元大全球未來通訊 (00861)-國泰-高雄券商分點個股進出

台股 » 個股 » 元大全球未來通訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球未來通訊

(00861)

可現股當沖

股價
42.71
漲跌
▼0.54
漲幅
-1.25%
成交量
39張
產業
上市
276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

元大全球未來通訊 (00861)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/12/20	1.9	42.70	0.7	43.39	42.71	1.2	277	0.44%
2024/12/19	0	0.00	0.2	43.51	43.25	-0.2	279	-0.09%
2024/12/18	0	44.20	1.2	44.59	44.55	-1.2	290	-0.42%
2024/12/17	1	44.79	0	0.00	44.79	1	299	0.33%
2024/12/13	0	0.00	0.2	43.83	43.73	-0.2	297	-0.06%
2024/12/12	0	0.00	0	43.55	43.46	0	293	-0.01%
2024/12/11	0	42.29	0.1	43.23	42.87	-0.1	307	-0.04%
2024/12/09	1	43.48	0	0.00	43.48	1	308	0.32%
2024/12/06	0.4	43.50	0	0.00	43.40	0.4	298	0.13%
2024/11/26	0	0.00	0.1	42.54	42.58	-0.1	202	-0.07%
2024/11/25	4	42.37	6	42.60	42.47	-2	202	-0.99%
2024/11/22	0	0.00	2	42.14	42.08	-2	202	-0.99%
2024/11/14	0.1	41.85	0	0.00	41.86	0.1	198	0.04%
2024/11/07	0	0.00	0	42.85	42.73	0	170	0.00%
2024/10/15	0	0.00	1.2	43.26	43.43	-1.2	252	-0.47%
2024/10/11	0	0.00	0	42.68	42.57	0	293	0.00%
2024/10/04	0	0.00	0	42.90	42.16	0	339	-0.01%
2024/09/30	0.2	42.32	0	0.00	42.18	0.2	367	0.06%
2024/09/18	0	0.00	0.3	42.10	41.22	-0.3	393	-0.06%
2024/09/16	0	0.00	0.1	41.54	41.47	-0.1	456	-0.01%
2024/09/12	0	0.00	5	41.23	41.24	-5	458	-1.10%
2024/09/09	0	39.73	0	0.00	39.69	0	472	0.01%
2024/08/28	0	0.00	1.1	41.89	41.97	-1.1	532	-0.20%
2024/08/27	1	41.72	1	41.73	41.78	0	532	0.00%
2024/08/26	3	42.10	3	42.27	42.16	0	531	0.00%
2024/08/23	0	0.00	0.2	43.99	42.00	-0.2	544	-0.03%
2024/08/21	0	0.00	3	42.26	42.26	-3	581	-0.52%
2024/08/20	0	0.00	0	42.45	42.43	0	582	-0.01%
2024/08/16	0	0.00	0	42.32	42.37	0	587	0.00%
2024/08/13	0	0.00	0	41.90	40.70	0	600	0.00%
2024/08/12	0	0.00	1	40.62	40.59	-1	606	-0.17%
2024/08/09	0	0.00	0	41.35	40.26	0	605	0.00%
2024/08/08	0	0.00	0.5	42.20	39.48	-0.5	618	-0.08%
2024/08/07	1	40.24	0	0.00	40.44	1	625	0.16%
2024/08/06	0	0.00	2	39.50	39.94	-2	629	-0.32%
2024/08/02	0	41.55	0	0.00	41.20	0	641	0.00%
2024/08/01	2	43.01	1.3	45.66	43.07	0.7	648	0.12%
2024/07/31	0	41.83	0	0.00	41.71	0	668	0.00%
2024/07/30	0	0.00	0.1	43.94	41.83	-0.1	685	-0.02%
2024/07/26	0	0.00	1	41.76	41.79	-1	718	-0.14%
2024/07/19	0	43.50	0	0.00	43.46	0	727	0.00%
2024/07/17	0	0.00	0.4	45.34	45.18	-0.4	715	-0.06%
2024/07/11	0	0.00	0.9	45.26	45.64	-0.9	719	-0.12%
2024/07/08	0	0.00	0.2	44.99	44.51	-0.2	703	-0.03%
2024/07/05	0	0.00	0.2	44.38	44.56	-0.2	701	-0.03%
2024/07/04	0	0.00	0.2	44.20	44.35	-0.2	703	-0.03%
2024/07/03	0	0.00	0.2	43.51	44.07	-0.2	687	-0.03%
2024/07/02	0	0.00	0.2	43.24	43.36	-0.2	679	-0.03%
2024/06/28	0	0.00	0.4	42.93	42.83	-0.4	672	-0.06%
2024/06/24	0	0.00	0	42.63	42.82	0	688	0.00%
2024/06/21	0	0.00	2	43.09	43.01	-2	691	-0.29%
2024/06/13	0	0.00	1.4	42.70	42.71	-1.4	644	-0.21%
2024/06/11	0	0.00	0.1	45.07	41.03	-0.1	651	-0.02%
2024/06/06	5	41.01	6	41.09	41.22	-1	707	-0.14%
2024/06/03	0	0.00	1	40.35	40.36	-1	730	-0.14%
2024/05/23	1	40.50	1	40.63	40.75	0	799	0.00%
2024/05/21	0	0.00	1	40.15	40.33	-1	821	-0.12%
2024/05/20	0	0.00	1	40.15	40.15	-1	833	-0.12%
2024/05/17	0	0.00	0.1	40.20	40.23	-0.1	853	-0.01%
2024/05/16	10	40.19	10	40.45	40.36	0	863	0.00%
2024/05/15	0	0.00	0.3	39.70	39.70	-0.3	865	-0.04%
2024/05/14	0	0.00	0	39.35	39.51	0	873	0.00%
2024/05/13	0	0.00	0.2	39.16	39.21	-0.2	874	-0.02%
2024/05/10	0	0.00	1	39.16	39.20	-1	864	-0.12%
2024/05/07	0	0.00	1	38.71	38.97	-1	818	-0.12%
2024/05/06	4	38.31	4	38.50	38.45	0	811	0.00%
2024/05/03	0	0.00	0.1	38.13	38.10	-0.1	788	-0.01%
2024/05/02	3	37.78	4	37.94	37.85	-1	783	-0.13%
2024/04/25	0.2	37.96	0	0.00	37.81	0.2	773	0.03%
2024/04/24	1.6	37.89	0	0.00	37.98	1.6	765	0.21%
2024/04/22	0	0.00	0	37.13	37.06	0	759	0.00%
2024/04/03	0	39.65	0	0.00	39.32	0	668	0.00%
2024/03/28	0	0.00	1	39.31	39.35	-1	663	-0.15%
2024/03/26	0	0.00	0	39.02	39.09	0	653	0.00%
2024/03/25	0	39.06	0	0.00	39.01	0	638	0.00%
2024/03/22	0	0.00	5	39.10	39.31	-5	641	-0.78%
2024/03/21	0	38.58	0.5	38.56	38.98	-0.5	625	-0.08%
2024/03/19	0	0.00	0.2	37.69	37.85	-0.2	617	-0.04%
2024/03/14	0	0.00	1	38.13	38.08	-1	615	-0.16%
2024/03/12	0	0.00	0.1	38.25	38.29	-0.1	597	-0.02%
2024/03/08	0	0.00	2.3	39.08	39.17	-2.3	541	-0.43%
2024/02/23	0	0.00	1.3	37.51	37.61	-1.3	391	-0.33%
2024/02/21	0.1	36.70	0	0.00	36.61	0.1	372	0.03%
2024/02/19	0	36.82	0	0.00	36.89	0	349	0.00%
2024/02/15	0	0.00	1	36.46	36.86	-1	357	-0.28%
2024/02/01	0	0.00	0.3	35.49	35.60	-0.3	348	-0.08%
2024/01/31	0	0.00	0.4	35.66	35.63	-0.4	349	-0.13%
2024/01/24	0	0.00	0	35.97	36.00	0	357	0.00%
2024/01/05	0	0.00	2	33.75	33.71	-2	298	-0.67%
2023/12/04	0	0.00	1	33.12	33.09	-1	394	-0.25%
2023/11/29	0	0.00	1	32.83	32.77	-1	388	-0.26%
2023/11/15	10	33.29	11	33.44	33.44	-1	437	-0.23%
2023/11/13	0	0.00	3	32.82	32.83	-3	419	-0.72%
2023/11/09	0	0.00	5	32.28	32.28	-5	404	-1.23%
2023/11/08	0	0.00	3	32.20	32.15	-3	388	-0.77%
2023/11/07	0	0.00	3	32.08	32.00	-3	384	-0.78%
2023/11/06	5	31.93	5.4	32.06	32.03	-0.4	383	-0.10%
2023/11/01	0	0.00	6	30.67	30.67	-6	362	-1.65%
2023/10/31	0	0.00	1	30.43	30.31	-1	364	-0.27%
2023/10/30	0	0.00	0	30.54	30.43	0	368	0.00%
2023/10/27	0	0.00	1	30.40	30.37	-1	395	-0.25%
2023/10/23	1	30.60	0	0.00	30.59	1	425	0.24%
2023/10/18	0	0.00	1	31.34	31.36	-1	442	-0.23%
2023/10/16	1	31.11	1	31.33	31.28	0	455	0.00%
2023/10/13	0	0.00	3	31.52	31.52	-3	476	-0.63%
2023/10/06	0	0.00	0.2	30.73	30.60	-0.2	512	-0.03%
2023/09/27	0	0.00	3	30.55	30.56	-3	581	-0.52%
2023/09/15	0	0.00	3	32.05	32.10	-3	456	-0.66%
2023/08/28	0	0.00	1.9	31.22	31.25	-1.9	493	-0.38%
2023/08/14	0.1	31.18	0	0.00	31.13	0.1	748	0.01%
2023/08/02	0.1	32.64	0	0.00	32.60	0.1	741	0.02%
2023/07/31	0	0.00	5	32.43	32.43	-5	712	-0.70%
2023/07/14	7	31.89	7	31.90	31.88	0	619	0.00%
2023/07/13	0	0.00	5	31.87	31.82	-5	635	-0.79%
2023/07/11	0	0.00	2.8	31.54	31.60	-2.8	610	-0.45%
2023/07/04	2	31.81	10	31.82	31.85	-8	555	-1.44%
2023/07/03	0	0.00	1	31.65	31.78	-1	556	-0.18%
2023/06/30	0	0.00	1	31.31	31.34	-1	551	-0.18%
2023/06/28	0	0.00	1.3	31.10	31.12	-1.3	551	-0.24%
2023/06/27	0	0.00	1	30.66	30.67	-1	550	-0.18%
2023/06/19	0	0.00	6	31.15	31.10	-6	596	-1.01%
2023/06/13	20	30.43	20	30.78	30.89	0	601	0.00%
2023/06/12	0	0.00	2.2	30.20	30.22	-2.2	594	-0.37%
2023/06/08	0	0.00	1	29.92	29.86	-1	578	-0.17%
2023/06/01	0	0.00	0.3	29.66	29.76	-0.3	575	-0.05%
2023/05/31	0	0.00	0.7	29.77	29.91	-0.7	555	-0.12%
2023/05/29	0	0.00	1.8	29.78	29.81	-1.8	501	-0.37%
2023/05/24	0	0.00	7	28.52	28.52	-7	442	-1.58%
2023/05/19	0	0.00	1	28.59	28.57	-1	412	-0.24%
2023/05/18	3	28.21	0.1	28.16	28.20	2.9	376	0.77%
2023/05/16	2	28.07	0	0.00	28.06	2	301	0.66%
2023/05/08	0	0.00	1	27.90	27.92	-1	360	-0.28%
2023/04/10	0	0.00	0.1	28.71	28.50	-0.1	419	-0.02%
2023/04/07	0	0.00	0	28.56	28.49	0	419	0.00%
2023/03/30	1	28.32	1	28.42	28.47	0	415	0.00%
2023/03/29	0	0.00	1.1	28.04	28.07	-1.1	405	-0.26%
2023/03/27	0	0.00	1	28.35	28.41	-1	404	-0.25%
2023/03/24	0	0.00	0.1	28.13	28.40	-0.1	390	-0.03%
2023/03/23	1	28.09	0	0.00	28.14	1	374	0.27%
2023/03/20	0	0.00	1	28.05	27.93	-1	339	-0.29%
2023/03/17	4	27.89	4	28.03	28.17	0	340	0.00%
2023/03/16	0	0.00	0.4	27.67	27.70	-0.4	328	-0.12%
2023/03/14	1	27.47	0	0.00	27.43	1	325	0.31%
2023/03/13	0	0.00	0.4	27.60	27.67	-0.4	325	-0.12%
2023/03/08	0	0.00	0.2	27.83	27.83	-0.2	329	-0.07%
2023/03/06	0	0.00	5	28.20	28.20	-5	324	-1.54%
2023/02/16	0	0.00	6	28.55	28.62	-6	316	-1.90%
2023/02/15	0	0.00	5	28.13	28.19	-5	317	-1.57%
2023/02/14	0	0.00	4	28.22	28.22	-4	313	-1.28%
2023/02/13	0	0.00	2	27.98	27.99	-2	318	-0.63%
2023/01/12	0	27.13	0	0.00	27.22	0	213	0.01%
2023/01/11	0	0.00	1.3	26.93	26.95	-1.3	208	-0.64%
2023/01/10	0	0.00	0.1	26.83	26.76	-0.1	211	-0.05%
2023/01/09	0	0.00	1	26.80	26.85	-1	218	-0.46%
2022/12/09	0	0.00	2	26.91	26.92	-2	246	-0.81%
2022/12/08	0.1	26.50	0	0.00	26.41	0.1	249	0.02%
2022/12/02	0	27.39	0	0.00	27.45	0	287	0.01%
2022/11/24	10	27.43	10	27.55	27.48	0	320	0.00%
2022/11/23	0	0.00	2	27.36	27.31	-2	318	-0.63%
2022/11/16	0	0.00	6	27.38	27.38	-6	334	-1.79%
2022/11/15	0	0.00	4	27.05	27.07	-4	332	-1.20%
2022/11/14	5	27.00	5	27.09	26.93	0	326	0.00%
2022/11/01	0	0.00	4	25.97	25.97	-4	319	-1.25%
2022/10/27	0	0.00	0	25.35	25.34	0	312	0.00%
2022/10/26	0	0.00	2	25.32	25.29	-2	311	-0.64%
2022/10/25	0	0.00	2	24.97	24.94	-2	304	-0.66%
2022/10/19	0.2	24.50	0	0.00	24.50	0.2	315	0.06%
2022/10/18	1	24.31	3	24.44	24.55	-2	315	-0.63%
2022/10/14	0	0.00	4.2	24.24	24.27	-4.2	321	-1.31%
2022/10/13	0	0.00	2	23.56	23.51	-2	322	-0.62%
2022/10/06	0	0.00	0.1	25.75	25.80	-0.1	333	-0.03%
2022/09/30	0	0.00	1	24.52	24.58	-1	329	-0.30%
2022/09/27	0	0.00	2	25.33	25.32	-2	337	-0.59%
2022/09/22	3	25.95	3	26.11	26.03	0	346	0.00%
2022/09/16	1	26.29	0.2	26.35	26.35	0.8	378	0.20%
2022/09/05	0	0.00	1	26.57	26.60	-1	408	-0.24%
2022/09/02	0	0.00	0.5	26.91	26.84	-0.5	430	-0.10%
2022/08/25	0	0.00	1	27.99	27.99	-1	420	-0.24%
2022/08/19	0	0.00	1	28.85	28.81	-1	446	-0.22%
2022/08/16	3	28.74	3	28.82	28.83	0	470	0.00%
2022/08/15	5	28.52	5	28.72	28.67	0	473	0.00%
2022/08/11	2	28.09	2	28.37	28.39	0	493	0.00%
2022/08/05	0	0.00	2	28.51	28.51	-2	523	-0.38%
2022/07/29	3	27.72	13	27.79	27.98	-10	572	-1.75%
2022/07/27	0	0.00	3	27.21	27.24	-3	588	-0.51%
2022/07/21	0	0.00	1	27.36	27.38	-1	628	-0.16%
2022/07/20	0	0.00	1	27.25	27.25	-1	627	-0.16%
2022/07/19	0	0.00	0	26.61	26.53	0	633	0.00%
2022/07/15	0	0.00	1	26.28	26.37	-1	652	-0.15%
2022/07/07	0	0.00	2	25.75	25.96	-2	669	-0.30%
2022/07/06	0	0.00	3	25.62	25.56	-3	682	-0.44%
2022/07/05	0	0.00	2	25.60	25.64	-2	692	-0.29%
2022/07/04	1	25.40	2	25.42	25.43	-1	692	-0.14%
2022/07/01	1	25.70	0	0.00	25.44	1	696	0.14%
2022/06/30	0	0.00	3	25.92	25.88	-3	696	-0.43%
2022/06/29	1	26.32	0	0.00	26.30	1	703	0.14%
2022/06/27	4	26.57	5	26.71	26.74	-1	706	-0.14%
2022/06/24	2	26.28	2	26.32	26.35	0	700	0.00%
2022/06/21	0	0.00	4	26.00	26.04	-4	704	-0.57%
2022/06/20	0	0.00	4	25.70	25.64	-4	702	-0.57%
2022/06/13	0.1	27.19	0	0.00	27.11	0.1	701	0.01%
2022/06/09	0.1	28.51	0	0.00	28.53	0.1	688	0.02%
2022/06/06	0	0.00	20	28.60	28.73	-20	709	-2.82%
2022/05/12	13	27.60	10	27.61	27.37	3	747	0.40%
2022/05/11	2	27.94	0	0.00	28.01	2	739	0.27%
2022/05/09	1	28.29	3	28.30	28.33	-2	727	-0.27%
2022/05/05	0	0.00	7	29.41	29.42	-7	713	-0.98%
2022/04/29	0	0.00	4	29.04	29.03	-4	732	-0.55%
2022/04/26	0	0.00	7	29.05	29.04	-7	737	-0.95%
2022/04/25	0	28.75	0	0.00	28.87	0	740	0.00%
2022/04/21	0	0.00	6	29.83	29.87	-6	730	-0.82%
2022/04/20	0	0.00	1	29.52	29.52	-1	722	-0.14%
2022/04/19	0	0.00	7	29.34	29.36	-7	720	-0.97%
2022/04/14	0	0.00	2	29.65	29.67	-2	720	-0.28%
2022/04/11	0.2	29.40	0	0.00	29.27	0.2	713	0.03%
2022/04/08	0	0.00	8	29.72	29.73	-8	700	-1.14%
2022/04/06	0	30.05	0	0.00	30.07	0	690	0.00%
2022/04/01	3	30.43	3	30.49	30.36	0	693	0.00%
2022/03/31	0.2	30.50	1	30.69	30.71	-0.8	687	-0.12%
2022/03/28	0	0.00	1.2	30.42	30.42	-1.2	674	-0.17%
2022/03/25	2.2	30.39	0	0.00	30.42	2.2	675	0.32%
2022/03/23	1	30.31	0	0.00	30.24	1	659	0.15%
2022/03/21	0	0.00	1	29.81	29.99	-1	666	-0.15%
2022/03/17	0	0.00	4	29.41	29.50	-4	639	-0.63%
2022/03/15	1	28.31	1.3	28.40	28.34	-0.3	632	-0.05%
2022/03/11	0.1	29.18	0	0.00	28.83	0.1	650	0.02%
2022/03/08	5	28.57	5	28.79	28.47	0	633	0.01%
2022/03/07	2	28.97	2	29.27	29.12	0	619	0.00%
2022/03/04	0	29.48	0	0.00	29.48	0	617	0.01%
2022/03/02	0	29.53	0	0.00	29.53	0	604	0.01%
2022/03/01	0	30.05	0	0.00	29.92	0	600	0.01%
2022/02/25	5	29.25	6	29.29	29.50	-1	596	-0.16%
2022/02/24	1.1	28.53	0	0.00	28.56	1.1	569	0.18%
2022/02/23	0	29.59	0	0.00	29.72	0	557	0.01%
2022/02/21	0	30.10	0	0.00	30.01	0	561	0.01%
2022/02/18	0	30.16	0	0.00	30.21	0	569	0.01%
2022/02/17	0	30.37	0	0.00	30.30	0	576	0.01%
2022/02/16	0	30.40	0	0.00	30.45	0	581	0.01%
2022/02/14	0	0.00	0	30.00	29.99	0	582	-0.01%
2022/02/10	0	31.14	0.1	31.16	31.22	-0.1	581	-0.02%
2022/02/07	0	30.35	0.3	30.50	30.47	-0.3	607	-0.05%
2022/01/21	2	30.20	23	30.32	30.30	-21	578	-3.63%
2022/01/20	1	30.80	0	0.00	30.91	1	559	0.18%
2022/01/19	0.5	31.20	5	31.13	31.04	-4.5	551	-0.81%
2022/01/18	0.2	31.85	1.3	32.00	31.81	-1.1	542	-0.21%
2022/01/06	0.6	32.10	0	0.00	32.09	0.6	541	0.10%
2022/01/05	0.1	32.77	0	0.00	32.72	0.1	539	0.01%
2022/01/04	0	0.00	1	33.09	33.10	-1	536	-0.19%
2021/12/28	0	0.00	10.6	32.98	33.00	-10.6	538	-1.97%
2021/12/24	0.3	32.42	6	32.51	32.49	-5.7	538	-1.06%
2021/12/21	0	0.00	1	31.91	31.94	-1	553	-0.18%
2021/12/20	1	31.54	0	0.00	31.42	1	544	0.18%
2021/12/17	0.1	31.77	0	0.00	31.72	0.1	547	0.01%
2021/12/16	0	0.00	7	32.16	32.18	-7	548	-1.28%
2021/12/14	0.2	31.63	0	0.00	31.65	0.2	534	0.04%
2021/12/09	0	31.50	0	0.00	31.59	0	526	0.00%
2021/12/08	0	0.00	1	31.85	31.78	-1	516	-0.19%
2021/12/07	0	0.00	0.8	30.79	30.87	-0.8	493	-0.17%
2021/12/02	0.5	30.50	0	0.00	30.48	0.5	484	0.10%
2021/11/29	0.1	30.35	0.1	30.41	30.36	0	502	0.00%
2021/11/26	0	0.00	1	30.50	30.52	-1	495	-0.20%
2021/11/23	0	30.45	0	0.00	30.59	0	494	0.01%
2021/11/22	0	0.00	0.2	30.81	30.81	-0.2	492	-0.03%
2021/11/18	0	0.00	1	30.65	30.64	-1	481	-0.21%
2021/11/17	0	0.00	2	30.64	30.64	-2	484	-0.41%
2021/11/12	1	30.12	0	0.00	30.12	1	486	0.21%
2021/11/11	0	0.00	2.3	29.90	29.91	-2.3	487	-0.48%
2021/11/10	0	0.00	1	30.12	30.10	-1	498	-0.20%
2021/11/09	0	0.00	1	30.16	30.16	-1	494	-0.20%
2021/11/08	0	0.00	1	30.11	30.10	-1	493	-0.20%
2021/11/02	0	0.00	6	29.20	29.24	-6	473	-1.27%
2021/10/28	0	0.00	1	29.10	29.10	-1	479	-0.21%
2021/10/20	0	0.00	3	28.84	28.83	-3	525	-0.57%
2021/10/18	1	28.62	0	0.00	28.62	1	531	0.19%
2021/10/15	28	28.67	0	0.00	28.69	28	534	5.24%
2021/10/14	1	28.09	0	0.00	28.14	1	526	0.19%
2021/10/12	1	28.25	0	0.00	28.16	1	519	0.19%
2021/10/08	0	0.00	6	28.54	28.52	-6	528	-1.15%
2021/10/07	0	0.00	1	28.48	28.46	-1	528	-0.19%
2021/10/01	2	28.36	0	0.00	28.35	2	560	0.36%
2021/09/29	1	28.88	0	0.00	28.91	1	577	0.17%
2021/09/24	1	29.62	0	0.00	29.61	1	606	0.16%
2021/09/22	1	29.29	0	0.00	29.33	1	658	0.15%
2021/09/17	0.4	29.89	0	0.00	30.00	0.4	655	0.06%
2021/09/16	1	29.95	5	29.95	29.96	-4	665	-0.60%
2021/09/15	0	0.00	0.7	29.94	29.92	-0.7	668	-0.10%
2021/09/08	0	0.00	4	30.15	30.15	-4	743	-0.54%
2021/09/07	0	0.00	0	30.17	30.23	0	743	0.00%
2021/09/06	0	0.00	1	30.25	30.23	-1	755	-0.13%
2021/09/03	0	0.00	2.9	30.10	30.16	-2.9	756	-0.38%
2021/09/02	0	0.00	1	30.01	29.97	-1	739	-0.14%
2021/08/31	0	0.00	1	29.95	29.95	-1	753	-0.13%
2021/08/30	0	0.00	0.2	29.88	29.78	-0.2	756	-0.03%
2021/08/26	0	0.00	1	29.59	29.60	-1	780	-0.13%
2021/08/24	0	0.00	0.3	29.50	29.61	-0.3	786	-0.04%
2021/08/23	1	29.44	1	29.27	29.44	0	786	0.00%
2021/08/20	0	0.00	1	29.11	29.05	-1	791	-0.13%
2021/08/18	1	29.20	1.5	29.20	29.24	-0.5	783	-0.06%
2021/08/17	1.5	29.38	0.2	29.25	29.31	1.3	795	0.16%
2021/08/12	0.2	29.44	0	0.00	29.41	0.2	830	0.02%
2021/08/06	0	0.00	1	29.94	29.95	-1	953	-0.10%
2021/08/05	0	0.00	4	29.99	29.97	-4	995	-0.40%
2021/08/04	0	0.00	1	29.95	29.95	-1	1,091	-0.09%
2021/08/03	0	0.00	0.1	29.83	29.93	-0.1	1,116	-0.01%
2021/08/02	0	0.00	1	29.87	29.87	-1	1,124	-0.09%
2021/07/28	0.5	29.34	1	29.34	29.34	-0.5	1,118	-0.04%
2021/07/27	0	0.00	0.2	29.50	29.65	-0.2	1,144	-0.02%
2021/07/22	1	29.49	0	0.00	29.48	1	1,161	0.09%
2021/07/21	1	29.22	1	29.25	29.23	0	1,159	0.00%
2021/07/20	2.1	29.10	0	0.00	29.12	2.1	1,163	0.18%
2021/07/19	1.1	29.21	0	0.00	29.21	1.1	1,180	0.09%
2021/07/16	1.1	29.55	0	0.00	29.55	1.1	1,198	0.09%
2021/07/15	0.1	29.73	1	29.82	29.79	-0.9	1,217	-0.08%
2021/07/14	1	29.60	0	0.00	29.62	1	1,222	0.08%
2021/07/13	0	0.00	0.4	29.60	29.65	-0.4	1,232	-0.03%
2021/07/12	0	0.00	1.4	29.42	29.47	-1.4	1,223	-0.12%
2021/07/07	0	29.25	5.2	29.35	29.30	-5.1	1,231	-0.42%
2021/07/06	0.1	29.16	5	29.30	29.28	-4.9	1,224	-0.40%
2021/07/05	0	29.23	0	0.00	29.20	0	1,224	0.00%
2021/07/02	0.3	29.14	0	0.00	29.16	0.3	1,219	0.02%
2021/07/01	0.1	29.23	0	0.00	29.23	0.1	1,215	0.00%
2021/06/30	1	29.36	1	29.35	29.32	0	1,256	0.00%
2021/06/29	0.1	28.92	2.3	29.08	29.07	-2.2	1,252	-0.18%
2021/06/28	1	28.92	1.1	28.91	28.92	-0.1	1,231	-0.01%
2021/06/25	0	0.00	0.1	28.95	28.95	-0.1	1,245	-0.01%
2021/06/24	0	0.00	1.1	28.91	28.89	-1.1	1,283	-0.09%
2021/06/18	3	28.93	0	0.00	28.94	3	1,305	0.23%
2021/06/15	0	0.00	4.2	29.08	29.07	-4.2	1,363	-0.31%
2021/06/08	2.1	28.77	0	0.00	28.70	2.1	1,400	0.15%
2021/06/07	0	0.00	10	28.75	28.75	-10	1,410	-0.71%
2021/06/02	0.2	28.25	0	0.00	28.24	0.2	1,433	0.02%
2021/05/26	2	28.35	0	0.00	28.36	2	1,567	0.13%
2021/05/25	1	28.30	1	28.32	28.31	0	1,575	0.00%
2021/05/24	2	27.99	0.1	27.97	27.95	1.9	1,600	0.12%
2021/05/21	0	0.00	1	28.10	28.11	-1	1,605	-0.06%
2021/05/19	0	0.00	0.2	27.52	27.49	-0.2	1,610	-0.01%
2021/05/17	0	0.00	2	27.64	27.75	-2	1,632	-0.12%
2021/05/12	0.2	27.62	9	27.57	27.63	-8.8	1,556	-0.57%
2021/05/11	0	28.00	0	0.00	27.83	0	1,483	0.00%
2021/05/10	0	0.00	1.1	28.84	28.67	-1.1	1,502	-0.07%
2021/05/07	0	0.00	3	28.61	28.62	-3	1,523	-0.20%
2021/05/05	0.5	28.30	0	0.00	28.24	0.5	1,560	0.03%
2021/05/03	0	28.71	5	28.72	28.66	-5	1,570	-0.32%
2021/04/29	0	0.00	1	29.04	29.00	-1	1,582	-0.06%
2021/04/28	0	29.06	0	29.04	28.98	0	1,587	0.00%
2021/04/27	0	0.00	0.1	28.95	29.07	-0.1	1,617	0.00%
2021/04/23	1	28.75	0	0.00	28.75	1	1,672	0.06%
2021/04/22	1	28.83	0	0.00	28.82	1	1,692	0.06%
2021/04/21	0.4	28.66	0	0.00	28.67	0.4	1,700	0.03%
2021/04/20	0	29.02	0.3	29.00	28.94	-0.2	1,725	-0.01%
2021/04/19	0	0.00	1	29.16	29.15	-1	1,742	-0.06%
2021/04/16	0	29.20	0	0.00	29.20	0	1,773	0.00%
2021/04/15	0	29.14	0	0.00	29.12	0	1,816	0.00%
2021/04/14	0	0.00	11	29.20	29.24	-11	1,840	-0.60%
2021/04/13	0	29.31	0.1	29.21	29.14	-0.1	1,860	0.00%
2021/04/12	1.3	29.36	13	29.35	29.33	-11.7	1,881	-0.62%
2021/04/09	0	0.00	9	29.47	29.41	-9	1,889	-0.48%
2021/04/08	0	29.27	1	29.40	29.40	-1	1,885	-0.05%
2021/04/07	0.1	29.30	2.6	29.29	29.28	-2.5	1,893	-0.13%
2021/04/06	0.3	29.32	11.2	29.39	29.38	-10.9	1,901	-0.57%
2021/04/01	0	0.00	6	28.43	28.44	-6	1,864	-0.32%
2021/03/31	0	28.21	1	28.14	28.12	-1	1,844	-0.05%
2021/03/29	0	0.00	5	28.36	28.29	-5	1,843	-0.27%
2021/03/26	1	27.81	2	27.83	27.88	-1	1,809	-0.06%
2021/03/25	1	27.70	0	0.00	27.70	1	1,802	0.06%
2021/03/23	0	0.00	3.1	27.88	27.86	-3.1	1,777	-0.18%
2021/03/22	10	27.50	0	0.00	27.54	10	1,765	0.57%
2021/03/19	0	27.55	4	27.48	27.48	-4	1,770	-0.22%
2021/03/17	0	0.00	8.1	27.76	27.71	-8.1	1,767	-0.46%
2021/03/16	2	27.48	1	27.50	27.55	1	1,792	0.06%
2021/03/15	0	27.32	65.2	27.15	27.14	-65.1	1,793	-3.63%
2021/03/12	1.1	27.20	1	27.20	27.19	0.1	1,791	0.00%
2021/03/11	2	26.82	5	26.80	26.95	-3	1,793	-0.17%
2021/03/10	3	26.73	3	26.74	26.70	0	1,782	0.00%
2021/03/09	1.2	26.28	2	26.20	26.39	-0.8	1,782	-0.04%
2021/03/08	2.1	26.52	1	26.49	26.35	1.1	1,798	0.06%
2021/03/05	2.2	25.99	1	26.07	26.03	1.2	1,801	0.06%
2021/03/04	6.2	26.56	3	26.61	26.50	3.2	1,788	0.18%
2021/03/03	2	27.22	4	27.09	27.22	-2	1,753	-0.11%
2021/03/02	2.2	27.43	2	27.50	27.33	0.2	1,755	0.01%
2021/02/26	4.4	27.18	0.5	27.22	27.12	3.9	1,773	0.22%
2021/02/25	2	27.77	1	27.78	27.76	1	1,756	0.06%
2021/02/24	5.5	27.56	0	0.00	27.50	5.5	1,770	0.31%
2021/02/23	2.4	27.82	0	0.00	27.91	2.4	1,762	0.13%
2021/02/18	1	28.19	1	28.24	28.19	0	1,799	0.00%
2021/02/17	27.1	28.38	0	0.00	28.38	27.1	1,907	1.42%
2021/02/05	3.5	27.96	0	0.00	27.93	3.5	1,947	0.18%
2021/02/04	1	28.05	1	27.90	27.85	0	1,991	0.00%
2021/02/02	13	28.16	2	28.16	28.18	11	2,005	0.55%
2021/02/01	1.1	27.38	1	27.22	27.44	0.1	2,107	0.00%
2021/01/29	1	27.80	5.1	27.41	27.35	-4.1	2,105	-0.19%
2021/01/28	0	0.00	4	27.85	27.85	-4	2,143	-0.19%
2021/01/27	2	28.58	1	28.55	28.46	1	2,154	0.05%
2021/01/26	0.1	28.70	12.2	28.65	28.44	-12.1	2,150	-0.56%
2021/01/25	0.2	28.55	25	28.48	28.55	-24.8	2,127	-1.17%
2021/01/22	1	28.57	17	28.60	28.57	-16	2,131	-0.75%
2021/01/21	13.1	28.56	2	28.49	28.63	11.1	2,132	0.52%
2021/01/20	0	0.00	4	28.20	28.18	-4	2,132	-0.19%
2021/01/19	1	27.78	4	27.95	27.99	-3	2,109	-0.14%
2021/01/18	0.1	27.40	0	0.00	27.55	0.1	2,084	0.00%
2021/01/15	4	27.77	2	27.78	27.66	2	2,068	0.10%
2021/01/14	3	27.73	0	0.00	27.64	3	2,046	0.15%
2021/01/13	1.1	27.61	3	27.47	27.63	-1.9	2,033	-0.09%
2021/01/12	3	27.48	0	0.00	27.39	3	2,004	0.15%
2021/01/11	7	27.50	4.3	27.48	27.49	2.7	1,999	0.14%
2021/01/08	4	27.21	10.4	27.23	27.35	-6.4	1,990	-0.32%
2021/01/07	14	26.73	3	26.75	26.72	11	1,979	0.56%
2021/01/06	1	26.60	0	0.00	26.60	1	2,000	0.05%
2021/01/05	4	26.54	0	0.00	26.47	4	2,041	0.20%
2021/01/04	1.1	26.68	0	0.00	26.74	1.1	2,096	0.05%
2020/12/30	0	0.00	0.4	26.53	26.51	-0.4	2,118	-0.02%
2020/12/29	1	26.50	0	0.00	26.50	1	2,119	0.05%
2020/12/28	3	26.23	2.8	26.29	26.34	0.2	2,122	0.01%
2020/12/25	1	26.10	0	0.00	26.11	1	2,126	0.05%
2020/12/23	1.2	25.89	0	25.92	25.93	1.2	2,161	0.05%
2020/12/22	2.2	25.96	0	0.00	25.86	2.2	2,198	0.10%
2020/12/21	3	26.09	1.3	26.05	26.10	1.7	2,236	0.08%
2020/12/18	0	0.00	1	26.11	26.04	-1	2,264	-0.04%
2020/12/17	2	26.07	0	0.00	26.10	2	2,294	0.09%
2020/12/16	1	26.00	0	0.00	26.05	1	2,322	0.04%
2020/12/15	0	0.00	2	25.71	25.68	-2	2,317	-0.09%
2020/12/14	0	0.00	1	25.81	25.82	-1	2,322	-0.04%
2020/12/11	0.1	25.95	0	0.00	25.87	0.1	2,332	0.01%
2020/12/10	1.7	26.08	0	0.00	26.05	1.7	2,325	0.07%
2020/12/08	3	26.29	1	26.32	26.31	2	2,312	0.09%
2020/12/07	6.1	26.19	0	0.00	26.18	6.1	2,320	0.26%
2020/12/04	3.1	25.98	1	25.96	25.99	2.1	2,343	0.09%
2020/12/03	2.1	26.06	1	26.02	25.99	1.1	2,371	0.05%
2020/12/01	0	25.60	14	25.73	25.77	-14	2,493	-0.56%
2020/11/26	1	25.35	0.3	25.40	25.35	0.7	2,618	0.03%
2020/11/25	10.1	25.39	1	25.42	25.26	9.1	2,633	0.34%
2020/11/24	0	0.00	11	25.28	25.26	-11	2,637	-0.42%
2020/11/23	0	25.10	0	0.00	25.16	0	2,655	0.00%
2020/11/20	0.1	25.05	2	25.05	25.06	-1.9	2,648	-0.07%
2020/11/19	0	0.00	1	25.05	24.98	-1	2,647	-0.04%
2020/11/18	1	25.10	12	25.11	25.12	-11	2,647	-0.42%
2020/11/17	4	25.13	6	25.26	25.08	-2	2,678	-0.07%
2020/11/16	1	25.02	202	25.02	25.05	-201	2,734	-7.35%	大賣/鉅額交易
2020/11/13	1	24.46	1	24.43	24.46	0	2,630	0.00%
2020/11/12	0	0.00	2	24.45	24.36	-2	2,569	-0.08%
2020/11/11	4	23.98	0	0.00	24.04	4	2,528	0.16%
2020/11/10	0.1	24.53	2	24.13	24.09	-1.9	2,516	-0.08%
2020/11/09	10.1	24.59	22.2	24.60	24.65	-12.1	2,541	-0.48%
2020/11/06	0	0.00	2	24.05	23.96	-2	2,460	-0.08%
2020/11/04	2	23.19	2	23.37	23.34	0	2,407	0.00%
2020/11/03	1.2	22.97	0	0.00	22.91	1.2	2,396	0.05%
2020/11/02	1	22.70	0	0.00	22.71	1	2,454	0.04%
2020/10/30	2.1	22.81	0	0.00	22.71	2.1	2,477	0.08%
2020/10/29	3	22.99	2	22.95	22.98	1	2,499	0.04%
2020/10/28	3	23.33	0	0.00	23.29	3	2,546	0.12%
2020/10/26	0	0.00	1	23.63	23.66	-1	2,675	-0.04%
2020/10/22	1	23.77	1	23.83	23.77	0	2,844	0.00%
2020/10/21	0	0.00	3	23.96	23.92	-3	2,930	-0.10%
2020/10/16	0	0.00	3	24.02	24.04	-3	3,069	-0.10%
2020/10/15	0	0.00	10	24.01	24.05	-10	3,171	-0.32%
2020/10/14	6	24.16	8	24.19	24.13	-2	3,196	-0.06%
2020/10/13	0	0.00	16.5	24.11	24.15	-16.5	3,223	-0.51%
2020/10/12	0	0.00	6	23.96	23.94	-6	3,183	-0.19%
2020/10/08	0	0.00	11	23.57	23.56	-11	3,247	-0.34%
2020/10/07	1	23.25	0	0.00	23.32	1	3,289	0.03%
2020/10/06	1	23.33	12	23.40	23.37	-11	3,381	-0.33%
2020/10/05	0	0.00	16	23.18	23.19	-16	3,485	-0.46%
2020/09/30	0	0.00	1	23.15	23.16	-1	3,538	-0.03%
2020/09/29	0	0.00	24	23.33	23.33	-24	3,582	-0.67%
2020/09/25	0	0.00	6	22.82	22.82	-6	3,792	-0.16%
2020/09/24	1	22.65	0	0.00	22.58	1	3,851	0.03%
2020/09/22	0	0.00	1	22.85	22.89	-1	3,877	-0.03%
2020/09/21	2	23.12	0	0.00	22.95	2	3,911	0.05%
2020/09/18	3	23.39	0	0.00	23.39	3	3,964	0.08%
2020/09/17	4	23.61	4	23.71	23.46	0	4,034	0.00%
2020/09/16	0	0.00	9	23.80	23.80	-9	4,105	-0.22%
2020/09/11	1	23.23	0	0.00	23.27	1	4,279	0.02%
2020/09/09	6	23.10	0	0.00	23.18	6	4,472	0.13%
2020/09/07	4	23.43	0	0.00	23.35	4	4,703	0.09%
2020/09/04	53	23.70	2	23.66	23.72	51	4,946	1.03%
2020/09/03	0	0.00	6.2	24.61	24.61	-6.2	5,070	-0.12%
2020/09/02	35	24.15	36	24.31	24.33	-1	5,141	-0.02%
2020/09/01	0	0.00	3	24.06	24.07	-3	5,278	-0.06%
2020/08/27	1	24.03	2	24.05	24.05	-1	5,764	-0.02%
2020/08/26	0	0.00	2	23.98	23.98	-2	5,789	-0.03%
2020/08/25	0	0.00	7	24.00	23.98	-7	5,910	-0.12%
2020/08/24	0	0.00	1	23.82	23.80	-1	5,983	-0.02%
2020/08/21	1	23.67	8	23.67	23.70	-7	6,170	-0.11%
2020/08/20	7	23.54	9	23.63	23.45	-2	6,216	-0.03%
2020/08/19	1	23.93	0	0.00	23.93	1	6,223	0.02%
2020/08/18	0	0.00	2	23.96	23.95	-2	6,320	-0.03%
2020/08/14	1	24.07	0	0.00	24.00	1	6,443	0.02%
2020/08/12	2	23.66	0	0.00	23.66	2	6,477	0.03%
2020/08/11	1	24.02	0	0.00	24.02	1	6,459	0.02%
2020/08/10	0	0.00	1	23.98	24.00	-1	6,483	-0.02%
2020/08/07	1	24.10	7	23.99	23.96	-6	6,515	-0.09%
2020/08/06	1	23.98	12	24.14	24.00	-11	6,536	-0.17%
2020/08/05	17	24.06	4	24.05	24.07	13	6,532	0.20%
2020/08/04	12	23.87	2	23.90	23.90	10	6,601	0.15%
2020/08/03	7	23.57	6	23.65	23.62	1	6,632	0.02%
2020/07/31	3	23.46	32	23.50	23.46	-29	6,615	-0.44%
2020/07/30	5	23.09	36	23.16	23.13	-31	6,567	-0.47%
2020/07/28	1	23.22	10	23.06	22.92	-9	6,644	-0.14%
2020/07/27	8	22.52	29	22.67	22.67	-21	6,629	-0.32%
2020/07/24	3	22.59	0	0.00	22.47	3	6,593	0.05%
2020/07/23	3	22.75	10	22.76	22.74	-7	6,571	-0.11%
2020/07/22	0	0.00	7	22.77	22.75	-7	6,630	-0.11%
2020/07/21	0	0.00	27	22.79	22.81	-27	6,623	-0.41%
2020/07/20	5	22.36	5	22.38	22.39	0	6,764	0.00%
2020/07/17	1	22.22	11	22.25	22.25	-10	6,954	-0.14%
2020/07/16	6	22.23	5	22.24	22.24	1	6,995	0.01%
2020/07/15	11	22.48	36	22.48	22.45	-25	7,061	-0.35%
2020/07/14	5	22.18	11	22.23	22.18	-6	7,282	-0.08%
2020/07/13	1	22.50	8.4	22.50	22.50	-7.4	7,322	-0.10%
2020/07/10	13	22.37	18	22.37	22.30	-5	7,366	-0.07%
2020/07/09	3	22.35	1	22.36	22.34	2	7,340	0.03%
2020/07/08	0	0.00	4	22.21	22.23	-4	7,316	-0.05%
2020/07/07	2	22.35	2	22.35	22.23	0	7,352	0.00%
2020/07/06	1	22.04	7	22.01	22.07	-6	7,404	-0.08%
2020/07/03	0.2	21.81	15	21.82	21.81	-14.9	7,352	-0.20%
2020/07/02	0	0.00	2	21.66	21.65	-2	7,366	-0.03%
2020/07/01	2	21.62	8	21.63	21.60	-6	7,420	-0.08%
2020/06/30	6	21.41	24	21.50	21.50	-18	7,470	-0.24%
2020/06/29	11	21.26	0	0.00	21.22	11	7,561	0.15%
2020/06/24	0	0.00	4	21.61	21.60	-4	7,577	-0.05%
2020/06/23	0	0.00	116	21.57	21.55	-116	7,731	-1.50%	大賣/鉅額交易
2020/06/22	2	21.45	3	21.50	21.46	-1	7,753	-0.01%
2020/06/19	1	21.40	10	21.43	21.45	-9	7,777	-0.12%
2020/06/18	0	0.00	10	21.40	21.40	-10	7,848	-0.13%
2020/06/17	1	21.40	16	21.41	21.42	-15	7,937	-0.19%
2020/06/16	11	21.11	17	21.04	21.20	-6	8,085	-0.07%
2020/06/15	3	20.77	10	20.67	20.60	-7	8,202	-0.09%
2020/06/12	30	20.87	29	20.70	20.89	1	8,233	0.01%
2020/06/11	39	21.53	14	21.60	21.26	25	8,197	0.30%
2020/06/10	50	21.65	28	21.64	21.70	22	8,046	0.27%
2020/06/09	42	21.50	71	21.47	21.46	-29	8,176	-0.35%
2020/06/08	33	21.50	54	21.49	21.42	-21	8,481	-0.25%
2020/06/05	16	21.20	19	21.26	21.25	-3	8,596	-0.03%
2020/06/04	9	21.25	13	21.22	21.19	-4	8,719	-0.05%
2020/06/03	1	21.00	30	20.99	20.99	-29	8,846	-0.33%
2020/06/02	1	20.75	11	20.77	20.78	-10	8,812	-0.11%
2020/06/01	34	20.57	36	20.73	20.74	-2	8,902	-0.02%
2020/05/29	1	20.30	11	20.40	20.45	-10	8,889	-0.11%
2020/05/28	14	20.30	47	20.38	20.33	-33	8,974	-0.37%
2020/05/27	13	20.17	2	20.17	20.15	11	9,050	0.12%
2020/05/26	30	20.14	49	20.16	20.16	-19	9,168	-0.21%
2020/05/25	1	19.98	4	19.98	20.03	-3	9,228	-0.03%
2020/05/22	1	19.89	0	0.00	19.71	1	9,288	0.01%
2020/05/21	10	20.01	27	20.01	20.02	-17	9,398	-0.18%
2020/05/19	4	19.85	5	19.93	19.89	-1	9,523	-0.01%
2020/05/18	0	0.00	3	19.67	19.68	-3	9,584	-0.03%
2020/05/15	0	0.00	1	19.68	19.69	-1	9,759	-0.01%
2020/05/14	11	19.57	4	19.55	19.53	7	9,837	0.07%
2020/05/13	4	19.66	1	19.71	19.80	3	9,939	0.03%
2020/05/12	14	19.93	0	0.00	19.99	14	10,174	0.14%
2020/05/11	12	20.08	4	20.09	20.04	8	10,348	0.08%
2020/05/08	13	19.83	1	19.85	19.89	12	10,423	0.12%
2020/05/07	5	19.68	1	19.65	19.64	4	10,480	0.04%
2020/05/06	2	19.53	0	0.00	19.61	2	10,636	0.02%
2020/05/05	6	19.49	1	19.49	19.49	5	10,712	0.05%
2020/05/04	26	19.37	11	19.37	19.34	15	10,834	0.14%
2020/04/30	0	20.00	45	19.99	20.00	-45	10,756	-0.42%
2020/04/29	8	19.88	4	19.90	19.86	4	10,804	0.04%
2020/04/28	14	19.77	7	19.90	19.83	7	10,911	0.06%
2020/04/27	2	19.74	1	19.88	19.88	1	11,366	0.01%
2020/04/24	7	19.39	5	19.40	19.38	2	11,472	0.02%
2020/04/23	10	19.47	8	19.56	19.56	2	11,547	0.02%
2020/04/22	16	19.18	4	19.24	19.20	12	11,337	0.11%
2020/04/21	109	19.79	16	19.61	19.57	93	11,176	0.83%	大買/
2020/04/20	9	19.98	3	19.99	19.99	6	11,222	0.05%
2020/04/17	3	20.01	15	20.01	20.05	-12	11,300	-0.11%
2020/04/15	1	19.67	5	19.66	19.63	-4	11,231	-0.04%
2020/04/14	3	19.41	4	19.42	19.47	-1	11,264	-0.01%
2020/04/13	5	19.13	17	19.17	19.16	-12	11,316	-0.11%
2020/04/10	11	19.14	3	19.23	19.35	8	11,433	0.07%
2020/04/09	15	19.21	5	19.27	19.02	10	11,612	0.09%
2020/04/08	9	18.81	5	18.86	18.94	4	11,582	0.03%
2020/04/07	2	18.79	4	18.79	18.77	-2	11,584	-0.02%
2020/04/06	4	18.33	29	18.26	18.41	-25	11,650	-0.21%
2020/04/01	7	18.09	5	18.10	18.05	2	11,675	0.02%
2020/03/31	3	18.37	4	18.35	18.35	-1	11,632	-0.01%
2020/03/30	4	17.59	5	17.33	17.83	-1	11,567	-0.01%
2020/03/27	18	17.95	4	18.07	17.85	14	11,608	0.12%
2020/03/26	1	17.23	2	17.10	17.20	-1	11,518	-0.01%
2020/03/25	19	17.16	16	17.08	17.01	3	11,649	0.03%
2020/03/24	10	16.59	2	16.35	16.59	8	11,722	0.07%
2020/03/23	14	16.19	6	16.08	15.90	8	11,712	0.07%
2020/03/20	12	17.17	37	17.23	17.17	-25	11,729	-0.21%
2020/03/19	23	16.76	15	17.00	16.86	8	11,582	0.07%
2020/03/18	10	17.18	12	17.28	16.98	-2	11,494	-0.02%
2020/03/17	12	16.84	30	17.24	17.40	-18	11,464	-0.16%
2020/03/16	3	17.42	3	17.49	17.50	0	11,381	0.00%
2020/03/13	18	17.17	30	17.12	17.80	-12	11,310	-0.11%
2020/03/12	18	18.43	62	18.36	18.32	-44	11,020	-0.40%
2020/03/11	33	19.32	4	19.37	19.28	29	10,651	0.27%
2020/03/10	10	19.28	28	19.34	19.54	-18	10,465	-0.17%
2020/03/09	36	19.64	16	19.70	19.50	20	10,385	0.19%
2020/03/06	11	20.00	15	20.17	20.00	-4	10,241	-0.04%
2020/03/05	4	20.39	10	20.32	20.40	-6	10,233	-0.06%
2020/03/04	12	20.00	2	20.00	20.06	10	10,251	0.10%
2020/03/03	6	20.15	1	20.10	20.08	5	10,248	0.05%
2020/03/02	33	19.74	16	19.82	19.93	17	10,179	0.17%
2020/02/27	21	20.28	13	20.45	20.25	8	10,142	0.08%
2020/02/26	7	20.68	0	0.00	20.66	7	10,190	0.07%
2020/02/25	5	21.07	14	21.05	21.08	-9	10,732	-0.08%
2020/02/24	6	21.20	196	21.21	21.13	-190	12,860	-1.48%	大賣/鉅額交易
2020/02/21	3	21.44	10	21.47	21.49	-7	15,052	-0.05%
2020/02/20	3	21.52	134	21.57	21.50	-131	17,078	-0.77%	大賣/鉅額交易
2020/02/19	20	21.42	0	0.00	21.45	20	17,268	0.12%
2020/02/18	10	21.47	97	21.46	21.44	-87	17,432	-0.50%
2020/02/17	11	21.57	9	21.57	21.58	2	17,514	0.01%
2020/02/14	24	21.55	52	21.50	21.53	-28	17,678	-0.16%
2020/02/13	10	21.55	14	21.59	21.55	-4	17,803	-0.02%
2020/02/12	17	21.31	18	21.29	21.33	-1	17,796	-0.01%
2020/02/11	11	21.01	23	20.99	21.01	-12	17,849	-0.07%
2020/02/10	0	0.00	3	20.81	20.87	-3	17,978	-0.02%
2020/02/07	4	20.94	18	20.95	20.95	-14	18,166	-0.08%
2020/02/06	12	20.86	18	20.88	20.92	-6	18,273	-0.03%
2020/02/05	21	20.72	11	20.71	20.71	10	18,496	0.05%
2020/02/04	1	20.51	16	20.52	20.53	-15	18,674	-0.08%
2020/02/03	10	20.34	7	20.32	20.46	3	18,976	0.02%
2020/01/31	32	20.52	19	20.63	20.69	13	19,138	0.07%
2020/01/30	38	20.38	79	20.32	20.34	-41	19,326	-0.21%
2020/01/20	30	21.04	13	21.04	21.05	17	19,048	0.09%
2020/01/17	23	20.91	2	20.91	20.91	21	19,195	0.11%
2020/01/16	2	20.78	7	20.75	20.78	-5	19,457	-0.03%
2020/01/15	7	20.74	20	20.72	20.71	-13	19,831	-0.07%
2020/01/14	14	20.85	8	20.81	20.85	6	20,177	0.03%
2020/01/13	17	20.67	7	20.68	20.68	10	20,436	0.05%
2020/01/10	0	0.00	20	20.56	20.54	-20	20,667	-0.10%
2020/01/09	2	20.42	5	20.40	20.39	-3	20,816	-0.01%
2020/01/08	7	20.13	8	20.15	20.21	-1	21,122	0.00%
2020/01/07	4	20.35	0	0.00	20.34	4	21,391	0.02%
2020/01/06	11	20.35	20	20.31	20.30	-9	21,752	-0.04%
2020/01/03	51	20.49	51	20.52	20.45	0	22,098	0.00%
2020/01/02	113	20.40	15	20.41	20.42	98	22,255	0.44%	大買/
2019/12/31	109	20.41	5	20.41	20.40	104	22,697	0.46%	大買/鉅額交易
2019/12/30	116	20.45	0	0.00	20.50	116	23,259	0.50%	大買/鉅額交易
2019/12/27	11	20.38	40	20.37	20.38	-29	23,668	-0.12%
2019/12/26	0	0.00	1	20.25	20.23	-1	24,219	0.00%
2019/12/25	6	20.28	0	0.00	20.20	6	24,955	0.02%
2019/12/24	21	20.31	0	0.00	20.31	21	25,682	0.08%
2019/12/23	10	20.35	3	20.35	20.32	7	26,338	0.03%
2019/12/20	0	0.00	5	20.30	20.28	-5	27,044	-0.02%
2019/12/19	11	20.05	10	20.12	20.08	1	27,564	0.00%
2019/12/18	12	20.01	19	20.00	20.00	-7	28,219	-0.02%
2019/12/17	27	20.01	4	20.02	20.03	23	29,178	0.08%
2019/12/16	6	19.91	11	19.89	19.92	-5	30,130	-0.02%
2019/12/13	5	19.80	16	19.82	19.84	-11	31,394	-0.04%
2019/12/12	12	19.69	52	19.75	19.70	-40	32,551	-0.12%
2019/12/11	5	19.60	5	19.63	19.62	0	34,016	0.00%
2019/12/10	14	19.62	4	19.60	19.63	10	35,849	0.03%
2019/12/09	24	19.61	6	19.63	19.60	18	37,921	0.05%
2019/12/06	3	19.51	0	0.00	19.51	3	40,254	0.01%
2019/12/05	7	19.50	4	19.47	19.50	3	43,058	0.01%
2019/12/04	15	19.31	52	19.30	19.30	-37	46,022	-0.08%
2019/12/03	38	19.44	33	19.45	19.46	5	49,014	0.01%
2019/12/02	7	19.69	3	19.69	19.69	4	52,563	0.01%
2019/11/29	25	19.75	53	19.77	19.72	-28	57,168	-0.05%
2019/11/28	35	19.83	15	19.84	19.82	20	62,930	0.03%
2019/11/27	2	19.85	17	19.84	19.85	-15	70,822	-0.02%
2019/11/26	13	19.78	20	19.78	19.76	-7	81,338	-0.01%
2019/11/25	115	19.72	26	19.73	19.70	89	94,573	0.09%	大買/
2019/11/22	190	19.71	45	19.70	19.69	145	114,222	0.13%	大買/鉅額交易
2019/11/21	300	19.91	50	19.90	19.88	250	137,709	0.18%	大買/鉅額交易
2019/11/20	525	20.85	126	21.03	20.71	399	137,218	0.29%	大買/大賣/鉅額交易
2019/11/19	357	21.13	40	21.25	21.42	317	132,633	0.24%	大買/鉅額交易