農林 (2913)-凱基-中壢券商分點個股進出

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
23.10
漲跌
▼0.30
漲幅
-1.28%
成交量
11,825張
產業
上市貿易百貨類股
235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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	28	23.15	6	23.15	23.10	22	4,132	0.53%
2024/05/02	66.1	23.64	45	23.42	23.40	21.1	3,950	0.53%
2024/04/30	18.1	22.89	45	22.67	22.50	-26.9	3,396	-0.79%
2024/04/29	126	22.98	51	23.04	23.40	75	2,973	2.52%	大買/
2024/04/26	2	21.28	6	21.31	21.30	-4	2,356	-0.17%
2024/04/25	28	21.58	6	21.53	21.50	22	2,310	0.95%
2024/04/24	3	21.10	8	21.39	21.20	-5	2,234	-0.22%
2024/04/23	2	20.88	8	21.01	21.15	-6	2,244	-0.27%
2024/04/22	27	21.47	8	21.34	21.00	19	2,239	0.85%
2024/04/19	5	20.41	100	20.59	20.35	-95	2,119	-4.48%
2024/04/18	0	0.00	5	20.50	20.60	-5	2,080	-0.24%
2024/04/17	0	0.00	3	20.43	20.40	-3	2,076	-0.14%
2024/04/16	4	20.40	13	20.51	20.25	-9	2,082	-0.43%
2024/04/15	4	20.92	3	21.08	20.85	1	2,081	0.05%
2024/04/12	20	20.70	0	0.00	20.75	20	2,076	0.96%
2024/04/11	2	21.00	2	20.80	20.75	0	2,076	0.00%
2024/04/10	3	21.07	5	21.15	21.20	-2	2,076	-0.10%
2024/04/09	0	0.00	10	20.85	20.95	-10	2,078	-0.48%
2024/04/08	0	0.00	1	20.70	20.55	-1	2,073	-0.05%
2024/04/03	4	20.51	4	20.55	20.50	0	2,081	0.00%
2024/04/02	0	20.80	0	0.00	20.70	0	2,093	0.00%
2024/04/01	0	0.00	4	20.68	20.75	-4	2,126	-0.19%
2024/03/29	4	20.58	0	0.00	20.50	4	2,143	0.19%
2024/03/28	2	20.75	0	0.00	20.65	2	2,172	0.09%
2024/03/27	8	21.21	24	20.81	21.10	-16	2,242	-0.71%
2024/03/26	3	20.25	3	20.53	20.25	0	2,177	0.00%
2024/03/25	1	20.30	1	20.50	20.30	0	2,305	0.00%
2024/03/21	0	0.00	75	20.11	20.15	-75	2,989	-2.51%
2024/03/20	4.1	20.05	17	20.10	20.10	-12.9	3,011	-0.43%
2024/03/19	21	20.15	0	0.00	20.15	21	3,052	0.69%
2024/03/15	5	20.25	0	0.00	20.15	5	3,091	0.16%
2024/03/14	5	20.35	3	20.47	20.40	2	3,170	0.06%
2024/03/13	4	20.24	2	20.35	20.30	2	3,170	0.06%
2024/03/12	1	20.50	36	20.51	20.50	-35	3,174	-1.10%
2024/03/11	0	0.00	1	20.30	20.30	-1	3,187	-0.03%
2024/03/08	10.2	20.14	21	20.10	20.10	-10.8	3,203	-0.34%
2024/03/07	3.1	20.42	21	20.30	20.30	-17.9	3,185	-0.56%
2024/03/06	1	20.50	71	20.58	20.60	-70	3,185	-2.20%
2024/03/05	3	20.47	0	0.00	20.50	3	3,211	0.09%
2024/03/04	11	20.76	6	21.08	20.70	5	3,203	0.16%
2024/03/01	11	20.98	1	21.00	20.70	10	3,187	0.31%
2024/02/29	1	20.75	1	20.80	20.75	0	3,204	0.00%
2024/02/27	6.1	20.44	4	20.60	20.50	2.1	3,209	0.07%
2024/02/26	5	20.73	0	0.00	20.75	5	3,245	0.15%
2024/02/23	4	20.94	2	21.03	20.85	2	3,253	0.06%
2024/02/22	6	21.30	18	21.37	21.15	-12	3,275	-0.37%
2024/02/21	0	0.00	6	21.03	21.05	-6	3,214	-0.19%
2024/02/20	3	20.90	1	20.95	20.95	2	3,207	0.06%
2024/02/19	7	20.92	10	21.00	21.00	-3	3,215	-0.09%
2024/02/16	0	20.75	2	20.65	20.75	-2	3,223	-0.06%
2024/02/15	2.1	20.15	0	0.00	20.05	2.1	3,211	0.07%
2024/02/05	1	20.20	0	0.00	20.20	1	3,190	0.03%
2024/02/02	3.1	20.40	2	20.30	20.30	1.1	3,185	0.03%
2024/01/31	0	0.00	12	20.31	20.30	-12	3,214	-0.37%
2024/01/30	2.1	20.25	0	0.00	20.25	2.1	3,235	0.06%
2024/01/29	1	20.40	2	20.40	20.45	-1	3,262	-0.03%
2024/01/25	2	20.60	0	0.00	20.50	2	3,330	0.06%
2024/01/24	4	20.60	2	20.68	20.60	2	3,343	0.06%
2024/01/22	0	0.00	2	20.58	20.50	-2	3,403	-0.06%
2024/01/18	0	0.00	1	20.30	20.20	-1	3,404	-0.03%
2024/01/17	16.2	20.12	3.8	20.08	20.00	12.4	3,397	0.36%
2024/01/16	11	20.67	0	0.00	20.50	11	3,342	0.33%
2024/01/15	0	0.00	77.4	21.04	21.15	-77.4	3,322	-2.33%
2024/01/12	20	20.55	4	20.65	20.55	16	3,318	0.48%
2024/01/11	0	0.00	4	20.60	20.60	-4	3,337	-0.12%
2024/01/10	4.1	20.55	8.8	20.66	20.55	-4.7	3,404	-0.14%
2024/01/09	59.1	20.76	2	20.75	20.70	57.1	3,413	1.67%
2024/01/08	1	21.25	2	21.48	21.15	-1	3,517	-0.03%
2024/01/05	0	0.00	1	21.25	21.30	-1	3,642	-0.03%
2024/01/04	3	21.25	11	21.25	21.15	-8	3,648	-0.22%
2024/01/03	11	21.28	0	0.00	21.20	11	3,667	0.30%
2024/01/02	3	21.57	0	0.00	21.55	3	3,640	0.08%
2023/12/29	3	21.80	2	21.75	21.75	1	3,642	0.03%
2023/12/28	28	21.89	1	21.95	21.85	27	3,693	0.73%
2023/12/27	1	21.80	1	22.00	21.90	0	3,750	0.00%
2023/12/26	0	0.00	1	22.00	22.00	-1	3,740	-0.03%
2023/12/25	8	21.81	3	21.88	21.75	5	3,738	0.13%
2023/12/22	1	22.00	1	22.15	22.00	0	3,709	0.00%
2023/12/21	3	22.52	2	22.45	22.50	1	3,613	0.03%
2023/12/20	6	22.41	4	22.40	22.30	2	3,559	0.06%
2023/12/19	39	22.64	9	22.63	22.90	30	3,435	0.87%
2023/12/18	71	23.08	18	22.82	23.00	53	3,280	1.62%
2023/12/14	22	21.94	3	22.00	21.80	19	2,914	0.65%
2023/12/13	0	0.00	4	21.65	21.60	-4	2,864	-0.14%
2023/12/12	7	21.47	0	0.00	21.40	7	2,878	0.24%
2023/12/11	1	21.70	11.5	21.78	21.80	-10.5	2,884	-0.37%
2023/12/06	7	21.49	0	0.00	21.45	7	2,969	0.24%
2023/12/05	4	21.70	0	0.00	21.70	4	3,037	0.13%
2023/12/04	1	21.75	5	21.74	21.75	-4	3,073	-0.13%
2023/11/29	3	21.30	1	21.30	21.25	2	3,127	0.06%
2023/11/28	4	21.68	1	21.90	21.50	3	3,156	0.10%
2023/11/27	1	21.55	0	0.00	21.40	1	3,155	0.03%
2023/11/24	3	21.30	0	0.00	21.25	3	3,164	0.09%
2023/11/23	0	0.00	1	21.40	21.45	-1	3,237	-0.03%
2023/11/22	1	21.00	1	21.20	21.25	0	3,270	0.00%
2023/11/21	47	21.25	5	21.22	21.10	42	3,335	1.26%
2023/11/20	0	0.00	1	21.20	21.10	-1	3,388	-0.03%
2023/11/17	3	20.90	2	21.00	20.95	1	3,493	0.03%
2023/11/15	1	20.80	3	20.97	20.90	-2	3,667	-0.05%
2023/11/10	3	20.65	0	0.00	20.60	3	4,224	0.07%
2023/11/09	5	20.83	0	0.00	20.75	5	4,426	0.11%
2023/11/08	1	20.90	5	21.00	20.85	-4	4,644	-0.09%
2023/11/07	41	21.24	2	21.30	21.00	39	4,898	0.80%
2023/11/06	30	21.17	6	21.21	21.20	24	5,308	0.45%
2023/11/03	1	20.70	3	20.87	20.80	-2	5,707	-0.04%
2023/11/02	7	20.88	4	20.74	20.75	3	6,574	0.05%
2023/11/01	0	0.00	27.3	20.03	20.20	-27.3	7,650	-0.36%
2023/10/31	10	19.93	1.2	20.37	19.80	8.8	9,857	0.09%
2023/10/30	2.1	20.17	0	0.00	20.15	2.1	12,101	0.02%
2023/10/27	9.3	20.10	0	0.00	20.10	9.3	14,073	0.07%
2023/10/26	2	20.23	0.1	20.50	20.10	1.9	14,707	0.01%
2023/10/25	1	20.35	2	20.60	20.45	-1	16,236	-0.01%
2023/10/24	0	0.00	7	20.38	20.40	-7	17,490	-0.04%
2023/10/23	0.3	19.95	6	20.03	20.10	-5.7	17,602	-0.03%
2023/10/20	16	19.93	15	20.11	20.00	1	17,690	0.01%
2023/10/19	5	20.09	3	20.15	20.15	2	17,862	0.01%
2023/10/18	65.4	20.30	43	20.24	20.20	22.4	17,867	0.13%
2023/10/17	5	20.70	5	20.80	20.80	0	17,877	0.00%
2023/10/16	3.4	20.69	1	20.90	20.60	2.4	17,900	0.01%
2023/10/13	72	20.78	68	20.52	20.50	4	17,852	0.02%
2023/10/11	7	20.76	5	20.57	20.65	2	17,763	0.01%
2023/10/06	15	20.78	16	20.81	20.80	-1	17,769	-0.01%
2023/10/05	31	20.75	37	20.75	20.75	-6	17,785	-0.03%
2023/10/04	39	20.82	31	20.59	20.60	8	17,798	0.04%
2023/10/03	56	21.39	52	21.19	21.15	4	17,774	0.02%
2023/10/02	7	21.13	0	0.00	21.15	7	17,755	0.04%
2023/09/28	102	21.30	1	21.20	21.20	101	17,793	0.57%	大買/鉅額交易
2023/09/27	2	21.15	0	0.00	21.25	2	17,812	0.01%
2023/09/26	2	21.40	0	0.00	21.35	2	17,875	0.01%
2023/09/25	9	21.41	0	0.00	21.55	9	17,943	0.05%
2023/09/21	6	21.20	0.4	21.50	21.30	5.6	18,041	0.03%
2023/09/20	6	21.56	110	21.55	21.50	-104	18,216	-0.57%	大賣/鉅額交易
2023/09/19	6	21.85	0	0.00	21.85	6	18,344	0.03%
2023/09/18	38	22.07	36	22.03	22.00	2	18,656	0.01%
2023/09/15	58.1	22.00	63	21.95	21.95	-5	18,953	-0.03%
2023/09/14	44.1	22.06	54	22.05	22.10	-10	19,002	-0.05%
2023/09/13	20	22.13	15	22.41	22.15	5	19,157	0.03%
2023/09/12	35	22.00	37	21.96	21.95	-2	19,350	-0.01%
2023/09/11	83	22.07	84	21.86	21.80	-1	19,379	-0.01%
2023/09/08	41	22.50	30	22.36	22.35	11	19,346	0.06%
2023/09/07	59	22.28	50	22.18	22.20	9	19,388	0.05%
2023/09/06	28	22.61	28	22.56	22.50	0	19,428	0.00%
2023/09/05	33	22.70	30	22.60	22.60	3	19,532	0.02%
2023/09/04	36	22.83	32.1	22.78	22.80	3.9	19,600	0.02%
2023/09/01	24	23.08	12	22.98	22.95	12	19,647	0.06%
2023/08/31	9	22.94	8	23.05	23.05	1	19,849	0.01%
2023/08/30	1	23.10	0.4	23.05	22.95	0.6	20,115	0.00%
2023/08/29	39	22.94	19	22.94	22.90	20	20,446	0.10%
2023/08/28	28	22.80	40	22.71	22.75	-12	21,191	-0.06%
2023/08/25	9	23.17	4	23.44	23.05	5	21,190	0.02%
2023/08/24	6	23.24	0	0.00	23.15	6	21,148	0.03%
2023/08/23	15	23.54	19.2	23.44	23.40	-4.2	21,183	-0.02%
2023/08/22	21.1	23.80	26	23.77	23.80	-5	21,133	-0.02%
2023/08/21	19	24.11	25	24.09	24.00	-6	21,079	-0.03%
2023/08/18	35	24.79	40	24.58	24.40	-5	21,053	-0.02%
2023/08/17	34	24.28	33	24.59	24.55	1	21,098	0.00%
2023/08/16	33	24.05	47	24.21	24.30	-14	21,017	-0.07%
2023/08/15	16	24.04	10	24.28	24.30	6	20,855	0.03%
2023/08/14	31	23.89	43	23.77	23.65	-12	20,727	-0.06%
2023/08/11	65.6	24.80	202	24.94	24.50	-136.5	20,565	-0.66%	大賣/鉅額交易
2023/08/10	338	25.34	53	24.97	24.90	285	20,312	1.40%	大買/鉅額交易
2023/08/09	140	26.62	162	26.17	26.00	-22	19,925	-0.11%	大買/大賣/
2023/08/08	290	26.58	117	26.87	26.65	173	19,524	0.89%	大買/大賣/鉅額交易
2023/08/07	243	28.60	226	27.56	27.40	17	18,773	0.09%	大買/大賣/
2023/08/04	184.3	30.15	131	30.17	30.40	53.3	17,723	0.30%	大買/大賣/
2023/08/02	236.2	30.87	463.3	31.55	30.45	-227.1	15,952	-1.42%	大買/大賣/鉅額交易
2023/08/01	167.3	29.27	227	29.29	30.00	-59.7	13,718	-0.44%	大買/大賣/
2023/07/31	166	27.91	37.1	28.72	28.95	128.9	11,860	1.09%	大買/鉅額交易
2023/07/28	169	26.09	152	25.91	26.35	17	11,445	0.15%	大買/大賣/
2023/07/27	41.3	25.06	171.1	25.10	25.50	-129.8	10,355	-1.25%	大賣/鉅額交易
2023/07/26	23	23.35	0	0.00	23.20	23	9,621	0.24%
2023/07/25	2	22.90	12	23.06	23.05	-10	9,623	-0.10%
2023/07/24	3	23.22	4	23.10	23.10	-1	9,815	-0.01%
2023/07/21	0	0.00	1	22.65	22.40	-1	9,961	-0.01%
2023/07/20	40	22.51	6	22.33	22.55	34	10,443	0.33%
2023/07/19	5	21.95	0	0.00	21.70	5	11,623	0.04%
2023/07/18	24.1	21.84	30	21.73	21.70	-5.9	12,905	-0.05%
2023/07/17	4	22.15	0	0.00	22.10	4	13,394	0.03%
2023/07/14	32	22.11	1	22.25	22.15	31	13,361	0.23%
2023/07/13	13	22.06	0	0.00	21.90	13	13,332	0.10%
2023/07/12	8	22.00	0	0.00	22.05	8	13,309	0.06%
2023/07/11	28	22.11	3	22.18	22.15	25	13,326	0.19%
2023/07/10	8	22.14	0	0.00	22.00	8	13,299	0.06%
2023/07/07	19	22.10	1	22.15	22.15	18	13,262	0.14%
2023/07/06	2.1	22.50	2	22.55	22.35	0.1	13,203	0.00%
2023/07/05	20.1	22.75	12	22.70	22.65	8.1	13,133	0.06%
2023/07/04	6.1	22.94	1	23.30	22.80	5.1	13,083	0.04%
2023/07/03	1	23.00	1	23.20	23.10	0	13,001	0.00%
2023/06/30	43.1	22.93	0	0.00	22.85	43.1	12,908	0.33%
2023/06/29	4	23.04	3	23.17	23.00	1	12,830	0.01%
2023/06/28	16.1	23.24	19.1	23.45	23.00	-3	12,765	-0.02%
2023/06/27	39.2	23.92	43	23.66	23.70	-3.8	12,519	-0.03%
2023/06/26	68.2	24.44	46	24.36	24.30	22.2	12,288	0.18%
2023/06/21	9	23.91	1	24.10	23.85	8	11,921	0.07%
2023/06/20	15	23.50	2	23.68	23.60	13	11,606	0.11%
2023/06/19	23.2	23.93	18	23.89	23.80	5.2	11,524	0.05%
2023/06/16	6.1	24.01	3	23.97	23.75	3.1	11,320	0.03%
2023/06/15	1	23.50	1	23.70	23.75	0	11,068	0.00%
2023/06/14	16	23.44	11	23.70	23.40	5	10,986	0.05%
2023/06/13	5	23.00	2	23.35	23.45	3	10,920	0.03%
2023/06/12	41	23.62	4	23.40	23.40	37	10,791	0.34%
2023/06/09	1	23.50	7	23.61	23.85	-6	10,679	-0.06%
2023/06/08	2	23.40	10	23.67	23.40	-8	10,550	-0.08%
2023/06/07	11	23.56	33.4	23.48	23.55	-22.4	10,446	-0.21%
2023/06/06	23	23.97	15	23.60	23.45	8	10,341	0.08%
2023/06/05	22	23.68	31	23.78	24.05	-9	10,139	-0.09%
2023/06/02	38	23.13	53	23.15	23.35	-15	9,824	-0.15%
2023/06/01	101	23.45	18	23.67	23.70	83	9,482	0.88%	大買/
2023/05/31	5	22.30	1	22.50	22.25	4	8,712	0.05%
2023/05/30	6	22.33	0	0.00	22.15	6	8,637	0.07%
2023/05/29	0	0.00	3	22.40	22.40	-3	8,631	-0.03%
2023/05/26	15	22.06	0	0.00	22.00	15	8,502	0.18%
2023/05/25	3	22.40	0	0.00	22.30	3	8,443	0.04%
2023/05/24	4	22.60	1	22.50	22.65	3	8,379	0.04%
2023/05/23	23	22.72	5	22.72	22.70	18	8,315	0.22%
2023/05/22	1.1	22.31	1.1	22.50	22.35	0	8,027	0.00%
2023/05/19	15	22.43	5	22.35	22.30	10	7,940	0.13%
2023/05/18	5	22.29	5	22.50	22.35	0	7,892	0.00%
2023/05/17	2	22.30	6	22.58	22.30	-4	7,812	-0.05%
2023/05/16	5	22.38	1	22.50	22.20	4	7,749	0.05%
2023/05/15	10	21.90	0	0.00	22.15	10	7,714	0.13%
2023/05/12	3	22.10	6	22.10	22.15	-3	7,663	-0.04%
2023/05/11	3	22.43	7	22.64	21.95	-4	7,621	-0.05%
2023/05/10	4	22.85	11	22.78	22.90	-7	7,487	-0.09%
2023/05/09	118.5	24.08	110.3	23.21	23.15	8.2	7,387	0.11%	大買/大賣/
2023/05/08	23	23.67	12	23.62	23.75	11	6,931	0.16%
2023/05/05	4	23.46	2	23.95	23.55	2	6,874	0.03%
2023/05/04	15	24.10	7	24.07	24.10	8	6,747	0.12%
2023/05/03	26	24.58	26.1	24.75	24.05	-0.1	6,516	0.00%
2023/05/02	23.1	23.93	15	23.77	24.70	8.1	6,068	0.13%
2023/04/28	38	23.14	16	22.98	22.90	22	5,539	0.40%
2023/04/27	20	22.72	16	23.12	23.20	4	5,399	0.07%
2023/04/26	10	23.24	17	23.32	22.95	-7	5,100	-0.14%
2023/04/25	47	23.45	7.5	24.30	23.25	39.5	4,739	0.83%
2023/04/24	174.3	24.95	131.1	24.87	24.75	43.2	4,212	1.02%	大買/大賣/
2023/04/21	44.1	25.42	112	24.77	24.20	-67.9	2,945	-2.30%	大賣/
2023/04/20	44.1	23.66	11	23.63	23.90	33.1	1,609	2.06%
2023/04/18	2	21.88	0	0.00	21.80	2	1,013	0.20%
2023/04/17	5	21.95	0	0.00	21.90	5	1,011	0.49%
2023/04/14	46	22.38	3	22.35	22.25	43	989	4.35%
2023/04/13	3	22.13	1	22.30	21.90	2	939	0.21%
2023/04/11	0	0.00	21	21.77	21.85	-21	917	-2.29%
2023/04/10	20	21.50	0	0.00	21.60	20	922	2.17%
2023/03/24	0	0.00	0.3	21.35	21.50	-0.3	991	-0.03%
2023/03/23	0	0.00	3	21.30	21.30	-3	994	-0.30%
2023/03/21	0	21.75	0	0.00	21.65	0	1,012	0.00%
2023/03/20	0	21.90	0.6	21.75	21.75	-0.6	1,013	-0.06%
2023/03/15	1	21.85	10	21.75	21.95	-9	1,141	-0.79%
2023/03/14	0	0.00	15	22.10	22.00	-15	1,192	-1.26%
2023/03/13	0	0.00	5	21.80	22.15	-5	1,215	-0.41%
2023/03/10	10	22.06	0	0.00	22.15	10	1,210	0.83%
2023/03/09	0	0.00	1	22.60	22.50	-1	1,202	-0.08%
2023/03/08	1	22.40	1.3	22.52	22.35	-0.3	1,223	-0.03%
2023/03/07	1	22.35	2	22.35	22.40	-1	1,175	-0.08%
2023/03/06	2	22.35	0	0.00	22.30	2	1,191	0.17%
2023/03/03	34	23.14	3	22.92	22.45	31	1,162	2.67%
2023/03/01	7	21.95	0	0.00	21.90	7	1,085	0.64%
2023/02/24	14	22.02	0	0.00	21.95	14	1,057	1.32%
2023/02/23	0	0.00	5	22.00	22.00	-5	1,058	-0.47%
2023/02/20	0	21.58	0	0.00	21.70	0	1,102	0.00%
2023/02/15	5	21.80	0	0.00	21.65	5	1,329	0.38%
2023/02/09	0	0.00	1	21.50	21.40	-1	1,517	-0.07%
2023/02/08	0.3	21.45	0	0.00	21.60	0.3	1,621	0.02%
2023/02/06	1	22.00	0	0.00	21.75	1	1,680	0.06%
2023/01/16	0	0.00	7	21.20	21.15	-7	1,678	-0.42%
2023/01/09	7	21.50	0	0.00	21.55	7	1,731	0.40%
2022/12/29	1	21.10	0	0.00	21.20	1	1,888	0.05%
2022/12/16	1	22.40	0.3	22.25	22.25	0.7	2,077	0.03%
2022/12/15	1	22.75	2	22.75	22.75	-1	2,055	-0.05%
2022/12/14	1	23.00	1	23.15	22.90	0	2,069	0.00%
2022/12/08	0	0.00	4	23.41	22.80	-4	2,098	-0.19%
2022/12/07	1.7	23.95	3	24.40	23.75	-1.3	2,086	-0.06%
2022/12/06	4	23.63	1	23.60	23.50	3	2,019	0.15%
2022/12/02	0	0.00	7	22.90	22.90	-7	1,961	-0.36%
2022/12/01	0	0.00	2	23.10	23.10	-2	1,966	-0.10%
2022/11/29	0.3	22.70	0.6	22.70	22.85	-0.3	1,958	-0.01%
2022/11/28	2	22.93	2	23.00	23.00	0	1,956	0.00%
2022/11/21	0	0.00	30	22.41	22.20	-30	1,903	-1.58%
2022/11/18	0	0.00	2	22.65	22.95	-2	1,921	-0.10%
2022/11/17	2	23.35	20	23.01	22.95	-18	1,897	-0.95%
2022/11/16	5	22.89	0	0.00	22.90	5	1,871	0.27%
2022/11/15	3	23.05	20	23.55	22.90	-17	1,850	-0.92%
2022/11/14	1	23.90	0	0.00	23.90	1	1,754	0.06%
2022/11/11	2	23.20	19	23.53	23.50	-17	1,700	-1.00%
2022/11/10	2	22.98	3	22.80	23.15	-1	1,617	-0.06%
2022/11/09	1	22.35	0	0.00	22.25	1	1,553	0.06%
2022/11/08	8	22.34	2	22.53	22.50	6	1,537	0.39%
2022/11/07	3	22.55	0	0.00	22.40	3	1,463	0.20%
2022/11/04	3	22.17	3	21.95	22.60	0	1,418	0.00%
2022/11/03	4	21.35	2	21.40	21.60	2	1,310	0.15%
2022/11/02	1	21.10	0	0.00	21.10	1	1,265	0.08%
2022/10/25	0	20.50	0	0.00	20.35	0	1,213	0.00%
2022/10/13	0	0.00	16	20.33	20.40	-16	1,096	-1.46%
2022/10/12	8	20.45	7	20.49	20.50	1	1,073	0.09%
2022/10/07	6	21.03	21	21.24	20.75	-15	1,047	-1.43%
2022/10/06	0	0.00	21	20.60	20.55	-21	977	-2.15%
2022/10/05	27.5	20.41	5	20.30	20.50	22.5	959	2.34%
2022/09/27	0	0.00	2	20.85	21.00	-2	800	-0.25%
2022/09/26	0	0.00	2	20.85	20.70	-2	777	-0.26%
2022/09/16	5	20.85	5	20.70	20.60	0	670	0.00%
2022/09/13	0	0.00	13	20.82	20.65	-13	610	-2.13%
2022/09/08	7	20.29	0	0.00	20.35	7	581	1.20%
2022/09/07	1	20.35	0	0.00	20.15	1	581	0.17%
2022/09/05	5	20.00	0	0.00	20.20	5	560	0.89%
2022/09/02	0	0.00	1	20.05	19.95	-1	546	-0.18%
2022/09/01	0	0.00	1	19.80	19.85	-1	538	-0.19%
2022/08/29	1	19.30	0.4	19.35	19.45	0.6	528	0.12%
2022/08/25	0	0.00	1	19.99	19.95	-1	521	-0.19%
2022/08/12	0	19.00	0	0.00	19.05	0	498	0.00%
2022/08/04	1	18.70	0	0.00	18.70	1	532	0.19%
2022/07/21	0	18.80	0	0.00	18.95	0	673	0.00%
2022/07/20	0	19.00	0	0.00	19.00	0	700	0.00%
2022/07/18	0	0.00	0	18.85	18.95	0	726	0.00%
2022/07/14	1	18.80	0	0.00	18.75	1	772	0.13%
2022/07/11	0	0.00	15	18.90	19.00	-15	885	-1.69%
2022/07/07	15	19.30	0	0.00	19.30	15	887	1.69%
2022/06/24	0	0.00	0.3	19.20	19.30	-0.3	932	-0.03%
2022/06/08	0	0.00	1	19.10	19.25	-1	960	-0.10%
2022/06/07	0	0.00	1	19.15	19.00	-1	969	-0.10%
2022/06/06	2	19.15	0	0.00	19.20	2	998	0.20%
2022/06/02	0	0.00	0	18.80	18.85	0	1,027	0.00%
2022/05/12	1	18.00	0	0.00	17.85	1	1,445	0.07%
2022/05/06	1	19.00	0	0.00	19.00	1	1,467	0.07%
2022/05/03	0	0.00	1	19.05	19.10	-1	1,647	-0.06%
2022/04/25	0	19.85	7	20.16	19.75	-7	1,652	-0.42%
2022/04/22	3	20.40	0	0.00	20.50	3	1,653	0.18%
2022/04/20	0	0.00	1	20.60	20.70	-1	1,705	-0.06%
2022/04/19	8	20.80	24.9	20.62	20.85	-16.9	1,771	-0.95%
2022/04/11	2	20.17	7	20.09	19.85	-5	1,834	-0.27%
2022/04/08	1	19.95	3	19.90	19.90	-2	1,825	-0.11%
2022/04/01	0	19.65	0	0.00	19.60	0	1,838	0.00%
2022/03/29	0	19.65	0	0.00	19.50	0	1,838	0.00%
2022/03/17	0	0.00	4	19.48	19.50	-4	1,875	-0.21%
2022/03/10	17	19.31	0	0.00	19.30	17	1,862	0.91%
2022/03/09	0	0.00	1	18.85	19.05	-1	1,858	-0.05%
2022/03/08	4	18.95	1	19.20	19.00	3	1,841	0.16%
2022/03/07	7	19.53	15	19.35	19.35	-8	1,815	-0.44%
2022/03/04	3	20.43	0	0.00	20.35	3	1,782	0.17%
2022/02/25	0	0.00	7	21.35	21.40	-7	1,781	-0.39%
2022/02/24	2	21.28	10	21.55	21.20	-8	1,788	-0.45%
2022/02/22	1	21.30	0	0.00	21.45	1	1,869	0.05%
2022/02/21	3	21.75	0	0.00	21.65	3	1,863	0.16%
2022/02/18	2	21.65	0	0.00	21.70	2	1,845	0.11%
2022/02/14	4	21.28	0	0.00	21.05	4	1,843	0.22%
2022/02/10	0	21.60	0	0.00	21.75	0	1,835	0.00%
2022/02/07	3	21.70	0	0.00	21.70	3	1,827	0.16%
2022/01/26	1	21.35	0	0.00	21.10	1	1,793	0.06%
2022/01/25	0	0.00	3	21.52	21.50	-3	1,767	-0.17%
2022/01/24	1	21.05	0	0.00	21.05	1	1,722	0.06%
2022/01/19	1	21.10	2	21.05	21.10	-1	1,749	-0.06%
2022/01/18	0	0.00	2	20.85	20.90	-2	1,790	-0.11%
2022/01/14	1	21.30	0	0.00	21.00	1	1,995	0.05%
2022/01/13	1	21.20	30	21.10	21.00	-29	2,059	-1.41%
2022/01/12	3	21.50	2	21.50	21.55	1	2,053	0.05%
2022/01/11	15	21.25	2	21.18	21.15	13	2,000	0.65%
2022/01/10	0	0.00	2	20.78	20.80	-2	2,004	-0.10%
2022/01/07	0	0.00	1	20.70	20.60	-1	2,017	-0.05%
2022/01/06	0	0.00	5	20.55	20.65	-5	2,187	-0.23%
2022/01/05	0	0.00	1	20.20	20.35	-1	2,173	-0.05%
2022/01/03	0	0.00	2	20.15	20.05	-2	2,272	-0.09%
2021/12/29	15	20.35	2	20.40	20.40	13	2,397	0.54%
2021/12/28	0	0.00	10	20.05	20.20	-10	2,474	-0.40%
2021/12/24	25	20.10	15	19.95	20.00	10	2,695	0.37%
2021/12/23	0	0.00	2	19.85	19.90	-2	2,765	-0.07%
2021/12/16	0	0.00	23	19.54	19.50	-23	3,455	-0.67%
2021/12/15	20	19.66	0	0.00	19.55	20	3,483	0.57%
2021/12/10	2	19.50	0	0.00	19.45	2	3,646	0.05%
2021/12/02	0	0.00	1	19.35	19.15	-1	3,744	-0.03%
2021/11/29	1	19.05	0	0.00	19.30	1	3,782	0.03%
2021/11/19	2	20.25	0	0.00	20.05	2	3,725	0.05%
2021/11/17	1	20.55	0	0.00	20.60	1	3,652	0.03%
2021/11/03	0	0.00	5	20.83	20.95	-5	3,778	-0.13%
2021/11/02	1	21.15	0	0.00	20.65	1	3,771	0.03%
2021/10/27	0	0.00	6	20.95	20.90	-6	3,778	-0.16%
2021/10/26	1	21.00	1	20.95	20.95	0	3,799	0.00%
2021/10/25	1	21.30	20	21.01	21.30	-19	3,828	-0.50%
2021/10/22	28	21.82	7.5	21.80	21.30	20.5	3,851	0.53%
2021/10/21	0	0.00	5	21.55	21.55	-5	3,671	-0.14%
2021/10/20	0	0.00	0	20.90	20.90	0	3,604	0.00%
2021/10/19	3	21.17	1	21.20	21.10	2	3,607	0.06%
2021/10/18	3	21.05	1	21.15	21.30	2	3,592	0.06%
2021/10/15	3	20.82	5	20.90	20.90	-2	3,584	-0.06%
2021/10/14	10	21.20	3	20.95	20.65	7	3,578	0.20%
2021/10/13	3	20.85	1	20.90	20.80	2	3,400	0.06%
2021/10/12	2	20.98	24	21.13	20.95	-22	3,411	-0.64%
2021/10/08	3	20.63	1	20.75	20.65	2	3,383	0.06%
2021/10/06	1	20.00	20	19.95	19.95	-19	3,435	-0.55%
2021/10/05	4	20.03	0	0.00	20.25	4	3,384	0.12%
2021/10/04	3	20.65	1	20.50	20.50	2	3,360	0.06%
2021/10/01	4	20.73	13	20.68	20.50	-9	3,476	-0.26%
2021/09/30	40	20.94	0	0.00	20.90	40	3,430	1.17%
2021/09/29	4	21.00	71	21.23	20.55	-67	3,400	-1.97%
2021/09/28	3	21.48	3	21.23	21.30	0	3,325	0.00%
2021/09/27	47	21.50	4	20.90	21.60	43	3,337	1.29%
2021/09/24	9	21.03	0	0.00	20.65	9	3,241	0.28%
2021/09/23	1	20.20	0	0.00	20.25	1	3,681	0.03%
2021/09/22	1	20.30	1	20.30	20.30	0	3,706	0.00%
2021/09/17	0	0.00	2	20.85	21.00	-2	3,706	-0.05%
2021/09/16	2	20.90	18	20.50	20.55	-16	3,682	-0.43%
2021/09/15	2	20.70	4	20.60	20.70	-2	3,690	-0.05%
2021/09/13	14	20.50	0	0.00	20.55	14	3,858	0.36%
2021/09/10	0	0.00	0	19.80	19.95	0	3,867	0.00%
2021/09/09	0	0.00	2	20.10	19.90	-2	3,911	-0.05%
2021/09/07	0	0.00	3	20.00	20.05	-3	3,961	-0.08%
2021/09/06	1	20.50	5	20.45	20.00	-4	4,030	-0.10%
2021/09/02	2	20.30	2	20.10	20.10	0	4,185	0.00%
2021/09/01	27	20.67	0	0.00	20.40	27	4,357	0.62%
2021/08/30	0	0.00	15	20.10	20.10	-15	5,545	-0.27%
2021/08/27	1	20.00	0	0.00	20.05	1	6,099	0.02%
2021/08/26	3	20.03	0	0.00	19.90	3	6,401	0.05%
2021/08/25	1	19.95	0	0.00	20.15	1	6,569	0.02%
2021/08/20	0	0.00	1	19.50	19.30	-1	6,953	-0.01%
2021/08/18	0	0.00	12	19.55	19.35	-12	6,994	-0.17%
2021/08/17	0	0.00	10	18.90	19.00	-10	7,033	-0.14%
2021/08/13	0	0.00	1	19.75	19.85	-1	7,174	-0.01%
2021/08/12	16	20.26	1	20.35	20.20	15	7,194	0.21%
2021/08/03	1	20.75	0	0.00	20.70	1	8,207	0.01%
2021/08/02	0	0.00	2	20.85	21.05	-2	8,535	-0.02%
2021/07/30	0	0.00	3	20.80	20.65	-3	8,556	-0.04%
2021/07/29	1	20.60	0	0.00	20.85	1	8,637	0.01%
2021/07/28	1	20.10	2	20.35	20.15	-1	8,689	-0.01%
2021/07/26	1	20.40	0	0.00	20.25	1	9,264	0.01%
2021/07/23	0	0.00	2	20.65	20.75	-2	9,594	-0.02%
2021/07/22	1	20.30	1	20.60	20.25	0	10,691	0.00%
2021/07/21	0	0.00	1	20.30	20.10	-1	11,509	-0.01%
2021/07/20	1	20.40	2	20.48	20.30	-1	11,652	-0.01%
2021/07/19	1	20.40	0	0.00	20.40	1	12,467	0.01%
2021/07/15	0	0.00	3	20.68	20.80	-3	13,704	-0.02%
2021/07/14	2	20.38	318	20.30	20.15	-316	13,693	-2.31%	大賣/鉅額交易
2021/07/13	3	20.63	0	0.00	20.55	3	13,721	0.02%
2021/07/09	0	0.00	0.4	20.95	21.05	-0.4	13,635	0.00%
2021/07/08	4	21.45	1.1	20.88	21.35	3	13,588	0.02%
2021/07/07	0.1	20.90	0	0.00	20.90	0.1	13,481	0.00%
2021/07/02	1	21.40	0	0.00	21.10	1	13,390	0.01%
2021/07/01	7	21.42	10.2	21.57	21.45	-3.2	13,328	-0.02%
2021/06/30	320	21.99	7.4	21.58	22.00	312.6	13,064	2.39%	大買/鉅額交易
2021/06/28	0	0.00	4	20.38	20.50	-4	12,461	-0.03%
2021/06/25	0	0.00	6	20.52	20.30	-6	12,441	-0.05%
2021/06/24	0.2	20.75	1	20.70	20.65	-0.9	12,403	-0.01%
2021/06/23	2.8	20.59	9	20.67	20.80	-6.2	12,399	-0.05%
2021/06/22	32.5	20.89	6	20.80	20.55	26.5	12,342	0.21%
2021/06/21	12.2	19.97	28	19.81	19.75	-15.8	12,229	-0.13%
2021/06/18	21	20.30	0	0.00	20.15	21	12,194	0.17%
2021/06/16	0	0.00	3	20.52	20.20	-3	12,143	-0.02%
2021/06/15	5	20.50	26	20.46	20.40	-21	12,085	-0.17%
2021/06/11	5	21.10	3	21.00	20.85	2	12,042	0.02%
2021/06/10	9	20.70	5	20.72	20.70	4	11,960	0.03%
2021/06/09	5	21.59	8	21.41	21.20	-3	11,857	-0.03%
2021/06/08	10	21.95	9	22.04	21.80	1	11,695	0.01%
2021/06/07	75	22.78	34	22.54	22.75	41	11,457	0.36%
2021/06/04	14	21.43	43.2	21.37	21.65	-29.2	10,489	-0.28%
2021/06/03	44	21.30	28	20.80	20.95	16	9,937	0.16%
2021/06/02	27	20.43	51	20.39	20.30	-24	9,646	-0.25%
2021/06/01	14	19.39	0	0.00	19.80	14	9,481	0.15%
2021/05/31	31	19.91	1	20.20	19.75	30	9,470	0.32%
2021/05/28	1	19.20	6	19.41	19.10	-5	9,232	-0.05%
2021/05/27	2	19.10	2	19.10	18.70	0	9,145	0.00%
2021/05/26	1	18.70	3	18.85	18.75	-2	9,100	-0.02%
2021/05/25	3	18.95	3	18.70	18.60	0	9,072	0.00%
2021/05/24	33	18.97	28	19.10	19.05	5	8,995	0.06%
2021/05/21	1	18.00	4	18.30	18.25	-3	8,828	-0.03%
2021/05/20	4	18.10	5	18.02	18.05	-1	8,805	-0.01%
2021/05/19	5	18.06	4	18.00	18.10	1	8,737	0.01%
2021/05/18	16	18.66	7	18.34	18.55	9	8,686	0.10%
2021/05/17	3	17.82	5	17.50	17.65	-2	8,565	-0.02%
2021/05/14	2	18.80	16	18.88	18.85	-14	8,409	-0.17%
2021/05/13	12	19.47	19	18.84	19.20	-7	8,266	-0.08%
2021/05/12	34	19.39	30	19.28	19.20	4	8,112	0.05%
2021/05/11	71	21.54	37	21.19	21.05	34	7,888	0.43%
2021/05/10	52	22.07	8	21.76	22.70	44	7,639	0.58%
2021/05/07	4	20.56	9	20.74	20.75	-5	7,341	-0.07%
2021/05/06	29	20.27	10	20.70	20.45	19	7,263	0.26%
2021/05/05	13.5	20.69	2	21.05	20.20	11.5	7,128	0.16%
2021/05/04	22	20.97	54	21.14	20.70	-32	7,004	-0.46%
2021/05/03	7	22.11	24	22.29	22.05	-17	6,695	-0.25%
2021/04/29	14	23.42	22	23.65	23.70	-8	6,366	-0.13%
2021/04/28	106	24.57	47	24.24	24.45	59	6,033	0.98%	大買/
2021/04/27	85	23.05	34.2	23.00	23.35	50.8	4,933	1.03%
2021/04/26	5	21.23	34	21.20	21.25	-29	4,099	-0.71%
2021/04/23	47.2	22.92	64	22.09	21.90	-16.8	3,920	-0.43%
2021/04/22	45	22.16	68	22.43	22.45	-23	3,122	-0.74%
2021/04/21	52	19.68	14	19.98	20.45	38	2,195	1.73%
2021/04/20	10	18.53	0	0.00	18.60	10	1,860	0.54%
2021/04/19	14	18.54	12	18.58	18.75	2	1,924	0.10%
2021/04/16	10	17.96	0	0.00	18.00	10	1,843	0.54%
2021/04/13	0	0.00	24	17.85	17.75	-24	1,891	-1.27%
2021/04/12	20	17.90	32	17.75	18.10	-12	1,840	-0.65%
2021/04/09	0	0.00	20	17.55	17.55	-20	1,804	-1.11%
2021/04/06	1	17.45	0	0.00	17.40	1	1,904	0.05%
2021/04/01	0	0.00	2	17.35	17.35	-2	1,947	-0.10%
2021/03/31	0	0.00	30	17.47	17.45	-30	2,054	-1.46%
2021/03/30	2	17.50	20	17.60	17.50	-18	2,061	-0.87%
2021/03/29	0	17.45	0	0.00	17.50	0	2,049	0.00%
2021/03/25	50	17.55	0	0.00	17.50	50	2,029	2.46%
2021/03/24	1	17.45	1	17.55	17.50	0	2,028	0.00%
2021/03/23	2	17.15	5.3	17.10	17.20	-3.3	2,000	-0.17%
2021/03/12	3	17.00	0	0.00	16.90	3	2,008	0.15%
2021/02/24	0	0.00	2	16.90	16.75	-2	3,390	-0.06%
2021/02/18	0	0.00	5	16.80	16.75	-5	3,356	-0.15%
2021/02/17	0	0.00	0.4	16.45	16.60	-0.4	3,343	-0.01%
2021/01/26	5	16.75	0	0.00	16.70	5	3,259	0.15%
2021/01/20	0	0.00	1	16.85	16.75	-1	3,228	-0.03%
2021/01/19	0	0.00	43	16.90	16.95	-43	3,188	-1.35%
2021/01/18	20	16.80	0	0.00	16.95	20	3,185	0.63%
2021/01/15	0	0.00	14	16.95	16.95	-14	3,163	-0.44%
2021/01/14	0	0.00	15.4	17.20	17.20	-15.4	3,126	-0.49%
2021/01/13	0	0.00	17	17.35	17.50	-17	3,118	-0.55%
2021/01/12	6	17.52	0	0.00	17.20	6	3,099	0.19%
2021/01/11	0	0.00	9	17.55	17.85	-9	2,994	-0.30%
2021/01/08	0	0.00	6.7	17.54	17.55	-6.7	2,983	-0.22%
2021/01/06	4	17.75	22	17.65	17.65	-18	2,943	-0.61%
2021/01/04	0	0.00	2	18.10	18.20	-2	2,877	-0.07%
2020/12/30	69	18.15	0	0.00	18.10	69	2,902	2.38%
2020/12/28	0	0.00	2	17.85	17.75	-2	2,922	-0.07%
2020/12/25	3	17.95	0	0.00	17.60	3	2,868	0.10%
2020/12/24	35	17.43	0	0.00	17.15	35	2,749	1.27%
2020/12/22	0	0.00	55	17.11	17.00	-55	2,738	-2.01%
2020/12/21	2	17.28	0	0.00	17.20	2	2,736	0.07%
2020/12/17	2	17.30	2	17.15	17.15	0	2,730	0.00%
2020/12/14	2	16.90	22	17.00	17.05	-20	2,673	-0.75%
2020/12/10	61	17.07	7	17.24	17.10	54	2,649	2.04%
2020/12/09	5	16.90	1.6	16.83	16.95	3.4	2,628	0.13%
2020/12/07	4	16.98	50	17.00	17.00	-46	2,598	-1.77%
2020/12/03	1	17.45	0	0.00	17.20	1	2,514	0.04%
2020/12/02	50	17.55	7	17.63	17.35	43	2,451	1.75%
2020/12/01	30	18.91	32	18.28	18.10	-2	2,307	-0.09%
2020/11/30	23	18.67	6	18.63	19.10	17	1,983	0.86%
2020/11/27	0	0.00	1	17.45	17.40	-1	1,075	-0.09%
2020/11/17	1	16.85	0.1	16.80	16.90	0.9	1,096	0.09%
2020/11/11	0	0.00	0.9	16.90	17.15	-0.9	1,187	-0.07%
2020/11/04	0	0.00	0.3	16.55	16.70	-0.3	1,232	-0.02%
2020/10/27	0	0.00	20	16.67	16.60	-20	1,412	-1.42%
2020/10/19	0.5	16.90	0	0.00	17.00	0.5	1,487	0.03%
2020/10/12	0	0.00	25	17.88	17.55	-25	1,581	-1.58%
2020/10/07	0	0.00	7	17.66	18.00	-7	1,604	-0.44%
2020/10/06	30	17.65	0	0.00	17.55	30	1,647	1.82%
2020/10/05	20	17.55	2	16.95	17.55	18	1,631	1.10%
2020/09/28	0	0.00	3	16.50	16.45	-3	1,612	-0.19%
2020/09/22	0	16.75	39	16.80	16.85	-39	1,618	-2.41%
2020/09/03	0	0.00	2	16.65	16.60	-2	1,669	-0.12%
2020/08/26	0	0.00	3	16.50	16.50	-3	1,652	-0.18%
2020/08/25	0	0.00	3	16.23	16.30	-3	1,647	-0.18%
2020/08/24	3	16.00	0	0.00	16.05	3	1,685	0.18%
2020/08/20	0	0.00	2	16.08	15.95	-2	1,716	-0.12%
2020/08/18	0	0.00	1	16.80	16.80	-1	1,659	-0.06%
2020/08/17	1	16.95	0	0.00	17.00	1	1,646	0.06%
2020/08/14	0	0.00	3	16.95	16.90	-3	1,617	-0.19%
2020/08/13	1	16.95	0	0.00	17.00	1	1,597	0.06%
2020/08/10	0	0.00	24	16.84	16.85	-24	1,540	-1.56%
2020/08/05	2	16.85	0	0.00	16.80	2	1,524	0.13%
2020/08/04	3	16.80	0	0.00	17.05	3	1,501	0.20%
2020/08/03	2	16.55	0	0.00	16.55	2	1,416	0.14%
2020/07/31	1	16.70	0	0.00	16.65	1	1,408	0.07%
2020/07/28	0	0.00	10	16.25	16.25	-10	1,323	-0.76%
2020/07/21	1	16.60	0	0.00	16.60	1	1,275	0.08%
2020/07/17	0	0.00	11	16.56	16.45	-11	1,236	-0.89%
2020/07/13	0	0.00	1	16.65	16.75	-1	1,135	-0.09%
2020/07/09	2	16.15	0	0.00	16.05	2	1,008	0.20%
2020/07/08	0	0.00	45	16.15	16.20	-45	996	-4.52%
2020/06/17	0	0.00	5.2	15.70	15.80	-5.2	971	-0.53%
2020/06/11	0	0.00	40	15.56	15.50	-40	1,060	-3.77%
2020/06/05	0	0.00	0.3	15.40	15.50	-0.3	1,089	-0.03%
2020/06/01	0	0.00	0.5	15.05	15.15	-0.5	1,106	-0.04%
2020/05/26	10	14.60	0	0.00	14.40	10	1,030	0.97%
2020/05/22	10	14.15	0	0.00	14.15	10	1,026	0.97%
2020/05/21	0	0.00	0	14.10	14.20	0	1,027	0.00%
2020/04/27	0	0.00	5	13.75	13.85	-5	1,060	-0.47%
2020/04/15	5	13.50	0	0.00	13.50	5	1,008	0.50%
2020/04/01	0	0.00	5	12.84	12.90	-5	956	-0.52%
2020/03/30	1	12.10	1	12.25	12.35	0	937	0.00%
2020/03/26	4	12.20	4	12.40	12.45	0	928	0.00%
2020/03/25	1	12.00	4	12.26	12.25	-3	939	-0.32%
2020/03/24	0	0.00	4	11.55	11.65	-4	922	-0.43%
2020/03/23	4	10.90	5	11.12	11.25	-1	913	-0.11%
2020/03/20	6	11.55	5	11.51	11.55	1	899	0.11%
2020/03/19	8	11.37	8	11.32	11.30	0	880	0.00%
2020/03/18	1	12.30	0	0.00	12.35	1	832	0.12%
2020/03/17	7	12.79	2	12.98	12.85	5	809	0.62%
2020/03/12	0	14.65	0	0.00	14.75	0	743	0.00%
2020/03/11	1	15.00	2.2	15.12	15.10	-1.2	712	-0.16%
2020/03/10	0	0.00	1	15.00	15.05	-1	707	-0.14%
2020/03/09	0	0.00	1	15.45	15.20	-1	698	-0.14%
2020/03/06	0	0.00	1	15.70	15.60	-1	680	-0.15%
2020/03/05	1	15.55	1	15.65	15.60	0	676	0.00%
2020/03/03	1	15.60	1	15.60	15.60	0	663	0.00%
2020/03/02	1	15.50	1	15.60	15.60	0	662	0.00%
2020/02/24	1	15.80	0	0.00	15.75	1	648	0.15%
2020/02/21	0	0.00	1	16.00	15.90	-1	651	-0.15%
2020/02/19	1	15.85	144	15.94	15.85	-143	657	-21.74%	大賣/鉅額交易
2020/02/17	0	0.00	5	15.85	15.85	-5	653	-0.77%
2020/02/14	10	15.90	0	0.00	15.90	10	667	1.50%
2020/02/13	1	15.90	0	0.00	15.90	1	670	0.15%
2020/02/12	0	0.00	5	15.95	15.90	-5	681	-0.73%
2020/01/20	0	0.00	1	16.25	16.20	-1	746	-0.13%
2020/01/06	0	0.00	0.3	16.15	16.25	-0.3	1,074	-0.03%
2019/12/31	0	0.00	11.4	16.45	16.45	-11.4	1,106	-1.03%
2019/12/16	10	16.25	0	0.00	16.25	10	1,319	0.76%
2019/12/03	5	16.20	0	0.00	16.20	5	1,427	0.35%
2019/11/26	0	0.00	0.1	16.20	16.25	-0.1	1,458	-0.01%
2019/11/25	0	0.00	2	16.25	16.30	-2	1,450	-0.14%
2019/11/22	1	16.30	1	16.20	16.20	0	1,464	0.00%
2019/11/15	3	16.20	0	0.00	16.15	3	1,481	0.20%
2019/11/13	7	16.30	0	0.00	16.25	7	1,485	0.47%
2019/11/12	0	0.00	1	16.35	16.40	-1	1,482	-0.07%
2019/11/11	5	16.30	0	0.00	16.30	5	1,485	0.34%
2019/11/06	7	16.77	1	16.80	16.60	6	1,475	0.41%
2019/11/04	1	17.20	6	17.10	17.30	-5	1,465	-0.34%
2019/11/01	0	0.00	1	16.90	16.95	-1	1,446	-0.07%
2019/10/31	0	0.00	2	16.90	17.00	-2	1,471	-0.14%
2019/10/29	1	16.80	0	0.00	16.80	1	1,475	0.07%
2019/10/23	0	0.00	15	17.05	17.00	-15	1,466	-1.02%
2019/10/22	0	0.00	0.3	17.10	17.20	-0.3	1,458	-0.02%
2019/10/21	3	17.30	0	0.00	17.25	3	1,440	0.21%
2019/10/16	15	17.10	0	0.00	17.25	15	1,344	1.12%
2019/10/04	0	0.00	0.4	16.45	16.50	-0.4	1,286	-0.03%
2019/09/27	31	16.70	0	0.00	16.35	31	1,282	2.42%
2019/09/25	10	16.95	11	16.90	16.80	-1	1,212	-0.08%
2019/09/24	14	16.65	0	0.00	16.55	14	1,216	1.15%
2019/09/20	0	0.00	2	16.50	16.55	-2	1,216	-0.16%
2019/09/19	0	0.00	3.3	16.40	16.45	-3.3	1,203	-0.27%
2019/09/16	0	0.00	0	16.20	16.30	0	1,216	0.00%
2019/09/11	1	16.10	34	16.05	16.15	-33	1,226	-2.69%
2019/09/10	0	0.00	22	16.12	16.10	-22	1,225	-1.80%
2019/09/09	10	16.05	3	16.05	16.10	7	1,216	0.58%
2019/09/03	1	15.85	0	0.00	15.85	1	1,282	0.08%
2019/08/30	0	0.00	1	15.50	15.50	-1	1,309	-0.08%
2019/08/22	0	0.00	2	15.65	15.65	-2	1,477	-0.14%
2019/08/15	10	15.45	0	0.00	15.45	10	1,717	0.58%
2019/08/06	4	15.54	0	0.00	15.70	4	2,563	0.16%
2019/08/01	0	0.00	0.1	16.10	16.15	-0.1	2,649	0.00%
2019/07/30	0	0.00	0.1	16.20	16.25	-0.1	2,639	0.00%
2019/07/25	0	0.00	5	16.35	16.35	-5	2,623	-0.19%
2019/07/22	5	16.45	0	0.00	16.45	5	2,599	0.19%
2019/07/17	55	16.55	4	16.43	16.50	51	2,555	2.00%
2019/07/16	0	0.00	4	16.15	16.20	-4	2,459	-0.16%
2019/07/15	0	0.00	1	16.15	16.15	-1	2,441	-0.04%
2019/07/12	0	0.00	2	16.30	16.25	-2	2,442	-0.08%
2019/07/09	0	0.00	2	16.30	16.25	-2	2,426	-0.08%
2019/07/03	0	0.00	2	16.05	16.05	-2	2,399	-0.08%
2019/07/01	2	16.00	17	16.01	16.05	-15	2,572	-0.58%
2019/06/28	2	16.15	0	0.00	16.15	2	2,528	0.08%
2019/06/27	2	16.30	3	16.15	16.15	-1	2,529	-0.04%
2019/06/26	0	0.00	4	16.28	16.30	-4	2,519	-0.16%
2019/06/21	8	16.33	0	0.00	16.25	8	2,503	0.32%
2019/06/20	1	16.25	5	16.25	16.40	-4	2,463	-0.16%
2019/06/06	5	16.50	0	0.00	16.50	5	2,470	0.20%
2019/06/03	1	16.50	1	16.40	16.40	0	2,501	0.00%
2019/05/28	1	17.00	1	16.95	16.30	0	2,401	0.00%
2019/05/27	1.9	16.78	0	0.00	16.80	1.9	2,328	0.08%
2019/05/24	10	16.75	10	16.65	16.65	0	2,277	0.00%
2019/05/23	1	16.75	0	0.00	16.40	1	2,250	0.04%
2019/05/21	1	17.05	0	0.00	16.75	1	2,157	0.05%
2019/05/20	1	16.65	17	16.61	16.60	-16	2,051	-0.78%
2019/05/17	31	17.21	16	17.18	17.20	15	1,984	0.76%
2019/05/16	23	17.00	0	0.00	16.75	23	1,686	1.36%
2019/05/15	1	16.30	5	16.30	16.35	-4	1,462	-0.27%
2019/05/14	12	16.69	2	16.65	16.70	10	1,413	0.71%
2019/05/13	10	15.70	10	15.80	15.85	0	1,295	0.00%
2019/05/10	2	15.80	3	15.85	15.80	-1	1,298	-0.08%
2019/05/09	69	16.25	31	16.05	16.05	38	1,279	2.97%
2019/05/07	10	15.80	0	0.00	15.80	10	1,157	0.86%
2019/04/03	1	15.40	0	0.00	15.50	1	1,105	0.09%
2019/03/29	0	0.00	10	16.00	16.05	-10	1,026	-0.97%
2019/03/22	2	15.55	2	15.50	15.55	0	1,031	0.00%
2019/03/13	0	0.00	2	15.75	15.70	-2	1,087	-0.18%
2019/03/12	0	15.70	7	15.75	15.75	-7	1,160	-0.60%
2019/03/08	5	15.90	0	0.00	15.90	5	1,277	0.39%
2019/03/04	0	0.00	10	16.20	16.30	-10	1,263	-0.79%
2019/02/19	0	0.00	1	15.95	15.95	-1	1,464	-0.07%
2019/02/11	0	0.00	2	15.90	15.70	-2	1,745	-0.11%
2019/01/30	0	0.00	2	15.73	15.75	-2	1,870	-0.11%
2019/01/28	0	0.00	15	15.65	15.65	-15	1,865	-0.80%
2019/01/25	0	0.00	2	15.55	15.55	-2	1,872	-0.11%
2019/01/16	10	15.35	0	0.00	15.30	10	1,972	0.51%
2019/01/15	5	15.45	0	0.00	15.35	5	1,982	0.25%
2019/01/10	2	15.45	0	0.00	15.55	2	2,093	0.10%
2019/01/09	0	0.00	1	15.40	15.40	-1	2,094	-0.05%
2019/01/08	0	0.00	9	15.40	15.40	-9	2,097	-0.43%
2018/12/27	10	15.75	0	0.00	15.60	10	2,193	0.46%
2018/12/25	3	15.75	0	0.00	15.65	3	2,190	0.14%
2018/12/24	2	16.25	0	0.00	16.20	2	2,106	0.09%
2018/12/22	2	16.45	0	0.00	16.45	2	2,115	0.09%
2018/12/21	2	16.23	0	0.00	16.30	2	2,134	0.09%
2018/12/19	5	16.45	5	16.40	16.55	0	2,214	0.00%
2018/12/12	0	0.00	2	17.35	17.15	-2	2,149	-0.09%
2018/12/05	0	0.00	1	18.10	18.10	-1	1,967	-0.05%
2018/12/04	1	18.00	16	17.86	18.00	-15	1,898	-0.79%
2018/12/03	0	0.00	25	17.49	17.45	-25	1,803	-1.39%
2018/11/29	0	0.00	5	17.70	17.30	-5	1,722	-0.29%
2018/11/28	10	17.20	0	0.00	17.25	10	1,693	0.59%
2018/11/27	0	0.00	3	17.40	17.25	-3	1,684	-0.18%
2018/11/21	1	17.00	0	0.00	17.15	1	1,561	0.06%
2018/11/19	20	17.35	0	0.00	17.25	20	1,473	1.36%
2018/11/16	0	0.00	3	17.40	17.35	-3	1,437	-0.21%
2018/11/13	2	17.25	1	16.90	17.35	1	1,322	0.08%
2018/11/12	1	17.10	5	16.94	17.15	-4	1,232	-0.32%
2018/11/08	20	16.86	5	16.85	16.75	15	1,153	1.30%
2018/11/07	25	16.62	9	16.79	16.80	16	1,077	1.49%
2018/11/06	0	0.00	1	15.70	15.80	-1	950	-0.11%
2018/11/02	0	0.00	1	15.50	15.60	-1	946	-0.11%
2018/11/01	10	15.55	0	0.00	15.55	10	943	1.06%
2018/10/25	0	0.00	10	15.50	15.80	-10	950	-1.05%
2018/10/24	10	15.68	0	0.00	15.75	10	918	1.09%
2018/10/19	6	15.38	6	15.03	15.25	0	874	0.00%
2018/10/11	0	0.00	20	14.70	14.80	-20	782	-2.56%
2018/10/09	15	15.85	0	0.00	15.55	15	753	1.99%
2018/10/08	0	0.00	3	15.60	15.65	-3	743	-0.40%
2018/09/28	0	0.00	2	15.63	15.55	-2	663	-0.30%
2018/09/27	1	15.80	4	15.85	15.80	-3	649	-0.46%
2018/09/19	1	15.35	0	0.00	15.35	1	535	0.19%
2018/09/14	0	0.00	1	15.40	15.40	-1	566	-0.18%
2018/09/13	1	15.25	0	0.00	15.35	1	563	0.18%
2018/09/04	0	0.00	0.9	15.45	15.55	-0.9	599	-0.15%
2018/09/03	0	0.00	10	15.60	15.60	-10	603	-1.66%
2018/08/31	0	0.00	0.2	15.50	15.50	-0.2	580	-0.03%
2018/08/13	1	15.40	0	0.00	15.35	1	618	0.16%
2018/08/08	0	0.00	1	15.85	15.75	-1	614	-0.16%
2018/08/06	0	0.00	1	16.00	15.85	-1	607	-0.16%
2018/08/02	0	0.00	1	15.85	15.75	-1	593	-0.17%
2018/08/01	0	0.00	0.1	15.80	15.90	-0.1	576	-0.01%
2018/07/17	2	14.80	0	0.00	14.80	2	538	0.37%
2018/07/16	2	14.80	0	0.00	14.85	2	538	0.37%
2018/06/14	0	0.00	0.6	14.95	14.95	-0.6	615	-0.09%
2018/06/07	0	0.00	2	15.25	15.25	-2	630	-0.32%
2018/06/01	0	0.00	2	15.35	15.35	-2	646	-0.31%
2018/05/31	0	0.00	10	15.50	15.50	-10	645	-1.55%
2018/05/04	0	0.00	12.3	15.50	15.45	-12.3	724	-1.69%
2018/04/23	0	0.00	1	15.20	15.20	-1	792	-0.13%
2018/04/18	0	0.00	3	15.20	15.20	-3	811	-0.37%
2018/04/11	0	0.00	22	15.36	15.40	-22	842	-2.61%
2018/04/10	36	15.69	7	15.56	15.50	29	844	3.44%
2018/03/29	0	0.00	3	14.75	14.70	-3	861	-0.35%
2018/03/27	0	0.00	1.1	14.79	14.80	-1.1	859	-0.13%
2018/03/26	0	14.60	0	0.00	14.65	0	859	0.00%
2018/03/14	0	0.00	1	15.00	15.00	-1	932	-0.11%
2018/03/12	1	14.80	0	0.00	14.85	1	981	0.10%
2018/03/05	0	0.00	2	14.55	14.60	-2	1,220	-0.16%
2018/01/18	0	0.00	1	15.39	15.35	-1	1,492	-0.07%
2018/01/10	0	0.00	1	15.50	15.40	-1	1,619	-0.06%
2018/01/09	2	15.48	0	0.00	15.50	2	1,624	0.12%