農林 (2913)-凱基-高美館券商分點個股進出

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

農林

(2913)

可現股當沖

股價
22.50
漲跌
▼0.90
漲幅
-3.85%
成交量
26,183張
產業
上市貿易百貨類股▼0.88%
234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

農林 (2913)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	31	22.76	39	22.70	22.50	-8	3,396	-0.24%
2024/04/29	197	22.51	214.3	22.66	23.40	-17.3	2,973	-0.58%	大買/大賣/
2024/04/25	2	21.35	1	21.50	21.50	1	2,310	0.04%
2024/04/24	2	21.28	7	21.07	21.20	-5	2,234	-0.22%
2024/04/23	0	0.00	41	21.02	21.15	-41	2,244	-1.83%
2024/04/22	46.1	21.23	0	0.00	21.00	46.1	2,239	2.06%
2024/04/19	1	20.40	2	20.35	20.35	-1	2,119	-0.05%
2024/04/17	0.1	20.45	0	0.00	20.40	0.1	2,076	0.00%
2024/04/16	0.9	20.60	12	20.55	20.25	-11.1	2,082	-0.53%
2024/04/15	2	20.95	0	0.00	20.85	2	2,081	0.10%
2024/04/12	2	20.75	0	0.00	20.75	2	2,076	0.10%
2024/04/11	0.1	20.60	0	0.00	20.75	0.1	2,076	0.00%
2024/04/10	2	21.20	0	0.00	21.20	2	2,076	0.10%
2024/04/09	0	20.85	0	0.00	20.95	0	2,078	0.00%
2024/04/08	0.1	20.45	0	0.00	20.55	0.1	2,073	0.00%
2024/04/01	0	20.80	0	0.00	20.75	0	2,126	0.00%
2024/03/29	0	0.00	2	20.60	20.50	-2	2,143	-0.09%
2024/03/28	10	20.75	2	20.75	20.65	8	2,172	0.37%
2024/03/27	4.1	21.05	4	21.00	21.10	0.1	2,242	0.00%
2024/03/26	0.1	20.10	0	0.00	20.25	0.1	2,177	0.00%
2024/03/25	0.1	20.30	0	0.00	20.30	0.1	2,305	0.00%
2024/03/22	0.1	20.20	48	20.11	20.30	-47.9	2,518	-1.90%
2024/03/21	1	20.10	0	0.00	20.15	1	2,989	0.03%
2024/03/19	2.1	20.13	0	0.00	20.15	2.1	3,052	0.07%
2024/03/18	0.1	20.15	0	0.00	20.15	0.1	3,060	0.00%
2024/03/15	1	20.20	2	20.25	20.15	-1	3,091	-0.03%
2024/03/14	0.1	20.35	0	20.45	20.40	0.1	3,170	0.00%
2024/03/13	0.1	20.25	0	0.00	20.30	0.1	3,170	0.00%
2024/03/12	2	20.55	0	0.00	20.50	2	3,174	0.06%
2024/03/07	0.1	20.30	0	0.00	20.30	0.1	3,185	0.00%
2024/03/05	0.1	20.50	0	0.00	20.50	0.1	3,211	0.00%
2024/03/04	0.1	20.70	14	20.79	20.70	-13.9	3,203	-0.43%
2024/03/01	0.1	20.55	0	0.00	20.70	0.1	3,187	0.00%
2024/02/29	1.1	20.75	0	0.00	20.75	1.1	3,204	0.03%
2024/02/27	3	20.70	0	0.00	20.50	3	3,209	0.09%
2024/02/23	0	0.00	3	21.10	20.85	-3	3,253	-0.09%
2024/02/22	6.1	21.39	0	0.00	21.15	6.1	3,275	0.19%
2024/02/21	0.2	21.01	0	0.00	21.05	0.2	3,214	0.01%
2024/02/20	0.1	20.80	1	20.85	20.95	-0.9	3,207	-0.03%
2024/02/19	0.1	20.85	0	0.00	21.00	0.1	3,215	0.00%
2024/02/16	1	20.20	0	0.00	20.75	1	3,223	0.03%
2024/02/15	0	20.13	0	0.00	20.05	0	3,211	0.00%
2024/02/05	0	20.30	0	0.00	20.20	0	3,190	0.00%
2024/02/02	0.1	20.30	1	20.25	20.30	-0.9	3,185	-0.03%
2024/02/01	0.1	20.30	0	0.00	20.35	0.1	3,183	0.00%
2024/01/31	0.1	20.25	0	0.00	20.30	0.1	3,214	0.00%
2024/01/30	1.1	20.30	0	0.00	20.25	1.1	3,235	0.03%
2024/01/29	0.1	20.35	1	20.45	20.45	-0.9	3,262	-0.03%
2024/01/25	4	20.46	0	0.00	20.50	4	3,330	0.12%
2024/01/24	8.1	20.64	0	0.00	20.60	8.1	3,343	0.24%
2024/01/19	10.1	20.27	5	20.35	20.40	5.1	3,397	0.15%
2024/01/18	0	20.10	0	0.00	20.20	0	3,404	0.00%
2024/01/17	0	0.00	11	20.13	20.00	-11	3,397	-0.32%
2024/01/16	2.1	20.57	0	0.00	20.50	2.1	3,342	0.06%
2024/01/15	2	21.20	0	0.00	21.15	2	3,322	0.06%
2024/01/12	1	20.55	38	20.60	20.55	-37	3,318	-1.12%
2024/01/10	0	0.00	35	20.60	20.55	-35	3,404	-1.03%
2024/01/09	0	20.93	0	0.00	20.70	0	3,413	0.00%
2024/01/04	2	21.30	0	0.00	21.15	2	3,648	0.05%
2024/01/02	1	21.60	0	0.00	21.55	1	3,640	0.03%
2023/12/29	0.1	21.70	0	0.00	21.75	0.1	3,642	0.00%
2023/12/27	2	22.05	0	0.00	21.90	2	3,750	0.05%
2023/12/26	1	21.90	1	22.00	22.00	0	3,740	0.00%
2023/12/25	2	21.93	1	21.80	21.75	1	3,738	0.03%
2023/12/22	13.1	22.08	20	22.25	22.00	-6.9	3,709	-0.19%
2023/12/21	0	0.00	5	22.65	22.50	-5	3,613	-0.14%
2023/12/20	13	22.50	2	22.33	22.30	11	3,559	0.31%
2023/12/19	1	22.30	1	22.40	22.90	0	3,435	0.00%
2023/12/18	3.1	22.71	10	22.85	23.00	-6.9	3,280	-0.21%
2023/12/14	2.1	21.84	13	21.92	21.80	-10.9	2,914	-0.37%
2023/12/13	1.1	21.60	0	0.00	21.60	1.1	2,864	0.04%
2023/12/12	0	0.00	3	21.40	21.40	-3	2,878	-0.10%
2023/12/11	11	21.80	13	21.76	21.80	-2	2,884	-0.07%
2023/12/08	3.1	21.31	0	0.00	21.30	3.1	2,850	0.11%
2023/12/06	0.1	21.45	0	0.00	21.45	0.1	2,969	0.00%
2023/12/05	3.1	21.75	0	0.00	21.70	3.1	3,037	0.10%
2023/12/04	0.1	21.65	0	0.00	21.75	0.1	3,073	0.00%
2023/11/30	1	21.10	1	21.45	21.10	0	3,104	0.00%
2023/11/29	10	21.30	8	21.45	21.25	2	3,127	0.06%
2023/11/28	14	21.80	2	21.70	21.50	12	3,156	0.38%
2023/11/24	0.1	21.25	0	0.00	21.25	0.1	3,164	0.00%
2023/11/23	3	21.30	2.2	21.49	21.45	0.8	3,237	0.02%
2023/11/22	0.1	21.10	23	21.02	21.25	-22.9	3,270	-0.70%
2023/11/21	2.3	21.10	0	0.00	21.10	2.3	3,335	0.07%
2023/11/20	2	21.10	0	0.00	21.10	2	3,388	0.06%
2023/11/15	0	0.00	3	20.95	20.90	-3	3,667	-0.08%
2023/11/14	0.1	20.70	0	0.00	20.60	0.1	3,873	0.00%
2023/11/13	0	0.00	0.1	20.50	20.55	-0.1	4,027	0.00%
2023/11/10	0.1	20.70	0	0.00	20.60	0.1	4,224	0.00%
2023/11/09	0.1	20.90	0	0.00	20.75	0.1	4,426	0.00%
2023/11/08	0	0.00	0.2	20.95	20.85	-0.2	4,644	0.00%
2023/11/07	0.1	21.10	7	21.27	21.00	-7	4,898	-0.14%
2023/11/06	0.1	21.20	5.1	21.00	21.20	-5.1	5,308	-0.10%
2023/11/02	0	0.00	0.1	20.45	20.75	-0.1	6,574	0.00%
2023/10/30	0.1	20.20	0	0.00	20.15	0.1	12,101	0.00%
2023/10/27	0	0.00	5.1	20.25	20.10	-5.1	14,073	-0.04%
2023/10/26	0.1	20.30	0.1	20.42	20.10	-0.1	14,707	0.00%
2023/10/25	3	20.65	0	0.00	20.45	3	16,236	0.02%
2023/10/24	0.1	20.25	0.1	20.30	20.40	0	17,490	0.00%
2023/10/23	0.1	19.95	0	0.00	20.10	0.1	17,602	0.00%
2023/10/20	0.1	20.10	0.2	20.10	20.00	-0.1	17,690	0.00%
2023/10/19	35.2	20.19	0	0.00	20.15	35.2	17,862	0.20%
2023/10/18	1.1	20.26	12.1	20.22	20.20	-11.1	17,867	-0.06%
2023/10/17	0.1	20.73	0	0.00	20.80	0.1	17,877	0.00%
2023/10/16	30.1	21.24	15	20.92	20.60	15.1	17,900	0.08%
2023/10/13	3.1	21.14	0	0.00	20.50	3.1	17,852	0.02%
2023/10/12	1.2	20.70	0.1	20.80	20.90	1.1	17,751	0.01%
2023/10/11	5.1	20.60	2	20.65	20.65	3.1	17,763	0.02%
2023/10/06	0.1	20.75	0	0.00	20.80	0.1	17,769	0.00%
2023/10/04	16	20.67	0	0.00	20.60	16	17,798	0.09%
2023/10/03	2	21.45	2	21.30	21.15	0	17,774	0.00%
2023/10/02	0.1	21.10	4	21.10	21.15	-3.9	17,755	-0.02%
2023/09/28	4	21.35	0	0.00	21.20	4	17,793	0.02%
2023/09/27	1	21.15	0	0.00	21.25	1	17,812	0.01%
2023/09/22	1.1	21.39	0	0.00	21.45	1.1	17,991	0.01%
2023/09/21	6	21.17	5	21.30	21.30	1	18,041	0.01%
2023/09/18	0.1	21.80	9	22.15	22.00	-8.9	18,656	-0.05%
2023/09/15	0	21.95	1	22.00	21.95	-1	18,953	-0.01%
2023/09/14	6	22.06	0	0.00	22.10	6	19,002	0.03%
2023/09/13	5	22.35	0	0.00	22.15	5	19,157	0.03%
2023/09/11	1.1	21.89	1	21.90	21.80	0.1	19,379	0.00%
2023/09/08	6.1	22.50	5	22.48	22.35	1.1	19,346	0.01%
2023/09/07	0	0.00	8	22.29	22.20	-8	19,388	-0.04%
2023/09/06	2	22.55	0	0.00	22.50	2	19,428	0.01%
2023/09/04	1	22.95	0	0.00	22.80	1	19,600	0.01%
2023/09/01	1	23.10	10	23.05	22.95	-9	19,647	-0.05%
2023/08/31	0.1	23.05	0	0.00	23.05	0.1	19,849	0.00%
2023/08/29	6.1	23.02	1	22.90	22.90	5.1	20,446	0.02%
2023/08/28	0	0.00	1	22.80	22.75	-1	21,191	0.00%
2023/08/25	9	23.30	3	23.28	23.05	6	21,190	0.03%
2023/08/24	12	23.20	4	23.23	23.15	8	21,148	0.04%
2023/08/23	1.1	23.58	4.2	23.58	23.40	-3	21,183	-0.01%
2023/08/22	2.1	23.60	0	0.00	23.80	2.1	21,133	0.01%
2023/08/21	0	0.00	5	24.00	24.00	-5	21,079	-0.02%
2023/08/18	19.3	24.98	14	24.68	24.40	5.3	21,053	0.03%
2023/08/17	36	24.50	36	24.60	24.55	0	21,098	0.00%
2023/08/16	2	24.13	2	24.28	24.30	0	21,017	0.00%
2023/08/15	59	24.16	53	24.11	24.30	6	20,855	0.03%
2023/08/14	2.2	23.61	6	24.11	23.65	-3.9	20,727	-0.02%
2023/08/11	41.3	24.75	23	24.85	24.50	18.3	20,565	0.09%
2023/08/10	29	25.36	69	25.15	24.90	-40	20,312	-0.20%
2023/08/09	13.4	26.05	2.2	26.32	26.00	11.2	19,925	0.06%
2023/08/08	33.5	26.97	49	26.79	26.65	-15.6	19,524	-0.08%
2023/08/07	60	27.97	5.2	28.01	27.40	54.9	18,773	0.29%
2023/08/04	107	30.38	34	30.68	30.40	73	17,723	0.41%	大買/
2023/08/02	46.1	30.87	81.7	31.79	30.45	-35.6	15,952	-0.22%
2023/08/01	64	29.37	96	29.22	30.00	-32	13,718	-0.23%
2023/07/31	15	28.03	127.8	28.69	28.95	-112.8	11,860	-0.95%	大賣/鉅額交易
2023/07/28	104	25.90	29.7	25.93	26.35	74.3	11,445	0.65%	大買/
2023/07/27	84	25.23	28.4	24.93	25.50	55.6	10,355	0.54%
2023/07/26	4	23.24	3	23.35	23.20	1	9,621	0.01%
2023/07/25	2.1	22.96	0	0.00	23.05	2.1	9,623	0.02%
2023/07/24	31.4	22.81	46	23.39	23.10	-14.7	9,815	-0.15%
2023/07/21	0	0.00	2	22.50	22.40	-2	9,961	-0.02%
2023/07/20	0	0.00	3	22.37	22.55	-3	10,443	-0.03%
2023/07/19	1	21.75	3	21.70	21.70	-2	11,623	-0.02%
2023/07/18	5	21.80	2	21.70	21.70	3	12,905	0.02%
2023/07/17	3	22.23	1	22.20	22.10	2	13,394	0.01%
2023/07/14	2	22.18	3	22.15	22.15	-1	13,361	-0.01%
2023/07/13	1	21.90	0	0.00	21.90	1	13,332	0.01%
2023/07/12	1	22.00	0	0.00	22.05	1	13,309	0.01%
2023/07/11	16	22.13	2	22.10	22.15	14	13,326	0.11%
2023/07/07	8	22.16	4	22.15	22.15	4	13,262	0.03%
2023/07/06	7	22.39	0	0.00	22.35	7	13,203	0.05%
2023/07/05	4	22.74	0	0.00	22.65	4	13,133	0.03%
2023/07/04	6	22.85	14	22.95	22.80	-8	13,083	-0.06%
2023/07/03	25	23.07	10	23.05	23.10	15	13,001	0.12%
2023/06/30	15	22.79	2	22.85	22.85	13	12,908	0.10%
2023/06/29	9	23.20	0	0.00	23.00	9	12,830	0.07%
2023/06/28	5.4	23.00	27	23.23	23.00	-21.6	12,765	-0.17%
2023/06/27	5.2	23.85	2	23.93	23.70	3.2	12,519	0.03%
2023/06/26	26.5	24.45	4	24.45	24.30	22.5	12,288	0.18%
2023/06/21	3	24.00	4	24.00	23.85	-1	11,921	-0.01%
2023/06/20	7	23.56	4	23.50	23.60	3	11,606	0.03%
2023/06/19	7.5	23.83	256	23.92	23.80	-248.5	11,524	-2.16%	大賣/鉅額交易
2023/06/16	20	23.94	23	23.79	23.75	-3	11,320	-0.03%
2023/06/15	2	23.70	1	23.65	23.75	1	11,068	0.01%
2023/06/14	4.3	23.59	1	23.50	23.40	3.3	10,986	0.03%
2023/06/13	3	23.17	1	23.20	23.45	2	10,920	0.02%
2023/06/12	17	23.75	20	23.49	23.40	-3	10,791	-0.03%
2023/06/09	1.2	23.53	2	23.75	23.85	-0.8	10,679	-0.01%
2023/06/08	0	0.00	8	23.69	23.40	-8	10,550	-0.08%
2023/06/07	4	23.63	3	23.52	23.55	1	10,446	0.01%
2023/06/06	37	23.66	3	23.45	23.45	34	10,341	0.33%
2023/06/05	10	23.69	21.2	23.89	24.05	-11.2	10,139	-0.11%
2023/06/02	5	23.35	32.4	23.06	23.35	-27.4	9,824	-0.28%
2023/06/01	105.3	23.32	105	23.80	23.70	0.3	9,482	0.00%	大買/大賣/
2023/05/31	1.1	22.47	1	22.25	22.25	0.1	8,712	0.00%
2023/05/30	0.2	22.00	0	0.00	22.15	0.2	8,637	0.00%
2023/05/29	11	22.28	10	22.40	22.40	1	8,631	0.01%
2023/05/26	0.1	21.90	14	22.20	22.00	-13.9	8,502	-0.16%
2023/05/25	6	22.53	12	22.33	22.30	-6	8,443	-0.07%
2023/05/24	0	0.00	10	22.65	22.65	-10	8,379	-0.12%
2023/05/23	50.5	22.65	3	22.80	22.70	47.5	8,315	0.57%
2023/05/22	0	22.65	56	22.35	22.35	-56	8,027	-0.70%
2023/05/19	0	22.48	0	0.00	22.30	0	7,940	0.00%
2023/05/18	0.1	22.30	1	22.35	22.35	-0.9	7,892	-0.01%
2023/05/15	1	21.95	2.5	22.27	22.15	-1.5	7,714	-0.02%
2023/05/12	2	22.00	0	0.00	22.15	2	7,663	0.03%
2023/05/11	1	22.50	10	22.25	21.95	-9	7,621	-0.12%
2023/05/10	17	22.80	10	22.80	22.90	7	7,487	0.09%
2023/05/09	51	23.41	4	24.34	23.15	47	7,387	0.64%
2023/05/08	5	23.65	0	0.00	23.75	5	6,931	0.07%
2023/05/05	1	23.65	0	0.00	23.55	1	6,874	0.01%
2023/05/04	39	24.05	32	24.30	24.10	7	6,747	0.10%
2023/05/03	222	24.73	18.4	24.74	24.05	203.6	6,516	3.12%	大買/鉅額交易
2023/05/02	76.4	24.66	36	24.47	24.70	40.4	6,068	0.67%
2023/04/28	4	23.05	1	23.35	22.90	3	5,539	0.05%
2023/04/27	3	23.12	0	0.00	23.20	3	5,399	0.06%
2023/04/26	23	23.21	13	23.05	22.95	10	5,100	0.20%
2023/04/25	18	23.67	20.5	23.92	23.25	-2.5	4,739	-0.05%
2023/04/24	73	25.05	54.6	24.70	24.75	18.4	4,212	0.44%
2023/04/21	17	25.04	12	25.96	24.20	5	2,945	0.17%
2023/04/20	15	23.69	11	23.70	23.90	4	1,609	0.25%
2023/04/13	1	22.05	0	0.00	21.90	1	939	0.11%
2023/04/07	0	21.55	0	0.00	21.45	0	921	0.00%
2023/04/06	0	0.00	45	21.40	21.55	-45	927	-4.85%
2023/03/16	0	21.85	0	0.00	21.80	0	1,067	0.00%
2023/03/13	5	22.05	0	0.00	22.15	5	1,215	0.41%
2023/03/08	1	22.35	0	0.00	22.35	1	1,223	0.08%
2023/03/07	0	22.30	0	0.00	22.40	0	1,175	0.00%
2023/03/06	11	22.25	0	0.00	22.30	11	1,191	0.92%
2023/03/03	52	22.98	1	23.05	22.45	51	1,162	4.39%
2023/03/02	50	22.32	0	0.00	22.10	50	1,096	4.56%
2023/02/21	0	0.00	0.3	21.70	21.85	-0.3	1,083	-0.03%
2023/02/13	0	21.35	0	0.00	21.45	0	1,402	0.00%
2023/02/10	0	21.40	0	0.00	21.40	0	1,473	0.00%
2023/02/08	0	0.00	1	21.60	21.60	-1	1,621	-0.06%
2023/02/01	0	0.00	1	21.40	21.45	-1	1,669	-0.06%
2023/01/10	0	0.00	100	21.30	21.35	-100	1,728	-5.79%
2023/01/05	0	0.00	0	21.30	21.45	0	1,780	0.00%
2023/01/04	0	0.00	0	21.20	21.35	0	1,786	0.00%
2022/12/28	1	21.75	0.1	21.60	21.50	0.9	1,944	0.04%
2022/12/20	0	21.70	0	0.00	21.70	0	2,034	0.00%
2022/12/16	0	0.00	0	22.75	22.25	0	2,077	0.00%
2022/12/15	1	23.10	1	22.75	22.75	0	2,055	0.00%
2022/12/14	2	22.93	1	23.45	22.90	1	2,069	0.05%
2022/12/13	1	22.95	0	0.00	23.05	1	2,064	0.05%
2022/12/07	0	0.00	1	23.90	23.75	-1	2,086	-0.05%
2022/12/01	0	0.00	1	23.00	23.10	-1	1,966	-0.05%
2022/11/30	0	0.00	2	22.90	22.60	-2	1,971	-0.10%
2022/11/29	1	22.90	0	0.00	22.85	1	1,958	0.05%
2022/11/28	1	23.00	3	22.75	23.00	-2	1,956	-0.10%
2022/11/25	0	0.00	2	22.60	22.30	-2	1,916	-0.10%
2022/11/24	0	0.00	1	22.45	22.45	-1	1,920	-0.05%
2022/11/21	9	22.40	0	0.00	22.20	9	1,903	0.47%
2022/11/17	0	0.00	10	23.25	22.95	-10	1,897	-0.53%
2022/11/15	18	23.11	2	22.95	22.90	16	1,850	0.86%
2022/11/14	1	23.90	0	0.00	23.90	1	1,754	0.06%
2022/11/11	102	23.50	5	23.57	23.50	97	1,700	5.71%	大買/
2022/11/10	0	0.00	19	22.99	23.15	-19	1,617	-1.17%
2022/11/08	1	22.25	1	22.35	22.50	0	1,537	0.00%
2022/11/04	2	22.20	11	22.65	22.60	-9	1,418	-0.63%
2022/11/02	0	0.00	1	21.00	21.10	-1	1,265	-0.08%
2022/10/18	0	0.00	1	20.90	20.85	-1	1,150	-0.09%
2022/10/07	0	0.00	3	21.03	20.75	-3	1,047	-0.29%
2022/10/04	0	21.05	0	0.00	20.90	0	900	0.00%
2022/10/03	0	0.00	1	21.10	21.10	-1	888	-0.11%
2022/09/28	3	20.70	7	20.70	20.75	-4	821	-0.49%
2022/09/27	4	20.98	0	0.00	21.00	4	800	0.50%
2022/09/23	1	21.15	0.7	20.70	20.85	0.3	755	0.04%
2022/09/22	0	20.90	0	0.00	20.95	0	727	0.00%
2022/09/19	0	0.00	20	20.65	20.80	-20	679	-2.95%
2022/09/15	20	20.90	0	0.00	20.80	20	672	2.97%
2022/09/06	0	0.00	2	20.30	20.35	-2	582	-0.34%
2022/09/02	0	0.00	1	20.00	19.95	-1	546	-0.18%
2022/08/31	0	0.00	1	20.00	19.95	-1	538	-0.19%
2022/08/30	0	0.00	1	19.55	19.50	-1	527	-0.19%
2022/08/29	0	0.00	0	19.35	19.45	0	528	0.00%
2022/08/26	0	19.70	0	0.00	19.80	0	526	0.00%
2022/08/25	1	19.90	2	19.70	19.95	-1	521	-0.19%
2022/08/23	0	0.00	3	19.20	19.20	-3	493	-0.61%
2022/08/15	0	19.13	0	0.00	19.10	0	500	0.00%
2022/07/29	0	0.00	4.3	19.09	19.10	-4.3	598	-0.72%
2022/07/25	0	0.00	0	18.85	18.95	0	642	0.00%
2022/07/19	0	0.00	0	18.95	19.05	0	714	0.00%
2022/07/11	0	0.00	1	19.15	19.00	-1	885	-0.11%
2022/07/04	1	19.10	0	0.00	19.00	1	906	0.11%
2022/07/01	0	0.00	20	19.03	18.95	-20	913	-2.19%
2022/06/29	0	0.00	1	19.70	19.65	-1	925	-0.11%
2022/06/23	0	0.00	5	19.40	19.20	-5	933	-0.54%
2022/06/21	5	19.00	0	0.00	19.25	5	918	0.54%
2022/06/14	0	0.00	1	19.05	19.00	-1	926	-0.11%
2022/06/06	0	0.00	10	19.10	19.20	-10	998	-1.00%
2022/05/31	10	18.83	0	0.00	18.95	10	1,129	0.89%
2022/05/30	1	18.85	0	0.00	18.85	1	1,136	0.09%
2022/05/27	0	18.80	0	18.50	18.60	0	1,145	0.00%
2022/05/23	0	0.00	1	18.55	18.45	-1	1,213	-0.08%
2022/05/18	0	18.40	0	0.00	18.45	0	1,313	0.00%
2022/05/13	0	0.00	2	18.10	18.05	-2	1,406	-0.14%
2022/05/12	0	0.00	0.5	18.01	17.85	-0.5	1,445	-0.03%
2022/05/11	1	18.05	0	0.00	18.15	1	1,452	0.07%
2022/05/10	0	0.00	1	18.60	18.60	-1	1,460	-0.07%
2022/05/04	0	0.00	10	19.00	19.00	-10	1,585	-0.63%
2022/04/29	1	19.10	0	0.00	19.10	1	1,667	0.06%
2022/04/28	0	0.00	2	19.33	19.35	-2	1,671	-0.12%
2022/04/27	20.2	19.40	10	19.30	19.30	10.2	1,671	0.61%
2022/04/26	1.1	19.73	5	19.90	19.70	-3.9	1,660	-0.23%
2022/04/22	10.1	20.38	17	20.50	20.50	-6.9	1,653	-0.42%
2022/04/21	1	20.50	0	0.00	20.40	1	1,675	0.06%
2022/04/20	6	20.55	7	20.64	20.70	-1	1,705	-0.06%
2022/04/19	14	20.76	20	20.50	20.85	-6	1,771	-0.34%
2022/04/18	30	19.86	10	19.66	19.60	20	1,744	1.15%
2022/04/15	0	0.00	5	19.50	19.60	-5	1,744	-0.29%
2022/04/14	0	0.00	16	19.65	19.60	-16	1,772	-0.90%
2022/04/11	0	19.85	0	0.00	19.85	0	1,834	0.00%
2022/04/08	0	19.80	0	0.00	19.90	0	1,825	0.00%
2022/04/06	21	20.05	2	20.10	20.20	19	1,850	1.03%
2022/03/31	0	0.00	1	19.75	19.60	-1	1,836	-0.05%
2022/03/18	2	19.85	0	0.00	19.50	2	1,889	0.11%
2022/03/16	1	18.90	0	0.00	19.05	1	1,862	0.05%
2022/03/08	0	19.20	0	0.00	19.00	0	1,841	0.00%
2022/03/07	1	19.35	0	0.00	19.35	1	1,815	0.06%
2022/03/04	0	0.00	2	20.53	20.35	-2	1,782	-0.11%
2022/02/23	0	0.00	1	21.50	21.75	-1	1,789	-0.06%
2022/02/11	0	0.00	5	21.70	21.65	-5	1,823	-0.27%
2022/02/09	0	0.00	6	21.74	21.75	-6	1,836	-0.33%
2022/02/08	5	21.65	7	21.72	21.65	-2	1,836	-0.11%
2022/02/07	10	21.48	10	21.70	21.70	0	1,827	0.00%
2022/01/26	1	21.25	0	0.00	21.10	1	1,793	0.06%
2022/01/25	0	0.00	2	21.38	21.50	-2	1,767	-0.11%
2022/01/24	0	0.00	5	21.10	21.05	-5	1,722	-0.29%
2022/01/20	0	0.00	0	21.00	21.05	0	1,715	0.00%
2022/01/14	0	0.00	3	21.20	21.00	-3	1,995	-0.15%
2022/01/13	2	21.00	0	0.00	21.00	2	2,059	0.10%
2022/01/11	0	0.00	1	21.20	21.15	-1	2,000	-0.05%
2022/01/10	0	0.00	2	20.73	20.80	-2	2,004	-0.10%
2022/01/07	1	20.70	0	0.00	20.60	1	2,017	0.05%
2022/01/06	20	20.61	25	20.68	20.65	-5	2,187	-0.23%
2022/01/04	0	0.00	0	20.00	20.15	0	2,245	0.00%
2021/12/29	10	20.30	11	20.40	20.40	-1	2,397	-0.04%
2021/12/28	0	0.00	1	20.15	20.20	-1	2,474	-0.04%
2021/12/24	0	0.00	7	20.00	20.00	-7	2,695	-0.26%
2021/12/23	0	0.00	0	19.80	19.90	0	2,765	0.00%
2021/12/21	10	19.90	3	19.95	19.85	7	2,947	0.24%
2021/12/15	1	19.55	0	0.00	19.55	1	3,483	0.03%
2021/12/14	0	0.00	3	19.60	19.50	-3	3,565	-0.08%
2021/12/13	0	0.00	1.5	19.50	19.45	-1.5	3,574	-0.04%
2021/12/09	5	19.65	3	19.55	19.60	2	3,649	0.05%
2021/12/08	0	0.00	0.7	19.40	19.35	-0.7	3,678	-0.02%
2021/12/03	3	19.25	0	0.00	19.30	3	3,736	0.08%
2021/12/02	2	19.35	2	19.15	19.15	0	3,744	0.00%
2021/11/30	0	0.00	1	19.35	19.35	-1	3,786	-0.03%
2021/11/29	0	0.00	0	19.20	19.30	0	3,782	0.00%
2021/11/26	0.6	19.50	4	19.60	19.45	-3.4	3,795	-0.09%
2021/11/22	4	20.05	0	0.00	20.00	4	3,748	0.11%
2021/11/18	4	20.55	0	0.00	20.55	4	3,660	0.11%
2021/11/16	0	0.00	82	20.80	20.75	-82	3,647	-2.25%
2021/11/15	0	0.00	109	20.65	20.65	-109	3,661	-2.98%	大賣/鉅額交易
2021/11/12	50	20.55	0	0.00	20.55	50	3,688	1.36%
2021/11/11	10	21.00	0	0.00	20.60	10	3,690	0.27%
2021/11/08	140	20.75	0	0.00	20.75	140	3,741	3.74%	大買/鉅額交易
2021/11/05	0	0.00	176	20.71	20.75	-176	3,753	-4.69%	大賣/鉅額交易
2021/11/04	0	0.00	3	20.80	20.75	-3	3,765	-0.08%
2021/11/03	0	0.00	3	20.95	20.95	-3	3,778	-0.08%
2021/11/02	76	20.91	1	21.10	20.65	75	3,771	1.99%
2021/10/29	0	0.00	10	20.90	20.90	-10	3,725	-0.27%
2021/10/28	0	0.00	5	20.90	20.85	-5	3,738	-0.13%
2021/10/27	100	21.00	0	0.00	20.90	100	3,778	2.65%
2021/10/26	0	0.00	15	20.95	20.95	-15	3,799	-0.39%
2021/10/25	0	0.00	1	21.40	21.30	-1	3,828	-0.03%
2021/10/22	18	22.03	13	22.20	21.30	5	3,851	0.13%
2021/10/21	5	21.50	12	21.48	21.55	-7	3,671	-0.19%
2021/10/20	4	21.03	0	0.00	20.90	4	3,604	0.11%
2021/10/19	3	21.20	0	0.00	21.10	3	3,607	0.08%
2021/10/18	20	21.33	6	21.20	21.30	14	3,592	0.39%
2021/10/14	6	20.77	12	21.28	20.65	-6	3,578	-0.17%
2021/10/07	0	0.00	172	20.08	20.60	-172	3,411	-5.04%	大賣/鉅額交易
2021/10/06	166	19.95	2	20.05	19.95	164	3,435	4.77%	大買/鉅額交易
2021/10/05	8	20.31	15	19.80	20.25	-7	3,384	-0.21%
2021/10/04	5	21.00	6	20.61	20.50	-1	3,360	-0.03%
2021/10/01	10	20.98	30	21.18	20.50	-20	3,476	-0.58%
2021/09/30	17	20.94	22	21.23	20.90	-5	3,430	-0.15%
2021/09/29	12	21.01	10	21.45	20.55	2	3,400	0.06%
2021/09/28	13	21.35	0	0.00	21.30	13	3,325	0.39%
2021/09/27	31	21.33	185	21.09	21.60	-154	3,337	-4.61%	大賣/鉅額交易
2021/09/24	157	20.65	9	20.96	20.65	148	3,241	4.57%	大買/鉅額交易
2021/09/23	2	20.25	10	20.25	20.25	-8	3,681	-0.22%
2021/09/22	0	0.00	10	20.33	20.30	-10	3,706	-0.27%
2021/09/17	20	21.10	8	20.96	21.00	12	3,706	0.32%
2021/09/16	5	20.85	2	20.55	20.55	3	3,682	0.08%
2021/09/15	10	20.65	16	20.81	20.70	-6	3,690	-0.16%
2021/09/13	10	20.15	106	20.23	20.55	-96	3,858	-2.49%	大賣/
2021/09/09	95	19.86	0	0.00	19.90	95	3,911	2.43%
2021/09/07	0	0.00	1	20.00	20.05	-1	3,961	-0.03%
2021/09/06	1	20.50	150	20.53	20.00	-149	4,030	-3.70%	大賣/鉅額交易
2021/09/03	0	0.00	1	20.35	20.30	-1	4,083	-0.02%
2021/09/02	7	20.27	15	20.38	20.10	-8	4,185	-0.19%
2021/09/01	0	0.00	1	20.45	20.40	-1	4,357	-0.02%
2021/08/31	150	20.08	0	0.00	20.10	150	4,597	3.26%	大買/鉅額交易
2021/08/27	0	0.00	10	20.10	20.05	-10	6,099	-0.16%
2021/08/26	23	20.14	11	20.00	19.90	12	6,401	0.19%
2021/08/25	3	19.95	0	0.00	20.15	3	6,569	0.05%
2021/08/24	0	0.00	26	20.05	20.05	-26	6,639	-0.39%
2021/08/18	35	19.09	11.2	19.43	19.35	23.8	6,994	0.34%
2021/08/16	10	19.03	11	19.19	19.00	-1	7,182	-0.01%
2021/08/13	1	19.85	0	0.00	19.85	1	7,174	0.01%
2021/08/12	0	0.00	1	20.50	20.20	-1	7,194	-0.01%
2021/08/11	10	20.40	10	20.50	20.35	0	7,242	0.00%
2021/08/06	0	0.00	9	20.60	20.60	-9	7,590	-0.12%
2021/08/04	1	20.80	4	20.75	20.65	-3	7,943	-0.04%
2021/08/03	15	20.75	13	20.70	20.70	2	8,207	0.02%
2021/08/02	12	20.96	20	21.05	21.05	-8	8,535	-0.09%
2021/07/30	0	0.00	5	20.95	20.65	-5	8,556	-0.06%
2021/07/29	42	20.65	26	20.84	20.85	16	8,637	0.19%
2021/07/27	0	0.00	1	20.25	20.25	-1	8,952	-0.01%
2021/07/26	5	20.55	4	20.30	20.25	1	9,264	0.01%
2021/07/23	11	20.84	17	20.71	20.75	-6	9,594	-0.06%
2021/07/20	10	20.48	10	20.30	20.30	0	11,652	0.00%
2021/07/16	10	20.85	11	20.82	20.75	-1	13,385	-0.01%
2021/07/15	2	20.80	0	0.00	20.80	2	13,704	0.01%
2021/07/14	15	20.25	17	20.20	20.15	-2	13,693	-0.01%
2021/07/13	23	20.76	0	0.00	20.55	23	13,721	0.17%
2021/07/12	2	21.10	10	21.15	21.10	-8	13,657	-0.06%
2021/07/09	20	21.33	10	21.00	21.05	10	13,635	0.07%
2021/07/08	4	21.05	19	21.43	21.35	-15	13,588	-0.11%
2021/07/07	8	21.03	13	21.25	20.90	-5	13,481	-0.04%
2021/07/06	10	20.88	10	20.85	20.90	0	13,462	0.00%
2021/07/02	30	21.48	10	21.25	21.10	20	13,390	0.15%
2021/07/01	24	21.56	24	21.28	21.45	0	13,328	0.00%
2021/06/30	34	21.09	57	21.46	22.00	-23	13,064	-0.18%
2021/06/29	3	20.15	52	20.18	20.05	-49	12,497	-0.39%
2021/06/28	0	0.00	2	20.40	20.50	-2	12,461	-0.02%
2021/06/25	6.3	20.51	12	20.40	20.30	-5.7	12,441	-0.05%
2021/06/24	10	20.70	0	0.00	20.65	10	12,403	0.08%
2021/06/23	3.2	20.79	6	20.70	20.80	-2.8	12,399	-0.02%
2021/06/22	3	20.77	7	20.77	20.55	-4	12,342	-0.03%
2021/06/21	3	19.90	1	19.85	19.75	2	12,229	0.02%
2021/06/18	3	20.30	0	0.00	20.15	3	12,194	0.02%
2021/06/17	5	20.60	5	20.45	20.45	0	12,171	0.00%
2021/06/16	5	20.80	3	20.35	20.20	2	12,143	0.02%
2021/06/15	1	20.50	1	20.65	20.40	0	12,085	0.00%
2021/06/11	0.6	20.70	1	20.85	20.85	-0.4	12,042	0.00%
2021/06/10	6	20.90	3	20.70	20.70	3	11,960	0.03%
2021/06/09	2	21.23	8	21.51	21.20	-6	11,857	-0.05%
2021/06/08	14	21.99	2	22.30	21.80	12	11,695	0.10%
2021/06/07	53	22.79	46	22.50	22.75	7	11,457	0.06%
2021/06/04	13	21.74	31	21.48	21.65	-18	10,489	-0.17%
2021/06/03	17	21.35	14	20.90	20.95	3	9,937	0.03%
2021/06/02	0	0.00	10	20.42	20.30	-10	9,646	-0.10%
2021/06/01	14	19.35	4	19.45	19.80	10	9,481	0.11%
2021/05/31	10	19.92	10	19.63	19.75	0	9,470	0.00%
2021/05/28	0	0.00	20	19.18	19.10	-20	9,232	-0.22%
2021/05/27	20	19.20	0	0.00	18.70	20	9,145	0.22%
2021/05/25	3	18.63	3	18.90	18.60	0	9,072	0.00%
2021/05/24	7	19.21	10	18.30	19.05	-3	8,995	-0.03%
2021/05/21	10	18.45	5	18.00	18.25	5	8,828	0.06%
2021/05/20	4	18.38	0	0.00	18.05	4	8,805	0.05%
2021/05/19	4	18.00	4	18.13	18.10	0	8,737	0.00%
2021/05/18	6	18.58	3	18.30	18.55	3	8,686	0.03%
2021/05/17	1	17.80	24	17.79	17.65	-23	8,565	-0.27%
2021/05/14	11	19.40	1	18.70	18.85	10	8,409	0.12%
2021/05/13	12	19.40	16	19.18	19.20	-4	8,266	-0.05%
2021/05/12	20	20.70	23	20.45	19.20	-3	8,112	-0.04%
2021/05/11	11	21.15	3	21.40	21.05	8	7,888	0.10%
2021/05/10	36	22.66	25	22.16	22.70	11	7,639	0.14%
2021/05/07	5	20.67	0	0.00	20.75	5	7,341	0.07%
2021/05/06	6	20.68	0	0.00	20.45	6	7,263	0.08%
2021/05/05	4	20.79	10	20.90	20.20	-6	7,128	-0.08%
2021/05/04	10	21.95	8	20.60	20.70	2	7,004	0.03%
2021/05/03	30	23.19	5	22.12	22.05	25	6,695	0.37%
2021/04/29	2	23.58	9	23.27	23.70	-7	6,366	-0.11%
2021/04/28	63	24.99	90	23.73	24.45	-27	6,033	-0.45%
2021/04/27	88	23.30	27.8	22.62	23.35	60.2	4,933	1.22%
2021/04/26	4	21.29	7.9	21.25	21.25	-3.9	4,099	-0.10%
2021/04/23	17	22.71	9	22.11	21.90	8	3,920	0.20%
2021/04/22	29	22.16	11	22.34	22.45	18	3,122	0.58%
2021/04/21	4	19.84	10.7	20.38	20.45	-6.7	2,195	-0.30%
2021/04/20	2	18.60	0	0.00	18.60	2	1,860	0.11%
2021/04/19	0	0.00	7	18.61	18.75	-7	1,924	-0.36%
2021/04/15	0	0.00	190	17.92	18.00	-190	1,851	-10.26%	大賣/鉅額交易
2021/04/13	0	0.00	1	18.30	17.75	-1	1,891	-0.05%
2021/04/12	0	0.00	10	17.60	18.10	-10	1,840	-0.54%
2021/04/06	0	17.43	0	0.00	17.40	0	1,904	0.00%
2021/03/30	0	0.00	0.3	17.50	17.50	-0.3	2,061	-0.01%
2021/03/29	0	0.00	0	17.45	17.50	0	2,049	0.00%
2021/03/26	0	0.00	2	17.55	17.50	-2	2,047	-0.10%
2021/03/19	0	0.00	11	17.18	17.10	-11	1,995	-0.55%
2021/03/17	0	0.00	2	17.23	17.10	-2	1,989	-0.10%
2021/03/15	0	16.80	1	16.90	16.90	-1	1,995	-0.05%
2021/03/12	2	17.00	0.7	16.80	16.90	1.4	2,008	0.07%
2021/03/11	0	0.00	9	17.27	17.20	-9	2,034	-0.44%
2021/03/10	1	16.90	0	0.00	17.00	1	2,063	0.05%
2021/03/09	2	16.88	0	0.00	16.95	2	2,122	0.09%
2021/03/08	7	16.93	0	0.00	16.85	7	2,266	0.31%
2021/03/05	0	16.80	0	16.90	16.85	0	2,587	0.00%
2021/03/02	2	16.95	6	17.09	16.85	-4	3,431	-0.12%
2021/02/24	0	16.65	0	0.00	16.75	0	3,390	0.00%
2021/02/22	6	16.80	0.1	16.90	16.80	5.9	3,360	0.17%
2021/02/19	0	0.00	0.8	16.75	16.70	-0.8	3,360	-0.02%
2021/02/17	6	16.55	0	0.00	16.60	6	3,343	0.18%
2021/02/04	0	0.00	3	16.45	16.45	-3	3,327	-0.09%
2021/02/03	1	16.35	0	16.35	16.45	1	3,344	0.03%
2021/02/02	0	0.00	2	16.35	16.40	-2	3,351	-0.06%
2021/02/01	1	16.35	0	0.00	16.30	1	3,348	0.03%
2021/01/20	2	16.75	0.3	16.65	16.75	1.7	3,228	0.05%
2021/01/19	0	0.00	2	17.00	16.95	-2	3,188	-0.06%
2021/01/14	2	17.20	0	0.00	17.20	2	3,126	0.06%
2021/01/12	0	17.10	0	0.00	17.20	0	3,099	0.00%
2021/01/11	3	17.70	3	17.78	17.85	0	2,994	0.00%
2021/01/06	0	0.00	10	17.75	17.65	-10	2,943	-0.34%
2021/01/04	0	0.00	2	18.25	18.20	-2	2,877	-0.07%
2020/12/30	0	0.00	1	18.10	18.10	-1	2,902	-0.03%
2020/12/28	0	0.00	1	17.90	17.75	-1	2,922	-0.03%
2020/12/25	7	17.69	20	17.85	17.60	-13	2,868	-0.45%
2020/12/24	5	17.45	0	0.00	17.15	5	2,749	0.18%
2020/12/21	0	0.00	0	17.05	17.20	0	2,736	0.00%
2020/12/17	0	0.00	3	17.30	17.15	-3	2,730	-0.11%
2020/12/15	1	16.80	0	0.00	16.80	1	2,699	0.04%
2020/12/14	0	0.00	2	17.03	17.05	-2	2,673	-0.07%
2020/12/11	0	0.00	6	17.03	16.85	-6	2,669	-0.22%
2020/12/10	0	0.00	0.2	17.00	17.10	-0.2	2,649	-0.01%
2020/12/09	2	16.80	0	0.00	16.95	2	2,628	0.08%
2020/12/08	1	17.00	0	0.00	16.95	1	2,604	0.04%
2020/12/07	1	17.00	0	0.00	17.00	1	2,598	0.04%
2020/12/02	14	17.42	0	0.00	17.35	14	2,451	0.57%
2020/12/01	38	18.56	5	18.56	18.10	33	2,307	1.43%
2020/11/30	51	18.16	46	18.30	19.10	5	1,983	0.25%
2020/11/27	3	17.07	0	0.00	17.40	3	1,075	0.28%
2020/11/11	0	0.00	4	16.95	17.15	-4	1,187	-0.34%
2020/11/10	0	0.00	3	16.85	16.80	-3	1,185	-0.25%
2020/11/05	9	16.71	0	0.00	16.75	9	1,236	0.73%
2020/10/28	2	16.58	0	0.00	16.60	2	1,372	0.15%
2020/10/21	4	16.74	0	0.00	16.80	4	1,476	0.27%
2020/10/13	0	0.00	2	17.20	17.20	-2	1,564	-0.13%
2020/10/08	0	0.00	5	17.95	17.80	-5	1,604	-0.31%
2020/10/07	9	17.84	12	17.76	18.00	-3	1,604	-0.19%
2020/10/06	2	17.53	0	0.00	17.55	2	1,647	0.12%
2020/10/05	2	16.85	12.6	17.51	17.55	-10.6	1,631	-0.65%
2020/09/23	0	0.00	1	16.80	16.85	-1	1,621	-0.06%
2020/09/18	6	16.89	5	16.90	16.90	1	1,648	0.06%
2020/09/14	0	0.00	5	16.85	16.85	-5	1,657	-0.30%
2020/09/03	0	0.00	2	16.65	16.60	-2	1,669	-0.12%
2020/09/01	2	16.50	0.1	16.40	16.50	1.9	1,666	0.12%
2020/08/25	0	0.00	1	16.15	16.30	-1	1,647	-0.06%
2020/08/24	0	0.00	20	16.05	16.05	-20	1,685	-1.19%
2020/08/21	0.6	16.15	0	0.00	16.20	0.6	1,706	0.04%
2020/08/20	20	15.84	0	0.00	15.95	20	1,716	1.17%
2020/08/17	0	0.00	1	16.95	17.00	-1	1,646	-0.06%
2020/08/14	0	0.00	5	17.00	16.90	-5	1,617	-0.31%
2020/08/13	0	0.00	1	16.95	17.00	-1	1,597	-0.06%
2020/08/10	0	0.00	1	16.80	16.85	-1	1,540	-0.06%
2020/08/06	0	0.00	1	16.85	16.85	-1	1,541	-0.06%
2020/08/05	0.4	16.70	1	16.80	16.80	-0.6	1,524	-0.04%
2020/08/04	1	17.00	103	16.95	17.05	-102	1,501	-6.79%	大賣/鉅額交易
2020/08/03	1	16.60	0	0.00	16.55	1	1,416	0.07%
2020/07/27	0	0.00	0	16.20	16.30	0	1,309	0.00%
2020/07/24	1	16.30	0	0.00	16.25	1	1,298	0.08%
2020/07/23	0	0.00	0.4	16.45	16.55	-0.4	1,286	-0.03%
2020/07/20	0	0.00	0.2	16.40	16.50	-0.2	1,239	-0.02%
2020/07/17	0	0.00	1	16.65	16.45	-1	1,236	-0.08%
2020/07/15	100	16.75	1	16.55	16.55	99	1,204	8.22%
2020/07/14	0	0.00	60	16.35	16.30	-60	1,175	-5.10%
2020/07/13	60	16.60	1	16.50	16.75	59	1,135	5.19%
2020/07/10	1	15.85	6	16.05	15.90	-5	1,025	-0.49%
2020/07/09	1	16.00	2	16.20	16.05	-1	1,008	-0.10%
2020/06/30	0	0.00	1	16.05	15.85	-1	983	-0.10%
2020/06/19	0	0.00	5	15.65	15.50	-5	966	-0.52%
2020/06/18	0	0.00	1	16.00	15.80	-1	966	-0.10%
2020/06/16	0	0.00	25	15.51	15.75	-25	990	-2.53%
2020/06/12	16	15.13	0	0.00	15.20	16	1,058	1.51%
2020/06/11	9	15.57	0	0.00	15.50	9	1,060	0.85%
2020/06/10	1	15.65	1	15.75	15.70	0	1,058	0.00%
2020/06/05	0	0.00	5	15.55	15.50	-5	1,089	-0.46%
2020/06/02	5	15.25	3.1	15.20	15.20	1.9	1,100	0.17%
2020/05/29	5	14.90	5	15.10	14.90	0	1,094	0.00%
2020/04/20	0	0.00	1	14.35	14.15	-1	1,051	-0.10%
2020/04/17	0	13.20	0	0.00	13.30	0	1,019	0.00%
2020/04/01	0	12.85	0	0.00	12.90	0	956	0.00%
2020/03/26	10	12.40	10	12.55	12.45	0	928	0.00%
2020/03/24	0	0.00	2	11.65	11.65	-2	922	-0.22%
2020/03/23	2	11.05	0	0.00	11.25	2	913	0.22%
2020/03/20	0	0.00	1	11.75	11.55	-1	899	-0.11%
2020/03/19	1	11.20	5	11.25	11.30	-4	880	-0.45%
2020/03/16	0	13.65	0	0.00	13.65	0	787	0.00%
2020/03/13	1	13.70	0	0.00	13.95	1	776	0.13%
2020/03/11	0	15.00	0	0.00	15.10	0	712	0.00%
2020/03/10	1	15.00	0	0.00	15.05	1	707	0.14%
2020/03/09	0	15.20	0	0.00	15.20	0	698	0.00%
2020/03/06	0	15.60	0	0.00	15.60	0	680	0.00%
2020/02/05	0	0.00	5	15.85	15.85	-5	783	-0.64%
2020/02/03	6	15.56	5	15.75	15.70	1	790	0.13%
2020/01/31	5	15.85	0	15.85	15.85	5	768	0.65%
2020/01/16	0	0.00	10	16.30	16.30	-10	752	-1.33%
2019/12/30	0	0.00	10	16.35	16.40	-10	1,103	-0.91%
2019/12/24	0	0.00	3	16.15	16.15	-3	1,158	-0.26%
2019/12/19	3	16.40	0	0.00	16.40	3	1,265	0.24%
2019/12/18	7	16.35	0.1	16.40	16.45	6.9	1,283	0.54%
2019/11/13	1	16.20	0	0.00	16.25	1	1,485	0.07%
2019/11/06	1	16.80	0	0.00	16.60	1	1,475	0.07%
2019/11/04	0	0.00	52	17.26	17.30	-52	1,465	-3.55%
2019/10/30	0	0.00	0.4	16.80	16.90	-0.4	1,473	-0.02%
2019/10/25	10	16.95	10	16.95	16.95	0	1,469	0.00%
2019/10/22	1	17.15	0	0.00	17.20	1	1,458	0.07%
2019/10/16	11	17.25	5	17.01	17.25	6	1,344	0.45%
2019/10/14	0	0.00	5	16.60	16.60	-5	1,322	-0.38%
2019/10/09	5	16.60	0	0.00	16.40	5	1,299	0.38%
2019/10/02	0	0.00	2	16.50	16.45	-2	1,292	-0.15%
2019/10/01	0	0.00	0.1	16.30	16.35	-0.1	1,293	0.00%
2019/09/25	0	0.00	6	16.83	16.80	-6	1,212	-0.49%
2019/09/16	0	0.00	1	16.30	16.30	-1	1,216	-0.08%
2019/09/09	2	16.10	0	0.00	16.10	2	1,216	0.16%
2019/09/06	0	0.00	0	15.90	15.95	0	1,244	0.00%
2019/08/15	0	0.00	2	15.60	15.45	-2	1,717	-0.12%
2019/08/07	2	15.85	0	0.00	15.70	2	2,454	0.08%
2019/07/17	1	16.60	1	16.55	16.50	0	2,555	0.00%
2019/07/09	1	16.25	2	16.15	16.25	-1	2,426	-0.04%
2019/07/08	0	0.00	0	16.05	16.15	0	2,408	0.00%
2019/06/11	0.4	16.30	0	0.00	16.40	0.4	2,482	0.02%
2019/06/06	0	0.00	5	16.45	16.50	-5	2,470	-0.20%
2019/06/04	3	16.33	1	16.35	16.35	2	2,488	0.08%
2019/05/30	0	0.00	20	16.40	16.25	-20	2,437	-0.82%
2019/05/29	0	0.00	20	16.43	16.40	-20	2,432	-0.82%
2019/05/28	0	0.00	1	17.00	16.30	-1	2,401	-0.04%
2019/05/27	24	16.89	0	0.00	16.80	24	2,328	1.03%
2019/05/24	0	0.00	30	16.50	16.65	-30	2,277	-1.32%
2019/05/22	0	0.00	2	16.60	16.60	-2	2,180	-0.09%
2019/05/21	0	0.00	12	16.92	16.75	-12	2,157	-0.56%
2019/05/20	2	16.65	0	0.00	16.60	2	2,051	0.10%
2019/05/17	66	17.06	2	17.23	17.20	64	1,984	3.23%
2019/05/16	2	17.08	0	0.00	16.75	2	1,686	0.12%
2019/05/15	0	0.00	1	16.40	16.35	-1	1,462	-0.07%
2019/05/14	3	16.77	0	16.60	16.70	3	1,413	0.21%
2019/05/10	6	16.00	0	0.00	15.80	6	1,298	0.46%
2019/05/09	10	16.20	10	16.05	16.05	0	1,279	0.00%
2019/05/02	0	0.00	0.3	15.65	15.75	-0.3	1,150	-0.03%
2019/04/22	0	0.00	1	15.55	15.50	-1	1,153	-0.09%
2019/04/15	0	0.00	0	15.60	15.65	0	1,155	0.00%
2019/04/11	0	0.00	0.2	15.65	15.65	-0.2	1,166	-0.02%
2019/04/03	2	15.30	2	15.45	15.50	0	1,105	0.00%
2019/04/02	2	15.63	1	15.70	15.50	1	1,066	0.09%
2019/04/01	2	15.85	1	15.80	15.90	1	1,039	0.10%
2019/03/29	0	0.00	101	15.85	16.05	-101	1,026	-9.84%	大賣/鉅額交易
2019/03/28	1	15.80	0	0.00	15.90	1	1,011	0.10%
2019/03/26	100	15.70	0	0.00	15.65	100	1,019	9.81%
2019/03/21	3	15.57	3	15.63	15.55	0	1,029	0.00%
2019/03/12	1	15.70	3	15.72	15.75	-2	1,160	-0.17%
2019/03/11	1	15.75	1	15.85	15.85	0	1,227	0.00%
2019/03/06	0	16.35	0	0.00	16.45	0	1,241	0.00%
2019/03/05	0	0.00	60	16.20	16.30	-60	1,262	-4.75%
2019/03/04	60	16.26	1	16.15	16.30	59	1,263	4.67%
2019/02/25	0	15.80	0	0.00	15.90	0	1,333	0.00%
2019/02/18	2	16.00	0	0.00	16.05	2	1,496	0.13%
2019/01/09	1	15.35	2.8	15.35	15.40	-1.8	2,094	-0.09%
2019/01/04	0	0.00	1.8	15.24	15.20	-1.8	2,111	-0.09%
2018/12/14	0.5	16.60	0	0.00	16.70	0.5	2,188	0.02%
2018/12/12	0	0.00	1	17.40	17.15	-1	2,149	-0.05%
2018/12/10	10	17.80	10	17.90	17.70	0	2,088	0.00%
2018/12/05	0	0.00	6	18.25	18.10	-6	1,967	-0.30%
2018/12/04	0.3	17.90	2.5	17.88	18.00	-2.2	1,898	-0.11%
2018/11/27	0	0.00	1	17.40	17.25	-1	1,684	-0.06%
2018/11/26	40	17.80	40	17.71	17.25	0	1,662	0.00%
2018/11/21	0.7	17.05	2	16.95	17.15	-1.3	1,561	-0.08%
2018/11/20	0	0.00	3	17.10	17.10	-3	1,496	-0.20%
2018/11/19	0	0.00	2	17.20	17.25	-2	1,473	-0.14%
2018/11/16	4	17.40	2	17.35	17.35	2	1,437	0.14%
2018/11/12	3	17.15	10	17.13	17.15	-7	1,232	-0.57%
2018/11/09	15	16.72	0	0.00	16.85	15	1,180	1.27%
2018/11/07	0	0.00	2	16.00	16.80	-2	1,077	-0.19%
2018/11/01	2	15.45	0	0.00	15.55	2	943	0.21%
2018/10/31	0	0.00	2	15.80	15.65	-2	935	-0.21%
2018/10/25	0	0.00	2	15.78	15.80	-2	950	-0.21%
2018/10/12	0	0.00	4.7	14.64	14.80	-4.7	792	-0.59%
2018/10/05	0	0.00	4	15.39	15.45	-4	714	-0.56%
2018/10/01	4	15.54	2	15.60	15.50	2	668	0.30%
2018/09/27	9	15.87	5	15.96	15.80	4	649	0.62%
2018/08/24	0	0.00	20	15.40	15.35	-20	582	-3.43%
2018/08/13	10	15.43	0	0.00	15.35	10	618	1.62%
2018/08/10	0	0.00	0	15.45	15.50	0	611	0.00%
2018/08/06	10	16.00	0	0.00	15.85	10	607	1.65%
2018/08/02	1	15.80	1	15.85	15.75	0	593	0.00%
2018/07/27	0	0.00	0	15.35	15.45	0	560	0.00%
2018/07/20	0	0.00	0.1	14.90	14.95	-0.1	527	-0.01%
2018/06/15	0	0.00	5	15.00	14.95	-5	621	-0.80%
2018/06/12	0	0.00	5	15.20	15.15	-5	609	-0.82%
2018/06/11	5	15.25	0	0.00	15.20	5	607	0.82%
2018/06/04	0	0.00	10	15.35	15.35	-10	648	-1.54%
2018/05/31	0	0.00	1	15.30	15.50	-1	645	-0.15%
2018/04/24	1	15.15	0	0.00	15.15	1	786	0.13%
2018/04/20	1	15.20	0	0.00	15.15	1	797	0.13%
2018/04/13	2	15.25	0	0.00	15.30	2	815	0.25%
2018/04/10	0	15.40	0	0.00	15.50	0	844	0.00%
2018/04/09	0	14.75	0	0.00	14.85	0	792	0.00%
2018/03/26	0	14.60	0	0.00	14.65	0	859	0.00%
2018/03/20	1	14.80	0	0.00	14.75	1	871	0.11%
2018/03/13	0	0.00	2	15.10	15.15	-2	999	-0.20%
2018/03/06	2	14.68	0	0.00	14.60	2	1,188	0.17%
2018/02/09	0	0.00	2	14.20	14.30	-2	1,408	-0.14%
2018/02/07	4	14.50	2	14.60	14.50	2	1,391	0.14%
2018/02/06	1	14.60	0	0.00	14.35	1	1,436	0.07%
2018/02/05	1	14.90	0	0.00	15.00	1	1,397	0.07%
2018/01/18	0	0.00	50	15.40	15.35	-50	1,492	-3.35%
2018/01/03	0	0.00	13	15.54	15.50	-13	1,714	-0.76%