	1.99%
2022/12/15	5	21.44	12	21.43	21.30	-7	517	-1.35%
2022/12/14	5	21.10	7	21.51	21.25	-2	513	-0.39%
2022/12/09	1	20.45	0	0.00	20.90	1	515	0.19%
2022/12/06	27	20.86	4	21.21	20.45	23	611	3.76%
2022/12/05	0	0.00	2	20.40	20.65	-2	593	-0.34%
2022/12/02	5	19.88	3	20.00	19.85	2	586	0.34%
2022/11/29	0	18.90	1	18.75	18.60	-1	615	-0.16%
2022/11/17	15	18.32	80	18.35	18.50	-65	929	-6.99%
2022/11/16	60	18.97	40	19.41	18.05	20	973	2.06%
2022/11/15	24	18.33	4	18.45	18.35	20	953	2.10%
2022/11/14	5	18.42	16	18.43	18.45	-11	963	-1.14%
2022/11/11	34	17.86	11	18.31	17.70	23	972	2.37%
2022/11/10	1	17.70	2	18.00	17.85	-1	978	-0.10%
2022/11/09	6	18.18	4	18.35	18.00	2	998	0.20%
2022/11/08	11	17.97	9	18.24	17.90	2	1,032	0.19%
2022/11/07	10	18.10	0	0.00	18.05	10	1,057	0.95%
2022/11/04	1	18.20	0	0.00	17.75	1	1,076	0.09%
2022/11/03	0	0.00	1	17.45	17.40	-1	1,243	-0.08%
2022/11/02	0	17.55	19	17.37	17.50	-19	1,358	-1.40%
2022/11/01	6	17.20	25	17.30	17.20	-19	1,394	-1.36%
2022/10/28	8.1	16.88	3	17.03	16.80	5.1	1,667	0.30%
2022/10/27	12	17.08	13	17.18	17.20	-1	2,023	-0.05%
2022/10/26	10	16.67	2	17.05	16.65	8	2,086	0.38%
2022/10/25	3	16.77	2	16.93	16.80	1	2,096	0.05%
2022/10/24	14	16.96	8	17.14	16.85	6	2,098	0.29%
2022/10/21	8	16.76	7	16.86	16.70	1	2,098	0.05%
2022/10/20	17	16.93	8	17.44	16.90	9	2,098	0.43%
2022/10/19	8	17.62	12	17.60	17.60	-4	2,101	-0.19%
2022/10/18	2.2	16.93	1	17.05	16.90	1.2	2,092	0.06%
2022/10/17	5	16.56	5	16.74	16.85	0	2,097	0.00%
2022/10/13	1.1	17.09	0	0.00	16.50	1.1	2,093	0.05%
2022/10/12	2	17.20	1	17.35	17.30	1	2,088	0.05%
2022/10/11	2.5	17.68	0	0.00	17.40	2.5	2,089	0.12%
2022/10/07	2	18.15	1	18.25	18.20	1	2,086	0.05%
2022/10/06	2	18.25	4	18.34	18.30	-2	2,088	-0.10%
2022/10/05	10	18.56	8	18.39	18.25	2	2,091	0.10%
2022/10/04	5	18.31	8	18.36	18.35	-3	2,091	-0.14%
2022/10/03	0	0.00	3	18.00	17.75	-3	2,087	-0.14%
2022/09/30	4	17.74	1	17.85	18.00	3	2,089	0.14%
2022/09/29	3	17.85	4	17.94	17.85	-1	2,089	-0.05%
2022/09/28	1.1	18.20	0	0.00	17.50	1.1	2,090	0.05%
2022/09/27	2.3	18.07	3	18.25	18.45	-0.7	2,087	-0.03%
2022/09/26	7.1	18.30	3	18.05	17.75	4.1	2,085	0.20%
2022/09/23	2	19.15	11	19.36	18.85	-9	2,083	-0.43%
2022/09/22	5	19.34	3	19.72	19.25	2	2,087	0.10%
2022/09/21	1	19.40	0	0.00	19.15	1	2,067	0.05%
2022/09/20	1	19.70	0	0.00	19.60	1	2,069	0.05%
2022/09/19	1	19.65	3	19.60	19.60	-2	2,078	-0.10%
2022/09/16	11	19.96	2	19.80	20.00	9	2,076	0.43%
2022/09/15	1	20.50	0	0.00	20.55	1	2,057	0.05%
2022/09/14	13	21.66	9	21.69	21.00	4	2,050	0.20%
2022/09/02	1	21.95	1	22.75	22.10	0	1,992	0.00%
2022/09/01	1	22.25	1	23.00	21.75	0	2,064	0.00%
2022/08/31	1	22.35	2	23.00	22.60	-1	2,071	-0.05%
2022/08/30	1	22.65	1	22.20	22.80	0	2,037	0.00%
2022/08/29	17	22.37	16	21.99	21.70	1	1,971	0.05%
2022/08/26	0	0.00	1	21.65	21.55	-1	1,879	-0.05%
2022/08/25	1	21.70	0	0.00	21.70	1	1,886	0.05%
2022/08/24	1	21.15	1	21.30	21.45	0	1,877	0.00%
2022/08/23	2	21.73	0	0.00	21.65	2	1,871	0.11%
2022/08/22	3	21.03	2	20.85	20.80	1	1,826	0.05%
2022/08/19	1	21.45	1	21.60	21.20	0	1,824	0.00%
2022/08/18	0	0.00	1	21.30	21.50	-1	1,820	-0.05%
2022/08/17	1	21.45	1	21.35	21.25	0	1,807	0.00%
2022/08/16	1	21.55	1	21.50	21.60	0	1,806	0.00%
2022/08/15	1	22.55	2	22.13	21.85	-1	1,792	-0.06%
2022/08/11	2	21.28	3	21.42	21.40	-1	1,750	-0.06%
2022/08/10	44	22.61	43	22.28	21.80	1	1,759	0.06%
2022/08/09	12	21.93	11	21.97	22.25	1	1,580	0.06%
2022/08/08	1	20.40	13	20.60	20.25	-12	1,470	-0.82%
2022/08/05	13	21.28	2	21.38	21.30	11	1,448	0.76%
2022/08/04	35	22.78	35	22.27	22.20	0	1,393	0.00%
2022/08/03	331	22.52	329	22.74	23.15	2	1,198	0.17%	大買/大賣/
2022/08/02	7	20.17	7	20.92	21.60	0	852	0.00%
2022/08/01	1	19.60	1	19.35	19.65	0	805	0.00%
2022/07/27	0	0.00	1	19.30	19.00	-1	839	-0.12%
2022/07/26	1	19.10	0	0.00	19.10	1	858	0.12%
2022/07/25	1	20.10	0	0.00	20.25	1	867	0.12%
2022/07/20	0	0.00	1	19.40	19.35	-1	930	-0.11%
2022/07/15	0	0.00	0.3	19.45	19.35	-0.3	1,056	-0.03%
2022/07/13	0	0.00	10.1	19.32	19.25	-10.1	1,152	-0.88%
2022/07/12	2	18.98	0	0.00	18.40	2	1,217	0.16%
2022/07/11	3	19.38	5	19.64	19.60	-2	1,290	-0.15%
2022/07/08	3	19.45	3	19.75	19.50	0	1,458	0.00%
2022/07/07	1	19.20	1	19.35	19.45	0	1,496	0.00%
2022/07/06	3	19.10	2	19.35	18.90	1	1,596	0.06%
2022/07/05	4	19.25	4	19.41	19.60	0	1,882	0.00%
2022/07/04	1	18.95	0	0.00	18.90	1	1,916	0.05%
2022/07/01	1	18.75	0	0.00	18.25	1	1,960	0.05%
2022/06/30	3	19.57	2	19.90	19.20	1	2,010	0.05%
2022/06/29	7	20.29	2	20.20	20.15	5	2,066	0.24%
2022/06/28	3	20.83	5.2	20.97	20.60	-2.2	2,193	-0.10%
2022/06/27	3.2	21.14	3	21.28	21.10	0.2	2,246	0.01%
2022/06/24	4	20.10	6	20.20	20.10	-2	2,356	-0.08%
2022/06/23	3	19.78	2	20.03	19.65	1	2,470	0.04%
2022/06/22	4.2	19.85	0	0.00	19.70	4.2	2,630	0.16%
2022/06/21	4	19.68	9	19.89	20.80	-5	2,932	-0.17%
2022/06/20	2	19.95	0	0.00	19.35	2	3,506	0.06%
2022/06/17	5	20.46	5	20.52	20.55	0	3,591	0.00%
2022/06/15	3	21.53	0	0.00	21.30	3	3,891	0.08%
2022/06/14	1	22.05	0	0.00	22.20	1	3,930	0.03%
2022/06/13	0	0.00	1	23.85	23.10	-1	4,006	-0.02%
2022/06/10	30	25.52	32	25.04	24.00	-2	3,988	-0.05%
2022/06/09	14	23.88	16	23.96	25.10	-2	3,883	-0.05%
2022/06/07	0	0.00	1	23.05	22.90	-1	3,865	-0.03%
2022/06/06	1	23.35	0	0.00	23.25	1	3,880	0.03%
2022/06/02	4	22.60	6	22.83	22.80	-2	3,917	-0.05%
2022/06/01	2	22.48	0	0.00	22.40	2	3,982	0.05%
2022/05/31	0	0.00	0	22.80	22.70	0	4,014	0.00%
2022/05/30	0	0.00	5	22.62	23.00	-5	4,039	-0.12%
2022/05/26	5	22.32	1	22.20	22.20	4	4,143	0.10%
2022/05/25	1	22.75	1	22.95	22.85	0	4,246	0.00%
2022/05/24	1	22.85	10	23.00	22.65	-9	4,659	-0.19%
2022/05/23	2	23.30	1	23.55	23.60	1	5,440	0.02%
2022/05/20	1	23.00	14	23.20	23.00	-13	5,805	-0.22%
2022/05/19	8	22.58	7	22.95	22.95	1	6,095	0.02%
2022/05/18	28	24.18	14	24.26	23.70	14	6,156	0.23%
2022/05/17	1	22.90	3	23.00	23.15	-2	6,272	-0.03%
2022/05/16	1	23.05	1	23.20	23.15	0	6,371	0.00%
2022/05/13	11	22.96	8	22.81	22.85	3	6,379	0.05%
2022/05/12	6	23.03	3	23.47	22.45	3	6,389	0.05%
2022/05/11	6	22.96	5	23.06	23.15	1	6,375	0.02%
2022/05/10	2	23.25	2	23.35	23.75	0	6,363	0.00%
2022/05/09	2	23.70	7	23.67	23.55	-5	6,350	-0.08%
2022/05/06	6	24.25	0	0.00	24.20	6	6,330	0.09%
2022/05/05	4	25.35	4	25.14	25.30	0	6,316	0.00%
2022/05/04	4	24.86	13	24.91	24.80	-9	6,297	-0.14%
2022/05/03	11	24.45	5	24.90	25.25	6	6,279	0.09%
2022/04/29	0	0.00	2	25.40	25.40	-2	6,256	-0.03%
2022/04/28	2	24.85	1	25.00	25.00	1	6,235	0.02%
2022/04/27	0	0.00	0.2	25.40	25.60	-0.2	6,215	0.00%
2022/04/26	4.2	25.68	2	26.75	25.50	2.2	6,187	0.04%
2022/04/25	3	26.20	3	26.17	26.20	0	6,150	0.00%
2022/04/22	3	27.83	3	28.03	27.50	0	6,114	0.00%
2022/04/21	5.2	27.63	3	27.80	27.55	2.2	6,070	0.04%
2022/04/20	6.2	28.76	3	29.08	28.50	3.2	6,015	0.05%
2022/04/19	11	30.44	9	30.14	29.95	2	5,958	0.03%
2022/04/18	36	31.15	14	30.39	30.35	22	5,914	0.37%
2022/04/15	13	32.49	17	32.05	31.45	-4	5,843	-0.07%
2022/04/14	30	33.62	45	33.64	32.55	-15	5,766	-0.26%
2022/04/13	12	32.70	9.1	32.42	32.50	2.9	5,595	0.05%
2022/04/12	8	33.08	8	33.28	32.70	0	5,550	0.00%
2022/04/11	20	33.09	41	33.33	32.40	-21	5,445	-0.39%
2022/04/08	2	30.95	0	0.00	30.95	2	5,155	0.04%
2022/04/07	28	30.21	9	30.21	29.95	19	5,114	0.37%
2022/04/06	42	31.23	31	31.14	31.20	11	5,063	0.22%
2022/04/01	9	31.74	10	32.20	31.55	-1	5,002	-0.02%
2022/03/31	26	32.48	31	32.29	31.35	-5	4,932	-0.10%
2022/03/30	17	30.87	66	31.04	31.15	-49	4,802	-1.02%
2022/03/29	41	32.54	46	32.42	32.15	-5	4,743	-0.11%
2022/03/28	11	30.90	35.1	31.12	33.15	-24.1	4,622	-0.52%
2022/03/25	56	32.22	39	32.06	31.35	17	4,502	0.38%
2022/03/24	222	32.87	162	32.71	33.15	60	4,337	1.38%	大買/大賣/
2022/03/23	202	33.16	179.6	33.24	32.00	22.4	4,029	0.56%	大買/大賣/
2022/03/22	3	31.02	4.9	31.46	31.50	-1.9	3,443	-0.05%
2022/03/21	3	27.80	24	27.48	28.65	-21	3,343	-0.63%
2022/03/18	21	25.53	19	25.81	26.05	2	3,263	0.06%
2022/03/17	32	23.82	30	24.09	23.70	2	3,009	0.07%
2022/03/16	74	23.96	76.2	24.13	24.45	-2.2	2,953	-0.07%
2022/03/15	60	23.11	58	22.84	22.65	2	2,851	0.07%
2022/03/14	7	24.67	23	24.68	25.00	-16	2,819	-0.57%
2022/03/11	15	24.73	10	24.76	24.95	5	2,796	0.18%
2022/03/10	33	23.74	34	23.83	24.10	-1	2,778	-0.04%
2022/03/09	19	24.36	10	24.95	24.60	9	2,753	0.33%
2022/03/08	42	24.78	48	24.87	24.00	-6	2,734	-0.22%
2022/03/07	75	26.12	74	26.30	26.00	1	2,691	0.04%
2022/03/04	38	24.81	33	25.00	24.55	5	2,612	0.19%
2022/03/03	5	24.12	5	24.59	24.30	0	2,577	0.00%
2022/03/02	12	25.25	42	25.54	25.10	-30	2,549	-1.18%
2022/03/01	61	25.12	49	25.14	24.85	12	2,502	0.48%
2022/02/25	36	27.16	22	27.08	26.50	14	2,429	0.58%
2022/02/24	81	28.50	127.9	28.67	29.05	-46.9	2,319	-2.02%	大賣/
2022/02/23	249	26.39	203	26.57	26.45	46	1,901	2.42%	大買/大賣/
2022/02/22	109	25.22	131.1	24.95	25.60	-22.1	1,109	-1.99%	大買/大賣/
2022/02/21	177	23.57	385	23.33	23.30	-208	737	-28.21%	大買/大賣/鉅額交易
2022/02/18	7	22.27	31	22.52	22.60	-24	437	-5.48%
2022/02/17	69	19.68	95	19.75	20.55	-26	361	-7.19%
2022/02/16	113	18.87	77	18.93	18.70	36	212	16.98%	大買/
2022/02/15	0	0.00	30	20.45	20.45	-30	113	-26.32%
2022/02/14	25	18.39	19	18.55	18.60	6	100	5.95%
2022/02/10	5	17.14	5	17.10	17.05	0	73	0.00%
2022/02/09	0.1	17.29	0	0.00	17.15	0.1	74	0.13%
2022/02/08	0	0.00	0	17.10	17.10	0	75	-0.01%
2022/02/07	0.1	16.83	0	0.00	16.90	0.1	76	0.12%
2022/01/21	0.1	16.95	0	0.00	16.85	0.1	99	0.10%
2022/01/19	0.1	17.15	0	0.00	17.00	0.1	100	0.05%
2022/01/18	0	17.10	0	0.00	17.05	0	101	0.01%
2022/01/14	2	17.10	2	17.35	17.00	0	103	0.00%
2022/01/10	1	17.15	2	17.30	17.40	-1	104	-0.96%
2022/01/07	1	17.10	0	0.00	17.05	1	105	0.96%
2022/01/06	0	0.00	1	17.30	17.20	-1	105	-0.95%
2022/01/04	0	0.00	1	17.20	17.15	-1	106	-0.94%
2022/01/03	5	17.18	0	0.00	17.05	5	106	4.71%
2021/12/29	0	0.00	1	17.30	17.20	-1	105	-0.95%
2021/12/28	1.2	17.19	1	17.30	17.20	0.2	105	0.19%
2021/12/23	1	17.15	1	17.15	17.15	0	107	0.00%
2021/12/21	1	17.15	1	17.25	17.15	0	105	0.00%
2021/12/20	3	17.12	1	17.50	17.10	2	104	1.92%
2021/12/17	0	0.00	5	17.55	17.40	-5	103	-4.85%
2021/12/15	2	16.80	0	0.00	16.85	2	99	2.01%
2021/12/14	2	16.85	0	0.00	16.80	2	99	2.00%
2021/12/09	2	16.95	0	0.00	16.90	2	98	2.03%
2021/12/08	0	0.00	1	17.05	17.00	-1	98	-1.01%
2021/12/07	1	16.95	0	0.00	17.00	1	98	1.01%
2021/12/06	0	0.00	2	17.08	17.15	-2	99	-2.01%
2021/12/03	0	0.00	3	17.00	17.00	-3	99	-3.03%
2021/12/02	1.1	16.87	0	0.00	17.05	1.1	100	1.10%
2021/12/01	1	16.80	0	0.00	17.05	1	102	0.98%
2021/11/30	0.1	16.75	5	16.82	16.75	-5	103	-4.77%
2021/11/29	1	16.75	16	16.77	16.75	-15	104	-14.33%
2021/11/26	0.1	17.00	0	0.00	16.90	0.1	105	0.05%
2021/11/24	1.1	17.06	0	0.00	17.15	1.1	105	1.00%
2021/11/15	0	0.00	1	17.30	17.30	-1	108	-0.93%
2021/11/12	3.1	17.25	1	17.00	17.05	2.1	108	1.96%
2021/11/11	1	17.55	1	17.80	17.20	0	103	0.00%
2021/11/09	0	0.00	1	17.35	17.25	-1	104	-0.96%
2021/11/05	5	17.30	4	17.25	17.25	1	105	0.95%
2021/11/04	5	17.35	0	0.00	17.20	5	109	4.58%
2021/11/03	6	17.58	0	0.00	17.50	6	109	5.47%
2021/11/02	0	0.00	7	17.76	17.70	-7	108	-6.46%
2021/10/29	10	18.07	13	17.68	17.80	-3	106	-2.81%
2021/10/28	4	16.98	0	0.00	17.05	4	87	4.59%
2021/10/26	1	16.80	1	16.75	16.75	0	87	0.00%
2021/10/22	1	16.50	0	0.00	16.45	1	90	1.11%
2021/10/20	0	0.00	1	16.45	16.40	-1	93	-1.07%
2021/10/19	0	0.00	4	16.43	16.45	-4	95	-4.20%
2021/10/18	1	16.05	0	0.00	16.20	1	97	1.03%
2021/10/15	1	16.15	8	16.34	16.40	-7	100	-6.99%
2021/10/14	6	16.18	0	0.00	16.15	6	99	6.01%
2021/10/08	2	16.53	1	16.65	16.50	1	108	0.92%
2021/10/01	0.1	16.75	0	0.00	16.40	0.1	128	0.06%
2021/09/30	1	16.75	0	0.00	16.80	1	128	0.78%
2021/09/29	1	16.80	0	0.00	16.70	1	129	0.77%
2021/09/27	0	0.00	1	16.85	16.80	-1	136	-0.73%
2021/09/23	1	16.60	0	0.00	16.65	1	153	0.65%
2021/09/17	0.2	17.03	0	0.00	16.90	0.2	164	0.13%
2021/09/16	2	16.85	0	0.00	16.85	2	168	1.19%
2021/09/13	4	17.03	0	0.00	17.05	4	182	2.20%
2021/09/06	1	17.20	0	0.00	16.80	1	203	0.49%
2021/09/02	0.2	17.35	0	0.00	17.05	0.2	206	0.10%
2021/09/01	0.1	17.40	0	0.00	17.35	0.1	210	0.03%
2021/08/31	0.1	17.70	0	0.00	17.40	0.1	211	0.04%
2021/08/27	2	17.60	0	0.00	17.45	2	223	0.89%
2021/08/26	1	17.30	1	17.40	17.30	0	226	0.00%
2021/08/25	1	17.15	2	17.30	17.25	-1	236	-0.42%
2021/08/23	0	0.00	1	17.10	17.00	-1	273	-0.37%
2021/08/20	0.1	16.93	0	0.00	16.80	0.1	299	0.05%
2021/08/18	0	0.00	1	16.70	16.95	-1	315	-0.32%
2021/08/17	0.1	17.10	1	16.95	16.80	-0.9	321	-0.28%
2021/08/10	0	0.00	5	17.65	17.50	-5	367	-1.36%
2021/08/03	2.1	18.25	0	0.00	18.30	2.1	474	0.44%
2021/07/30	1	18.15	1	18.30	18.00	0	575	0.00%
2021/07/28	1.1	17.98	0	0.00	17.90	1.1	701	0.16%
2021/07/27	3	18.33	2	18.65	18.20	1	740	0.14%
2021/07/22	1	18.10	0	0.00	18.15	1	1,103	0.09%
2021/07/21	5	18.70	1	18.25	18.15	4	1,259	0.32%
2021/07/20	1	18.70	0	0.00	18.65	1	1,320	0.08%
2021/07/19	0	0.00	1	18.90	18.85	-1	1,343	-0.07%
2021/07/15	0.1	18.70	1	18.35	18.60	-1	1,401	-0.07%
2021/07/14	1	18.05	0	0.00	18.00	1	1,406	0.07%
2021/07/13	4.1	18.36	0	0.00	18.05	4.1	1,418	0.29%
2021/07/12	0	18.55	0	0.00	18.60	0	1,416	0.00%
2021/07/09	4	18.70	1	18.85	18.50	3	1,417	0.21%
2021/07/08	1	18.80	0	0.00	19.05	1	1,419	0.07%
2021/07/07	3	18.78	3	18.90	18.90	0	1,423	0.00%
2021/07/06	15	19.10	5	19.39	18.95	10	1,426	0.70%
2021/07/05	4	19.11	3	19.20	19.10	1	1,428	0.07%
2021/07/02	3	18.85	0	0.00	19.00	3	1,434	0.21%
2021/07/01	2	19.23	0	0.00	18.95	2	1,435	0.14%
2021/06/30	6	19.37	7	19.74	19.30	-1	1,434	-0.07%
2021/06/29	0	19.00	6	19.02	19.15	-6	1,425	-0.42%
2021/06/28	5	19.00	0	0.00	19.00	5	1,424	0.35%
2021/06/22	3	18.82	2	19.08	18.75	1	1,417	0.07%
2021/06/21	2	18.48	24	18.27	18.50	-22	1,413	-1.56%
2021/06/18	28	19.11	22	19.10	18.80	6	1,409	0.43%
2021/06/17	9	19.18	2	19.38	19.40	7	1,405	0.50%
2021/06/16	25	19.34	2	19.40	19.35	23	1,406	1.64%
2021/06/15	10	19.16	2	19.23	19.20	8	1,456	0.55%
2021/06/11	2	19.15	18	19.21	19.15	-16	1,456	-1.10%
2021/06/10	7	18.71	8	19.03	19.05	-1	1,457	-0.07%
2021/06/09	2	18.95	1	19.25	18.75	1	1,456	0.07%
2021/06/08	5	19.00	0	0.00	18.90	5	1,453	0.34%
2021/06/07	0	0.00	3	18.83	19.05	-3	1,456	-0.21%
2021/06/04	17	19.56	3	19.73	19.25	14	1,451	0.96%
2021/06/03	7	19.89	5	20.15	19.90	2	1,446	0.14%
2021/06/02	27	19.92	20	20.11	19.85	7	1,444	0.48%
2021/06/01	8	19.76	11	19.91	19.95	-3	1,435	-0.21%
2021/05/31	31	20.31	23	20.77	19.85	8	1,428	0.56%
2021/05/28	44	19.75	74	19.80	20.45	-30	1,403	-2.14%
2021/05/27	15	18.49	5	18.60	18.60	10	1,382	0.72%
2021/05/26	5	18.47	55	18.69	18.55	-50	1,381	-3.62%
2021/05/25	12	18.37	0	0.00	18.20	12	1,373	0.87%
2021/05/24	1	18.05	8	18.66	18.50	-7	1,375	-0.51%
2021/05/21	7	18.16	8	18.49	18.15	-1	1,405	-0.07%
2021/05/20	17	18.28	16	18.44	18.00	1	1,410	0.07%
2021/05/19	47	18.45	55	18.76	18.45	-8	1,411	-0.57%
2021/05/18	7	17.42	18.2	17.71	18.05	-11.2	1,395	-0.80%
2021/05/17	25	16.73	6	16.95	16.45	19	1,381	1.38%
2021/05/14	22	18.93	6	19.38	18.25	16	1,361	1.17%
2021/05/13	39	18.82	33	19.06	19.15	6	1,349	0.44%
2021/05/12	33	20.11	16	21.02	19.55	17	1,334	1.27%
2021/05/11	53	22.45	64	22.41	21.65	-11	1,307	-0.84%
2021/05/10	56	24.07	56	24.27	23.60	0	1,281	0.00%
2021/05/07	3	23.07	3	23.13	23.40	0	1,217	0.00%
2021/05/06	29	22.96	10	23.10	23.00	19	1,187	1.60%
2021/05/05	34	21.91	53	21.67	22.20	-19	1,117	-1.70%
2021/05/04	58	20.83	40	20.51	20.20	18	1,060	1.70%
2021/05/03	201	23.25	41	23.16	22.15	160	1,020	15.67%	大買/鉅額交易
2021/04/29	55	23.50	29	24.39	23.20	26	973	2.67%
2021/04/28	66.2	23.94	82	23.76	24.40	-15.8	857	-1.84%
2021/04/27	105	21.48	201	21.19	22.20	-96	671	-14.30%	大買/大賣/
2021/04/26	177	19.99	231	20.19	20.20	-54	516	-10.46%	大買/大賣/
2021/04/23	38	19.07	45	19.26	19.00	-7	456	-1.54%
2021/04/22	124	19.19	103	19.32	18.80	21	439	4.78%	大買/大賣/
2021/04/21	0	0.00	5	18.75	18.65	-5	381	-1.31%
2021/04/20	68	18.66	20	18.80	18.65	48	381	12.58%
2021/04/19	31.1	18.66	5	18.90	18.70	26.1	381	6.85%
2021/04/16	2	18.20	15	18.27	18.20	-13	378	-3.44%
2021/04/14	5.5	17.68	0	0.00	17.70	5.5	400	1.37%
2021/04/13	30	18.03	1	18.05	17.90	29	409	7.10%
2021/04/12	18	18.16	6	18.26	18.15	12	448	2.68%
2021/04/09	0	0.00	6	18.20	18.30	-6	458	-1.31%
2021/04/08	21	18.44	5	18.65	18.35	16	458	3.49%
2021/04/07	0	0.00	5	18.25	18.25	-5	453	-1.10%
2021/04/06	0	0.00	1	18.10	18.10	-1	452	-0.22%
2021/03/31	11	18.10	0	0.00	18.05	11	457	2.40%
2021/03/30	5	18.30	0	0.00	18.30	5	457	1.09%
2021/03/29	5	18.30	0	0.00	18.30	5	463	1.08%
2021/03/26	0	0.00	5	18.30	18.30	-5	481	-1.04%
2021/03/25	5	18.40	0	0.00	18.25	5	527	0.95%
2021/03/24	2	18.35	0	0.00	18.40	2	570	0.35%
2021/03/23	10	18.58	5	18.75	18.50	5	583	0.86%
2021/03/22	5	18.70	5	18.80	18.65	0	585	0.00%
2021/03/19	0.1	19.05	35	18.55	18.65	-34.9	587	-5.94%
2021/03/18	35	18.99	25	18.74	18.90	10	587	1.70%
2021/03/16	20	18.43	7	18.40	18.35	13	539	2.41%
2021/03/15	2	18.55	0	0.00	18.60	2	544	0.37%
2021/03/12	1	18.45	0	0.00	18.45	1	545	0.18%
2021/03/10	5	18.69	0	0.00	18.45	5	561	0.89%
2021/03/05	0	0.00	1	18.65	18.75	-1	688	-0.15%
2021/03/04	6	18.78	0	0.00	18.70	6	690	0.87%
2021/03/03	0	0.00	1	19.05	18.90	-1	689	-0.15%
2021/02/24	0	0.00	2	19.45	19.05	-2	684	-0.29%
2021/02/23	2	19.70	0	0.00	19.55	2	677	0.30%
2021/02/22	2	18.88	0	0.00	18.80	2	643	0.31%
2021/02/18	1	18.25	0	0.00	18.25	1	628	0.16%
2021/02/17	0.1	18.10	3	18.02	18.05	-2.9	627	-0.47%
2021/02/05	3	17.70	0	0.00	17.70	3	626	0.48%
2021/02/01	15	18.64	0	0.00	18.50	15	634	2.37%
2021/01/29	0	0.00	1	17.90	17.90	-1	631	-0.16%
2021/01/28	1	17.80	0	0.00	18.15	1	629	0.16%
2021/01/22	0.1	18.65	15	17.91	18.00	-14.9	625	-2.38%
2021/01/20	1	18.00	0	0.00	18.00	1	619	0.16%
2021/01/19	5	18.65	0	0.00	18.55	5	612	0.82%
2021/01/15	1	19.00	0	0.00	18.90	1	612	0.16%
2021/01/14	1	19.30	0	0.00	19.40	1	607	0.16%
2021/01/13	5	19.60	0	0.00	19.65	5	608	0.82%
2021/01/11	6	19.76	0	0.00	19.55	6	629	0.95%
2021/01/08	6	20.32	0	0.00	20.10	6	624	0.96%
2021/01/07	15	20.72	6	20.60	20.45	9	616	1.46%
2021/01/06	5	20.48	0	0.00	20.45	5	600	0.83%
2021/01/05	14	21.54	15	21.60	21.10	-1	602	-0.17%
2021/01/04	1	20.80	4	20.65	20.75	-3	561	-0.53%
2020/12/31	1	20.00	0	0.00	19.75	1	547	0.18%
2020/12/29	5	20.32	4	19.98	19.85	1	544	0.18%
2020/12/28	1	20.00	2	20.05	20.25	-1	542	-0.18%
2020/12/25	0	0.00	1	20.00	19.95	-1	546	-0.18%
2020/12/23	0	0.00	2	19.83	19.80	-2	542	-0.37%
2020/12/22	8	20.31	8	19.92	19.90	0	550	0.00%
2020/12/21	5	21.38	10	20.71	20.80	-5	550	-0.91%
2020/12/18	31	20.54	20	20.51	20.65	11	508	2.16%
2020/12/17	17	19.66	20	19.52	19.85	-3	467	-0.64%
2020/12/16	5	19.35	8	19.27	19.15	-3	457	-0.66%
2020/12/15	0	0.00	3	19.30	19.10	-3	467	-0.64%
2020/12/14	1.2	19.06	1	19.05	19.05	0.2	471	0.04%
2020/12/11	10	19.01	4	18.83	18.60	6	484	1.24%
2020/12/09	0	0.00	0.1	19.25	18.95	-0.1	676	-0.01%
2020/12/04	7	19.44	10	19.70	19.55	-3	691	-0.43%
2020/12/03	1	19.65	1	19.55	19.25	0	690	0.00%
2020/12/02	14	19.96	10	19.73	19.70	4	684	0.58%
2020/12/01	20	20.37	21	20.43	20.55	-1	657	-0.15%
2020/11/20	5	18.50	0	0.00	18.40	5	579	0.86%
2020/11/18	3	18.45	0	0.00	18.50	3	590	0.51%
2020/11/13	1	18.65	0	0.00	18.60	1	620	0.16%
2020/11/10	0	0.00	2	18.75	18.85	-2	633	-0.32%
2020/11/06	2	18.95	0	0.00	18.85	2	654	0.31%
2020/10/22	1	18.95	0	0.00	19.05	1	955	0.10%
2020/10/16	0	0.00	1	19.00	18.65	-1	1,012	-0.10%
2020/10/15	1	18.85	0	0.00	18.75	1	1,019	0.10%
2020/10/14	0.1	18.80	0	0.00	18.85	0.1	1,027	0.00%
2020/10/05	0.1	19.00	0	0.00	18.75	0.1	1,103	0.00%
2020/09/30	2	18.95	2	19.10	18.70	0	1,176	0.00%
2020/09/25	5	18.30	0	0.00	18.20	5	1,360	0.37%
2020/09/24	5	19.00	10	19.25	18.20	-5	1,352	-0.37%
2020/09/21	0	0.00	5	20.50	20.55	-5	1,378	-0.36%
2020/09/18	0	0.00	5	21.15	20.50	-5	1,380	-0.36%
2020/09/16	2	20.68	0	0.00	20.20	2	1,378	0.15%
2020/09/15	6	20.68	14	20.95	20.80	-8	1,373	-0.58%
2020/09/14	177	22.41	208	22.30	20.95	-31	1,353	-2.29%	大買/大賣/
2020/09/11	0	0.00	11	21.25	21.25	-11	1,182	-0.93%
2020/09/09	52	19.61	0	0.00	19.90	52	1,159	4.49%
2020/09/08	0	0.00	3	19.53	19.50	-3	1,154	-0.26%
2020/09/07	2	19.20	0	0.00	19.25	2	1,151	0.17%
2020/09/03	5	19.10	0	0.00	18.95	5	1,157	0.43%
2020/08/28	0	0.00	1	18.85	18.70	-1	1,179	-0.08%
2020/08/26	0.1	19.10	0	0.00	19.00	0.1	1,185	0.00%
2020/08/24	0	0.00	2	18.80	18.75	-2	1,209	-0.17%
2020/08/21	1	18.30	0	0.00	18.65	1	1,210	0.08%
2020/08/20	5	18.48	5	17.40	17.85	0	1,206	0.00%
2020/08/19	5	19.40	0	0.00	19.00	5	1,192	0.42%
2020/08/18	2	19.85	1	19.45	19.45	1	1,186	0.08%
2020/08/14	5	19.00	2	19.05	19.05	3	1,183	0.25%
2020/08/13	2	18.75	0	0.00	18.75	2	1,187	0.17%
2020/08/11	7	20.15	8	20.15	19.65	-1	1,231	-0.08%
2020/08/10	4	22.10	1	22.20	20.55	3	1,216	0.25%
2020/08/07	9	21.37	5	21.57	21.75	4	1,188	0.34%
2020/08/06	3	21.35	0	0.00	20.90	3	1,150	0.26%
2020/08/05	2	21.45	5	21.60	21.15	-3	1,135	-0.26%
2020/08/04	5	20.58	6	20.83	20.70	-1	1,099	-0.09%
2020/07/30	1	20.30	1	21.00	20.25	0	1,064	0.00%
2020/07/29	1	20.70	43	20.41	20.70	-42	1,043	-4.03%
2020/07/28	2	20.60	4	20.70	19.20	-2	977	-0.20%
2020/07/27	6	20.46	9	20.62	20.15	-3	956	-0.31%
2020/07/24	2	20.35	1	20.65	20.05	1	944	0.11%
2020/07/23	1	21.10	0	0.00	20.50	1	914	0.11%
2020/07/22	5	20.88	7	20.88	20.60	-2	900	-0.22%
2020/07/21	1	20.00	3	19.77	19.70	-2	874	-0.23%
2020/07/17	0	0.00	1	18.75	18.70	-1	859	-0.12%
2020/07/15	2.1	19.58	0	0.00	19.25	2.1	856	0.25%
2020/07/14	4	20.60	6	20.24	20.10	-2	852	-0.23%
2020/07/13	0	0.00	17	20.12	20.75	-17	838	-2.03%
2020/07/10	12	19.98	22	20.31	19.80	-10	821	-1.22%
2020/07/09	6	22.97	4	22.68	21.90	2	799	0.25%
2020/07/08	47	22.04	43	22.21	22.15	4	734	0.54%
2020/07/07	23	20.00	33	20.17	20.60	-10	649	-1.54%
2020/07/06	23	17.79	61	18.70	18.75	-38	574	-6.61%
2020/07/03	5	17.26	5	17.10	17.05	0	557	0.00%
2020/07/02	0	0.00	3	17.25	17.10	-3	559	-0.54%
2020/07/01	5	17.00	0	0.00	16.90	5	541	0.92%
2020/06/30	15	17.05	10	16.94	16.80	5	531	0.94%
2020/06/24	16	17.11	18	17.03	16.60	-2	511	-0.39%
2020/06/23	0	0.00	2	16.95	16.60	-2	504	-0.40%
2020/06/22	7	17.06	28	16.92	16.40	-21	508	-4.13%
2020/06/18	0	0.00	40	16.43	16.60	-40	524	-7.62%
2020/06/17	0	0.00	8	16.24	16.20	-8	529	-1.51%
2020/06/16	1	16.10	0	0.00	16.10	1	542	0.18%
2020/06/12	2	15.90	0	0.00	16.00	2	564	0.35%
2020/06/11	0	0.00	1	16.90	16.35	-1	583	-0.17%
2020/06/10	1	16.55	0	0.00	16.60	1	617	0.16%
2020/06/09	8	17.03	18	16.93	16.50	-10	622	-1.61%
2020/06/08	1	16.80	17	16.83	16.90	-16	634	-2.52%
2020/06/04	15	16.05	0	0.00	16.10	15	643	2.33%
2020/06/03	20	16.26	0	0.00	16.30	20	667	3.00%
2020/06/01	0	0.00	3	16.85	16.85	-3	676	-0.44%
2020/05/29	11	17.23	12	17.05	16.70	-1	680	-0.15%
2020/05/28	0	0.00	2	16.30	16.15	-2	664	-0.30%
2020/05/22	5	16.25	0	0.00	16.10	5	722	0.69%
2020/05/21	21	16.38	0	0.00	16.35	21	750	2.80%
2020/05/19	0	0.00	13	16.75	16.75	-13	775	-1.68%
2020/05/18	12	16.56	20	17.08	17.25	-8	792	-1.01%
2020/05/15	0	0.00	10	15.60	15.70	-10	744	-1.34%
2020/05/14	0	0.00	10	15.25	15.20	-10	741	-1.35%
2020/05/08	2	15.75	4	15.55	15.55	-2	731	-0.27%
2020/05/07	5	15.40	6	15.45	15.55	-1	734	-0.14%
2020/05/05	3	15.58	3	15.50	15.60	0	746	0.00%
2020/04/30	5	15.80	0	0.00	15.75	5	764	0.65%
2020/04/28	0	0.00	3	15.65	15.70	-3	783	-0.38%
2020/04/27	8	15.71	1	15.60	15.70	7	817	0.86%
2020/04/24	1	15.95	0	0.00	15.75	1	821	0.12%
2020/04/23	1	15.30	0	0.00	15.40	1	824	0.12%
2020/04/21	10	15.00	0	0.00	15.15	10	842	1.19%
2020/04/17	15	16.03	0	0.00	16.05	15	871	1.72%
2020/04/16	10	16.20	0	0.00	16.10	10	887	1.13%
2020/04/15	20	16.25	3	16.55	16.40	17	939	1.81%
2020/04/14	21	16.53	14	16.52	16.40	7	1,053	0.66%
2020/04/13	2	15.50	0	0.00	15.50	2	1,088	0.18%
2020/04/09	11	14.54	0	0.00	14.45	11	1,218	0.90%
2020/04/08	2	14.55	0	0.00	14.55	2	1,216	0.16%
2020/04/07	0	0.00	11	14.40	14.35	-11	1,214	-0.91%
2020/03/30	10	13.40	7	13.40	13.65	3	1,222	0.25%
2020/03/27	18	13.46	3	13.35	13.20	15	1,217	1.23%
2020/03/26	12	13.46	0	0.00	13.60	12	1,213	0.99%
2020/03/25	34	13.77	1	13.90	13.45	33	1,205	2.74%
2020/03/24	10	13.53	4	13.36	13.35	6	1,191	0.50%
2020/03/23	11	12.17	10	11.34	12.70	1	1,177	0.08%
2020/03/20	15	11.45	15	11.90	11.95	0	1,167	0.00%
2020/03/19	9	10.93	3	11.00	10.90	6	1,155	0.52%
2020/03/17	10	12.30	87	12.51	12.60	-77	1,127	-6.83%
2020/03/16	0	0.00	18	13.58	13.60	-18	1,104	-1.63%
2020/03/12	0	0.00	21	16.56	16.45	-21	1,052	-1.99%
2020/03/11	6	18.18	0	0.00	18.20	6	1,033	0.58%
2020/03/10	4	18.75	1	18.70	18.35	3	1,024	0.29%
2020/03/09	1	18.60	24	18.98	19.10	-23	1,011	-2.27%
2020/03/06	2	18.73	1	19.00	18.50	1	982	0.10%
2020/03/04	15	18.88	6	18.55	18.55	9	968	0.93%
2020/03/03	6	18.25	0	0.00	18.20	6	957	0.63%
2020/03/02	21	18.55	0	0.00	18.50	21	948	2.21%
2020/02/26	8	19.30	0	0.00	18.85	8	921	0.87%
2020/02/25	2	20.10	1	20.00	19.65	1	913	0.11%
2020/02/24	1	20.05	2	20.13	20.05	-1	918	-0.11%
2020/02/21	11	19.75	0	0.00	19.30	11	887	1.24%
2020/02/20	21	19.11	20	19.00	18.95	1	861	0.12%
2020/02/19	5	19.12	21	18.95	18.70	-16	848	-1.89%
2020/02/17	10	18.10	0	0.00	18.00	10	808	1.24%
2020/02/13	21	18.15	2	18.03	18.20	19	810	2.34%
2020/02/07	1	17.95	30	18.00	17.80	-29	828	-3.50%
2020/02/06	5	18.20	0	0.00	18.05	5	819	0.61%
2020/02/04	0	0.00	4	18.20	18.20	-4	825	-0.48%
2020/02/03	0	0.00	1	19.65	18.20	-1	817	-0.12%
2020/01/31	6	19.93	11	19.44	19.10	-5	807	-0.62%
2020/01/30	13	21.02	11	20.69	20.00	2	806	0.25%
2020/01/20	4	20.10	6	20.15	20.05	-2	771	-0.26%
2020/01/17	2	19.90	0	0.00	19.90	2	766	0.26%
2020/01/16	1	20.40	0	0.00	20.10	1	760	0.13%
2020/01/15	6	20.43	7	20.38	20.60	-1	755	-0.13%
2020/01/14	4	20.04	2	20.05	20.05	2	741	0.27%
2020/01/13	2	21.05	3	21.02	20.60	-1	724	-0.14%
2020/01/10	8	20.40	0	0.00	20.30	8	708	1.13%
2020/01/09	7	20.78	22	20.67	20.95	-15	686	-2.18%
2020/01/08	34	21.93	35	21.89	22.00	-1	635	-0.16%
2020/01/07	6	20.56	15	20.83	20.75	-9	519	-1.73%
2020/01/06	23	21.45	15	21.44	21.55	8	495	1.61%
2020/01/03	8	19.93	12	19.50	19.90	-4	442	-0.90%
2019/12/25	1	18.75	0	0.00	18.55	1	476	0.21%
2019/12/11	0	0.00	3	18.40	18.35	-3	580	-0.52%
2019/12/10	0	0.00	2	18.40	18.35	-2	591	-0.34%
2019/12/03	0	0.00	6	18.43	18.25	-6	696	-0.86%
2019/12/02	0	0.00	4	18.20	18.20	-4	713	-0.56%
2019/11/29	10	18.30	0	0.00	18.30	10	728	1.37%
2019/11/28	0	0.00	1	18.10	18.10	-1	751	-0.13%
2019/11/26	5	18.00	0	0.00	17.90	5	817	0.61%
2019/11/22	18	18.28	0	0.00	18.35	18	874	2.06%
2019/11/21	6	18.62	21	18.73	18.45	-15	969	-1.55%
2019/11/08	5	18.10	1	18.15	18.25	4	1,488	0.27%
2019/11/06	5	18.80	0	0.00	18.70	5	1,711	0.29%
2019/11/05	0	0.00	1	19.10	19.00	-1	1,818	-0.05%
2019/11/01	11	19.05	11	19.09	18.85	0	2,290	0.00%
2019/10/31	1	18.95	0	0.00	18.85	1	2,457	0.04%
2019/10/30	5	18.85	2	18.70	18.90	3	2,491	0.12%
2019/10/29	1	19.05	1	19.00	18.95	0	2,553	0.00%
2019/10/28	8	19.16	0	0.00	19.15	8	2,561	0.31%
2019/10/23	5	19.20	1	19.20	19.15	4	2,629	0.15%
2019/10/22	0	0.00	1	19.25	19.25	-1	2,643	-0.04%
2019/10/21	23	19.46	3	19.42	19.45	20	2,667	0.75%
2019/10/18	1	19.25	0	0.00	19.25	1	2,690	0.04%
2019/10/17	0	0.00	1	19.30	19.25	-1	2,753	-0.04%
2019/10/14	2	19.23	0	0.00	19.10	2	2,938	0.07%
2019/10/09	4	20.11	5	20.30	19.95	-1	2,951	-0.03%
2019/10/07	3	19.70	3	19.80	19.70	0	3,090	0.00%
2019/10/04	30	19.55	1	19.60	19.85	29	3,139	0.92%
2019/10/03	19	19.77	13	20.03	19.55	6	3,176	0.19%
2019/10/02	5	19.00	0	0.00	18.85	5	3,167	0.16%
2019/10/01	16	18.86	7	18.95	18.80	9	3,265	0.28%
2019/09/27	1	19.40	20	19.30	19.30	-19	3,341	-0.57%
2019/09/26	2	19.50	1	19.60	19.65	1	3,481	0.03%
2019/09/25	30	19.99	5	19.90	19.90	25	3,580	0.70%
2019/09/24	0	0.00	1	19.20	19.15	-1	3,605	-0.03%
2019/09/18	1	19.20	1	19.25	19.15	0	4,459	0.00%
2019/09/17	2	19.40	2	19.50	19.30	0	4,636	0.00%
2019/09/16	2	19.50	1	19.55	19.50	1	4,722	0.02%
2019/09/12	0	0.00	1	19.35	19.30	-1	4,812	-0.02%
2019/09/11	7	19.18	45	19.48	19.10	-38	4,883	-0.78%
2019/09/10	7	19.99	0	0.00	19.85	7	5,021	0.14%
2019/09/06	5	20.35	0	0.00	20.20	5	5,225	0.10%
2019/09/05	0	0.00	10	20.75	20.65	-10	5,313	-0.19%
2019/09/04	4	21.28	7	21.00	20.85	-3	5,311	-0.06%
2019/09/03	0	0.00	1	20.95	21.05	-1	5,317	-0.02%
2019/08/30	7	20.95	0	0.00	20.95	7	5,404	0.13%
2019/08/29	46	21.23	56	21.20	21.10	-10	5,420	-0.18%
2019/08/28	9	20.88	1	21.00	20.75	8	5,428	0.15%
2019/08/27	6	20.78	12	20.81	20.80	-6	5,463	-0.11%
2019/08/26	39	21.37	30	21.35	21.35	9	5,435	0.17%
2019/08/23	0	0.00	1	20.20	20.10	-1	5,359	-0.02%
2019/08/21	1	20.65	0	0.00	20.45	1	5,339	0.02%
2019/08/20	1	20.45	1	20.45	20.40	0	5,345	0.00%
2019/08/19	9	20.31	209	20.37	20.35	-200	5,331	-3.75%	大賣/鉅額交易
2019/08/16	5	21.08	66	21.25	20.90	-61	5,359	-1.14%
2019/08/15	4	21.71	164	21.59	21.00	-160	5,316	-3.01%	大賣/鉅額交易
2019/08/14	17	20.91	36	21.12	21.20	-19	5,182	-0.37%
2019/08/13	91	22.78	89	22.46	22.30	2	5,089	0.04%
2019/08/12	73	21.63	117	21.43	21.75	-44	4,910	-0.90%	大賣/
2019/08/08	204	21.71	107	21.52	22.00	97	4,852	2.00%	大買/大賣/
2019/08/07	190	20.98	39	20.73	21.40	151	4,674	3.23%	大買/鉅額交易
2019/08/06	450	21.52	342	21.66	20.00	108	4,560	2.37%	大買/大賣/鉅額交易
2019/08/05	42	20.70	60	20.49	21.40	-18	4,247	-0.42%
2019/08/02	199	19.87	67	19.88	19.60	132	4,080	3.24%	大買/鉅額交易
2019/08/01	11	19.03	10	18.90	18.85	1	3,896	0.03%
2019/07/31	10	19.41	23	19.33	19.50	-13	3,856	-0.34%
2019/07/30	7	18.73	7	18.92	18.65	0	3,790	0.00%
2019/07/26	13	19.05	13	18.98	18.60	0	3,759	0.00%
2019/07/25	49	18.87	37	18.79	19.10	12	3,734	0.32%
2019/07/24	21	18.50	24	18.59	18.45	-3	3,696	-0.08%
2019/07/23	15	18.63	51	18.80	18.50	-36	3,677	-0.98%
2019/07/22	22	18.79	88	18.91	18.95	-66	3,649	-1.81%
2019/07/19	30	19.31	30	19.56	19.05	0	3,620	0.00%
2019/07/18	70	19.35	63	19.46	19.15	7	3,553	0.20%
2019/07/17	38	18.38	106	18.48	18.35	-68	3,447	-1.97%	大賣/
2019/07/16	15	19.14	10	19.46	18.95	5	3,395	0.15%
2019/07/15	17	19.41	194	19.42	19.35	-177	3,351	-5.28%	大賣/鉅額交易
2019/07/12	35	19.65	262	19.36	19.35	-227	3,312	-6.85%	大賣/鉅額交易
2019/07/11	110	20.81	114	20.84	19.80	-4	3,240	-0.12%	大買/大賣/
2019/07/10	25	20.04	17	20.07	19.95	8	3,130	0.26%
2019/07/09	3	20.50	7	20.71	20.45	-4	3,072	-0.13%
2019/07/08	12	20.50	6	20.60	20.40	6	3,018	0.20%
2019/07/05	21	21.17	27	20.96	21.25	-6	2,961	-0.20%
2019/07/04	127	20.41	37	20.73	20.35	90	2,856	3.15%	大買/
2019/07/03	423	20.67	17	20.88	21.10	406	2,765	14.68%	大買/鉅額交易
2019/07/02	140	19.23	65	19.36	19.20	75	2,617	2.87%	大買/
2019/07/01	22	20.33	544	20.30	20.30	-522	2,504	-20.84%	大賣/鉅額交易
2019/06/28	88	22.39	103	22.37	22.55	-15	2,432	-0.62%	大賣/
2019/06/27	5	21.43	30	21.69	21.25	-25	2,179	-1.15%
2019/06/26	171	22.41	79	22.61	21.55	92	2,068	4.45%	大買/
2019/06/25	151	21.84	160	22.29	23.00	-9	1,807	-0.50%	大買/大賣/
2019/06/24	81	21.36	119	21.17	21.75	-38	1,543	-2.46%	大賣/
2019/06/21	132	19.59	16	19.48	19.95	116	1,361	8.52%	大買/鉅額交易
2019/06/20	132	19.05	30	18.92	19.15	102	1,267	8.05%	大買/鉅額交易
2019/06/19	127	18.33	20	18.60	18.65	107	1,160	9.22%	大買/鉅額交易
2019/06/18	15	18.50	7	18.72	17.70	8	1,078	0.74%
2019/06/17	36	19.07	50.4	19.01	19.40	-14.4	913	-1.57%
2019/06/14	35	18.19	50	17.58	18.35	-15	769	-1.95%
2019/06/13	177	17.68	54	17.41	17.25	123	677	18.17%	大買/鉅額交易
2019/06/12	5	16.35	0	0.00	16.25	5	563	0.89%
2019/06/11	4	16.03	4	15.76	15.80	0	529	0.00%
2019/06/10	7	16.84	3	17.10	16.25	4	504	0.79%
2019/06/06	100	16.77	56	16.75	16.70	44	445	9.87%
2019/06/05	126	15.83	5	16.04	15.90	121	369	32.77%	大買/鉅額交易
2019/06/04	13	15.20	12	15.33	15.55	1	327	0.31%
2019/06/03	20	15.10	20	14.93	15.25	0	273	0.00%
2019/05/27	7	13.55	7	13.62	13.25	0	163	0.00%
2019/05/22	0	0.00	5	13.86	13.90	-5	51	-9.76%
2019/05/13	0	0.00	1	12.25	12.05	-1	42	-2.35%
2019/05/08	0	0.00	1	12.20	12.15	-1	42	-2.33%
2019/04/30	1	12.35	0	0.00	12.35	1	42	2.38%
2019/04/29	1	12.45	0	0.00	12.45	1	42	2.37%
2019/04/24	1	12.50	0	0.00	12.45	1	41	2.40%
2019/04/18	1	12.70	0	0.00	12.65	1	41	2.39%
2019/04/09	0	0.00	3	12.95	12.95	-3	42	-7.03%
2019/03/27	0	0.00	1	13.40	13.25	-1	40	-2.48%
2019/03/04	1	12.40	0	0.00	12.40	1	39	2.56%
2019/02/21	0	0.00	1	12.85	12.80	-1	36	-2.71%
2019/01/14	1	12.15	0	0.00	12.00	1	35	2.83%
2019/01/07	1	12.00	0	0.00	12.00	1	36	2.74%
2018/12/03	2	12.45	3	12.90	12.50	-1	85	-1.16%
2018/11/16	1	11.80	0	0.00	12.00	1	87	1.14%
2018/11/13	1	11.70	0	0.00	12.00	1	88	1.13%
2018/10/24	0	0.00	1	11.90	11.95	-1	108	-0.92%
2018/10/11	2	12.20	0	0.00	12.50	2	110	1.80%
2018/09/25	0	0.00	1	13.95	13.80	-1	116	-0.86%
2018/09/11	1	13.30	0	0.00	13.45	1	88	1.13%
2018/08/10	1	12.85	0	0.00	12.85	1	79	1.26%
2018/07/19	0	0.00	1.1	12.89	12.90	-1.1	62	-1.76%
2018/04/12	0	0.00	5	14.05	14.05	-5	161	-3.10%
2018/04/11	0	0.00	1	13.95	13.80	-1	163	-0.61%
2018/04/10	5	14.00	0	0.00	13.90	5	169	2.95%
2018/04/03	1	14.15	0	0.00	14.00	1	215	0.46%
2018/02/05	0	0.00	5	14.18	14.00	-5	204	-2.44%
2018/01/03	0	0.00	2	16.25	15.80	-2	146	-1.37%
2018/01/02	3	15.83	1	16.20	16.10	2	131	1.52%