全台 (3038)-台新-高雄券商分點個股進出

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

全台

(3038)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

全台 (3038)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	26	31.85	0.6	31.90	31.75	25.4	1,904	1.34%
2024/05/02	1	32.05	2	32.13	32.00	-1	2,030	-0.05%
2024/04/30	5	31.50	0	0.00	31.55	5	2,022	0.25%
2024/04/29	4.4	31.51	3	31.62	31.50	1.4	2,025	0.07%
2024/04/26	1	31.40	0	0.00	31.40	1	2,027	0.05%
2024/04/25	2	30.90	22.2	31.47	31.40	-20.2	2,027	-1.00%
2024/04/24	0	0.00	2	30.88	30.90	-2	2,033	-0.10%
2024/04/22	1	30.30	2	30.38	30.25	-1	2,061	-0.05%
2024/04/19	5.2	30.70	0	0.00	30.65	5.2	2,057	0.25%
2024/04/18	1	31.20	0	0.00	31.15	1	2,045	0.05%
2024/04/17	0	0.00	4	30.99	31.10	-4	2,046	-0.20%
2024/04/16	3.2	30.97	1	31.25	30.65	2.2	2,046	0.11%
2024/04/15	3	32.00	0	0.00	31.65	3	2,037	0.15%
2024/04/12	5	32.20	5	32.24	32.20	0	2,034	0.00%
2024/04/11	6	32.60	2.2	32.70	32.65	3.8	2,022	0.19%
2024/04/10	5	33.85	2	33.65	33.55	3	2,008	0.15%
2024/04/09	1	33.40	0	0.00	33.40	1	2,006	0.05%
2024/04/08	1	33.60	4	33.64	33.70	-3	2,007	-0.15%
2024/04/01	3	33.30	12	33.39	33.20	-9	1,987	-0.45%
2024/03/29	1.2	32.81	1	32.75	32.80	0.2	1,981	0.01%
2024/03/28	1	33.05	0	0.00	33.05	1	1,976	0.05%
2024/03/27	2	33.35	0	0.00	33.00	2	1,975	0.10%
2024/03/26	0	0.00	2	33.00	32.95	-2	1,973	-0.10%
2024/03/25	2	33.45	1	33.40	33.50	1	1,963	0.05%
2024/03/21	0.3	33.25	0	0.00	33.15	0.3	1,972	0.02%
2024/03/20	5	33.00	12	33.17	32.90	-7	1,977	-0.35%
2024/03/19	1.1	33.25	3	33.20	33.25	-1.9	1,973	-0.10%
2024/03/15	1	32.55	1	32.55	32.60	0	1,969	0.00%
2024/03/14	0	0.00	1	32.55	32.55	-1	1,970	-0.05%
2024/03/13	13	33.05	0.1	32.90	32.95	12.9	1,967	0.66%
2024/03/12	2.1	33.51	4	33.64	33.50	-1.9	1,961	-0.10%
2024/03/11	3	33.00	1	33.15	33.15	2	1,955	0.10%
2024/03/08	28	32.99	8	33.46	32.70	20	1,957	1.02%
2024/03/07	24	34.06	0.3	34.10	33.85	23.7	1,937	1.22%
2024/03/06	1.3	34.89	2	35.00	34.95	-0.7	1,925	-0.04%
2024/03/05	2	34.83	8	34.79	35.00	-6	1,921	-0.31%
2024/03/04	7	34.53	43.4	34.55	34.50	-36.4	1,908	-1.91%
2024/03/01	0	0.00	2.3	35.10	35.20	-2.3	1,867	-0.12%
2024/02/29	1	35.50	0	0.00	35.45	1	1,849	0.05%
2024/02/27	5.4	35.47	13	35.21	35.30	-7.6	1,835	-0.41%
2024/02/26	4.1	36.28	6.5	36.22	36.45	-2.4	1,803	-0.13%
2024/02/23	0.1	35.25	2	35.20	34.85	-1.9	1,740	-0.11%
2024/02/22	3	35.12	3	35.18	35.00	0	1,726	0.00%
2024/02/21	4	35.69	1	35.90	35.45	3	1,692	0.18%
2024/02/20	8.2	36.22	18.1	35.87	35.80	-9.9	1,667	-0.60%
2024/02/19	24	36.57	48.2	36.56	36.55	-24.2	1,586	-1.53%
2024/02/16	66.2	35.40	77.6	35.19	35.60	-11.4	1,429	-0.80%
2024/02/15	11.3	33.42	28.2	33.21	33.90	-16.9	1,209	-1.39%
2024/02/05	27.1	32.10	30	32.26	31.85	-2.9	1,121	-0.26%
2024/02/02	5.1	31.69	11.2	31.91	31.60	-6.1	1,094	-0.56%
2024/02/01	10.3	31.95	0.8	32.07	31.95	9.6	1,081	0.88%
2024/01/31	12	32.06	51	32.02	32.35	-39	1,042	-3.74%
2024/01/30	35	31.82	7	32.13	31.55	28	998	2.80%
2024/01/29	6	32.18	19.5	31.64	31.90	-13.5	968	-1.39%
2024/01/26	35	31.37	35	31.82	31.50	0	979	0.00%
2024/01/25	28.5	32.03	17.7	31.99	32.15	10.8	917	1.18%
2024/01/24	2	30.65	9	30.68	30.65	-7	790	-0.89%
2024/01/23	8	30.55	5	30.61	30.60	3	791	0.38%
2024/01/18	6	29.70	0	0.00	29.65	6	785	0.76%
2024/01/17	1	29.95	0	0.00	30.00	1	779	0.13%
2024/01/16	0.1	29.50	0	0.00	29.50	0.1	749	0.01%
2024/01/12	1	29.45	0	0.00	29.45	1	767	0.13%
2024/01/10	5.1	29.60	0	0.00	29.55	5.1	778	0.66%
2024/01/05	3	30.45	0	30.40	30.50	3	776	0.39%
2024/01/04	2	30.45	0	30.45	30.45	2	783	0.26%
2024/01/03	0	0.00	0.2	30.90	30.80	-0.2	809	-0.02%
2024/01/02	2	30.70	2	30.40	30.85	0	803	0.00%
2023/12/29	0.1	30.20	0	0.00	30.20	0.1	798	0.01%
2023/12/25	0.1	30.00	20	29.93	29.80	-19.9	820	-2.42%
2023/12/22	2	30.00	0	0.00	29.95	2	825	0.24%
2023/12/21	0.1	30.40	0	0.00	30.05	0.1	830	0.01%
2023/12/20	0	0.00	4	30.73	30.35	-4	832	-0.48%
2023/12/19	2	30.15	2	30.00	30.25	0	838	0.00%
2023/12/18	18	30.58	0	0.00	30.45	18	838	2.15%
2023/12/15	1	31.25	3	31.35	31.25	-2	832	-0.24%
2023/12/14	5	31.01	2	31.15	30.75	3	834	0.36%
2023/12/12	0	0.00	2	30.20	30.15	-2	836	-0.24%
2023/12/11	5	30.50	0	0.00	30.40	5	837	0.60%
2023/12/08	1.4	31.17	0	0.00	30.95	1.4	834	0.16%
2023/12/07	0	0.00	0	31.50	31.15	0	840	0.00%
2023/12/06	22	31.26	0.1	31.40	31.20	21.9	862	2.54%
2023/12/05	13	31.10	0	0.00	31.05	13	863	1.51%
2023/12/04	0.2	31.50	3	31.40	31.20	-2.8	866	-0.32%
2023/12/01	1	31.35	11	31.52	31.40	-10	871	-1.15%
2023/11/30	1	30.75	0	0.00	30.75	1	853	0.12%
2023/11/29	1	30.50	10	30.40	30.45	-9	850	-1.06%
2023/11/28	0	0.00	2	30.58	30.70	-2	857	-0.23%
2023/11/27	0	0.00	1	30.25	30.20	-1	862	-0.12%
2023/11/24	1	30.50	0	0.00	30.40	1	873	0.11%
2023/11/22	1	30.95	1	30.65	30.90	0	895	0.00%
2023/11/21	5	30.20	1	30.25	30.25	4	892	0.45%
2023/11/10	6	29.30	0	0.00	29.40	6	1,009	0.59%
2023/11/09	10	29.60	0	0.00	29.65	10	1,024	0.98%
2023/11/07	0	0.00	2	29.90	30.00	-2	1,073	-0.19%
2023/11/06	10	29.81	10	29.75	29.95	0	1,178	0.00%
2023/11/03	2	30.33	1	30.55	30.00	1	1,252	0.08%
2023/10/26	6	28.91	0	0.00	28.50	6	1,583	0.38%
2023/10/25	1	29.20	1	29.10	29.15	0	1,664	0.00%
2023/10/24	1	28.50	2	28.75	29.00	-1	1,750	-0.06%
2023/10/23	2	28.68	4	28.30	28.25	-2	1,857	-0.11%
2023/10/20	1	28.00	1	28.10	28.00	0	1,984	0.00%
2023/10/19	1	28.10	1	28.60	28.50	0	2,015	0.00%
2023/10/18	0	0.00	4	28.55	28.50	-4	2,030	-0.20%
2023/10/17	0	29.50	1	29.20	29.15	-1	2,058	-0.05%
2023/10/16	1	29.40	10	29.50	29.20	-9	2,111	-0.43%
2023/10/13	0	0.00	2	29.78	29.65	-2	2,211	-0.09%
2023/10/12	0	0.00	1	30.05	30.20	-1	2,344	-0.04%
2023/10/11	0	0.00	1	30.20	29.55	-1	2,388	-0.04%
2023/10/05	0.5	30.90	0	0.00	30.85	0.5	2,551	0.02%
2023/10/03	1	31.30	0	0.00	31.35	1	2,680	0.04%
2023/10/02	0	0.00	0	31.75	31.40	0	2,758	0.00%
2023/09/27	1	30.65	1	30.80	31.05	0	2,932	0.00%
2023/09/25	0	0.00	3	31.20	31.10	-3	3,201	-0.09%
2023/09/19	8	31.53	33	31.06	30.95	-25	4,504	-0.56%
2023/09/18	1	31.65	2	31.80	31.65	-1	4,787	-0.02%
2023/09/15	15	32.30	0	0.00	32.25	15	4,887	0.31%
2023/09/14	0	0.00	3	32.05	32.10	-3	4,956	-0.06%
2023/09/13	1	31.50	0	0.00	31.50	1	5,091	0.02%
2023/09/11	11.1	32.01	0	0.00	31.55	11.1	5,282	0.21%
2023/09/08	2	33.13	0	0.00	33.00	2	5,354	0.04%
2023/09/07	5	33.33	2	33.30	33.20	3	5,407	0.06%
2023/09/06	10	33.90	8	34.01	33.90	2	5,508	0.04%
2023/09/04	11	33.32	0	0.00	33.60	11	5,731	0.19%
2023/09/01	25	33.66	0	0.00	33.80	25	5,902	0.42%
2023/08/30	1	33.30	1	33.50	33.25	0	6,095	0.00%
2023/08/28	5.5	32.88	67	32.08	32.40	-61.5	6,340	-0.97%
2023/08/25	0	33.85	0	0.00	33.50	0	6,391	0.00%
2023/08/24	5	33.91	1	33.70	34.15	4	6,504	0.06%
2023/08/23	0	33.35	4	33.29	33.35	-4	6,571	-0.06%
2023/08/22	4	33.35	0	0.00	33.20	4	6,639	0.06%
2023/08/18	7	34.26	45	34.13	33.70	-38	7,087	-0.54%
2023/08/17	1	34.00	0	0.00	35.00	1	7,102	0.01%
2023/08/16	2	34.80	2	34.00	34.80	0	7,240	0.00%
2023/08/14	7	34.17	13	34.11	34.45	-6	7,583	-0.08%
2023/08/11	9	34.72	1	34.65	34.65	8	7,622	0.10%
2023/08/10	24.5	35.38	49	34.84	34.05	-24.5	7,593	-0.32%
2023/08/09	63.1	37.79	8	37.26	36.95	55.1	7,507	0.73%
2023/08/08	130	39.12	95.2	39.18	38.85	34.8	7,441	0.47%	大買/
2023/08/04	6	37.42	3	37.38	37.25	3	7,361	0.04%
2023/08/02	6	36.78	3.5	36.65	36.25	2.5	7,447	0.03%
2023/08/01	4	37.98	0	0.00	37.10	4	7,611	0.05%
2023/07/31	8.1	38.87	15	39.08	37.60	-6.9	7,693	-0.09%
2023/07/28	5	39.05	17	39.22	39.10	-12	7,652	-0.16%
2023/07/27	24	38.71	6	38.66	38.75	18	7,635	0.24%
2023/07/26	33	38.16	59	38.12	38.50	-26	7,637	-0.34%
2023/07/25	74	38.09	38	37.58	37.75	36	7,620	0.47%
2023/07/24	12	35.61	7	35.54	35.55	5	7,540	0.07%
2023/07/21	5	36.50	1	36.60	36.65	4	7,530	0.05%
2023/07/20	6	36.67	7	36.47	36.95	-1	7,568	-0.01%
2023/07/19	15	36.61	3	36.10	36.00	12	7,598	0.16%
2023/07/18	8.5	38.23	16	38.67	37.45	-7.6	7,658	-0.10%
2023/07/17	11.3	38.74	11.3	39.00	39.25	0	7,704	0.00%
2023/07/14	12	35.98	12	36.51	36.65	0	7,721	0.00%
2023/07/13	25.6	35.73	30	36.03	35.35	-4.4	7,770	-0.06%
2023/07/12	37.1	36.89	18	36.71	36.35	19.1	7,744	0.25%
2023/07/11	13.2	37.20	34	36.74	36.70	-20.8	7,702	-0.27%
2023/07/10	3.2	37.92	3	37.88	37.90	0.2	7,675	0.00%
2023/07/07	4	39.20	9	39.57	39.40	-5	7,747	-0.06%
2023/07/06	75	39.51	61	39.96	39.75	14	7,821	0.18%
2023/07/05	19.3	41.68	10	42.70	41.30	9.3	7,760	0.12%
2023/07/04	14	42.00	28	42.36	42.45	-14	7,749	-0.18%
2023/07/03	33	42.36	1	42.50	42.10	32	7,727	0.41%
2023/06/30	37	41.01	51	41.51	41.90	-14	7,718	-0.18%
2023/06/29	21	40.26	18	40.17	40.50	3	7,603	0.04%
2023/06/28	76	41.27	53	41.94	40.10	23	7,493	0.31%
2023/06/27	200	41.82	192	41.25	39.75	8	7,144	0.11%	大買/大賣/
2023/06/26	63	40.09	28	40.91	41.35	35	6,484	0.54%
2023/06/21	16	37.99	17	38.00	37.60	-1	6,242	-0.02%
2023/06/20	15	37.75	12	37.40	36.80	3	6,184	0.05%
2023/06/19	8	38.19	10	37.41	37.35	-2	6,395	-0.03%
2023/06/16	11	37.53	7	37.36	36.20	4	6,306	0.06%
2023/06/15	10	38.57	33	37.81	38.30	-23	6,358	-0.36%
2023/06/14	16.2	37.67	35	37.24	38.00	-18.8	6,283	-0.30%
2023/06/13	35	36.19	26	36.05	36.05	9	6,228	0.14%
2023/06/12	18	35.45	29	35.36	35.50	-11	6,299	-0.17%
2023/06/09	31.1	36.82	5	36.47	36.60	26.1	6,217	0.42%
2023/06/08	31.3	37.81	49	38.43	37.00	-17.7	6,164	-0.29%
2023/06/07	95	38.58	88	38.70	39.30	7	6,095	0.11%
2023/06/06	43	37.50	37	37.46	37.40	6	5,973	0.10%
2023/06/05	36	36.05	20	36.42	36.20	16	5,869	0.27%
2023/06/02	21	35.55	16	35.33	35.55	5	5,828	0.09%
2023/06/01	39.1	35.38	41	35.20	35.50	-2	5,771	-0.03%
2023/05/31	6	34.32	5	34.42	34.70	1	5,644	0.02%
2023/05/30	18	34.58	45	34.38	33.50	-27	5,588	-0.48%
2023/05/29	27	33.74	16	33.65	33.85	11	5,502	0.20%
2023/05/26	18	32.96	20	33.06	32.90	-2	5,464	-0.04%
2023/05/25	43	33.36	30	33.82	33.40	13	5,402	0.24%
2023/05/24	61	33.12	84	33.30	33.35	-23	5,213	-0.44%
2023/05/23	8	31.91	23	32.00	31.70	-15	4,911	-0.31%
2023/05/22	11	32.66	11	32.67	32.20	0	4,859	0.00%
2023/05/19	70	32.92	90	32.49	32.55	-20	4,710	-0.42%
2023/05/18	8	30.87	52	30.63	30.55	-44	4,428	-0.99%
2023/05/17	1	28.85	13	29.47	29.80	-12	4,331	-0.28%
2023/05/16	10	28.90	7	28.99	28.85	3	4,290	0.07%
2023/05/15	7	28.56	0	0.00	28.50	7	4,321	0.16%
2023/05/12	5	28.96	18	28.79	29.15	-13	4,296	-0.30%
2023/05/11	11	28.84	4	28.51	28.50	7	4,272	0.16%
2023/05/10	18	29.82	16	30.03	30.05	2	4,187	0.05%
2023/05/09	25	29.82	29	30.04	29.65	-4	4,148	-0.10%
2023/05/08	58	31.00	12	30.62	31.05	46	4,031	1.14%
2023/05/05	20	29.84	51	29.92	30.15	-31	3,828	-0.81%
2023/05/04	32	29.07	5	28.95	29.15	27	3,718	0.73%
2023/05/03	21	29.51	14	29.56	29.15	7	3,675	0.19%
2023/05/02	12	30.36	10	30.29	30.20	2	3,614	0.06%
2023/04/28	12	29.79	23	29.53	29.80	-11	3,522	-0.31%
2023/04/27	26	28.92	18	28.97	29.00	8	3,429	0.23%
2023/04/26	12	28.30	12	28.29	28.40	0	3,378	0.00%
2023/04/25	24	28.73	12	28.83	28.30	12	3,349	0.36%
2023/04/24	13	28.28	20	28.59	28.45	-7	3,289	-0.21%
2023/04/21	34	27.88	35	27.85	27.80	-1	3,231	-0.03%
2023/04/20	50	29.70	10	29.46	29.45	40	3,116	1.28%
2023/04/19	92	29.73	130	29.67	29.80	-38	2,968	-1.28%	大賣/
2023/04/18	19	29.06	16	28.75	28.65	3	2,815	0.11%
2023/04/17	7	28.14	16.1	28.04	28.30	-9	2,716	-0.33%
2023/04/14	6	27.88	32	27.83	27.60	-26	2,653	-0.98%
2023/04/13	8	27.45	1	27.55	27.40	7	2,590	0.27%
2023/04/12	30	27.38	11.2	27.46	27.45	18.9	2,529	0.75%
2023/04/11	11	27.42	70	27.35	26.75	-59	2,410	-2.45%
2023/04/10	26	25.88	45	26.05	26.05	-19	2,266	-0.84%
2023/04/07	51	25.73	10	25.79	25.70	41	2,215	1.85%
2023/04/06	16	26.27	12	26.15	26.20	4	2,149	0.19%
2023/03/31	53	25.76	95.5	25.80	26.05	-42.5	2,061	-2.06%
2023/03/30	21	24.92	6	24.93	24.90	15	1,910	0.79%
2023/03/29	8	24.65	18	24.85	24.80	-10	1,885	-0.53%
2023/03/28	3	24.35	5	24.30	24.40	-2	1,873	-0.11%
2023/03/27	10	24.61	0	0.00	24.40	10	1,873	0.53%
2023/03/24	17	24.51	4	24.54	24.50	13	1,872	0.69%
2023/03/23	10	24.83	9	24.78	25.15	1	1,857	0.05%
2023/03/22	47	25.51	65.4	25.39	24.90	-18.4	1,832	-1.01%
2023/03/21	19	24.62	1	24.55	24.65	18	1,562	1.15%
2023/03/20	25	24.47	37	24.67	24.60	-12	1,532	-0.78%
2023/03/17	2	23.78	21	23.88	23.95	-19	1,373	-1.38%
2023/03/16	35	23.50	8	23.59	23.50	27	1,356	1.99%
2023/03/15	22	24.43	47	24.57	24.15	-25	1,330	-1.88%
2023/03/14	13	23.49	11	23.69	23.65	2	1,216	0.16%
2023/03/13	22	23.32	16	23.50	23.50	6	1,199	0.50%
2023/03/10	10	22.90	5	22.70	22.80	5	1,157	0.43%
2023/03/09	13	23.80	4	24.10	23.80	9	1,118	0.80%
2023/03/08	0	0.00	6	24.28	24.25	-6	1,082	-0.55%
2023/03/07	0	0.00	1	23.85	23.70	-1	1,050	-0.10%
2023/03/06	0	0.00	11	23.73	23.65	-11	1,027	-1.07%
2023/03/03	5	23.04	9	23.04	23.05	-4	1,003	-0.40%
2023/03/02	1	22.70	0	0.00	22.55	1	976	0.10%
2023/03/01	1	22.50	2	22.78	22.50	-1	984	-0.10%
2023/02/24	4	22.30	65	22.32	22.40	-61	963	-6.33%
2023/02/23	0	0.00	124	21.74	21.80	-124	925	-13.40%	大賣/鉅額交易
2023/02/22	0	0.00	20	21.45	21.35	-20	909	-2.20%
2023/02/21	0	0.00	30	21.63	21.60	-30	922	-3.25%
2023/02/20	0	0.00	50	21.68	21.60	-50	942	-5.31%
2023/02/17	1	21.45	50.4	21.52	21.45	-49.4	941	-5.25%
2023/02/16	0	0.00	87	21.47	21.35	-87	951	-9.14%
2023/02/15	0	0.00	3	21.40	21.35	-3	960	-0.31%
2023/02/14	1	21.40	0	0.00	21.45	1	988	0.10%
2023/02/13	0	21.50	234	21.20	21.45	-234	1,047	-22.34%	大賣/鉅額交易
2023/02/03	1	20.90	5	20.95	20.80	-4	1,085	-0.37%
2023/02/02	0	0.00	7	20.90	20.80	-7	1,081	-0.65%
2023/01/31	0	0.00	1	20.70	20.70	-1	1,079	-0.09%
2023/01/30	0	0.00	2	20.60	20.45	-2	1,077	-0.19%
2023/01/16	1	20.15	0	0.00	20.20	1	1,082	0.09%
2023/01/09	0	0.00	10	20.40	20.50	-10	1,096	-0.91%
2023/01/06	0	0.00	10	20.35	20.35	-10	1,102	-0.91%
2023/01/05	3	20.35	0	0.00	20.25	3	1,112	0.27%
2023/01/04	0	0.00	1	20.55	20.45	-1	1,119	-0.09%
2022/12/30	0	0.00	3	20.30	20.30	-3	1,123	-0.27%
2022/12/28	6	20.15	0	0.00	20.10	6	1,125	0.53%
2022/12/26	0	0.00	2	20.40	20.40	-2	1,112	-0.18%
2022/12/22	0	0.00	12	20.72	20.60	-12	1,112	-1.08%
2022/12/21	2	20.60	0	0.00	20.60	2	1,120	0.18%
2022/12/19	11	20.90	0	0.00	20.80	11	1,125	0.98%
2022/12/15	70	21.80	76	21.64	21.95	-6	1,090	-0.55%
2022/12/14	3	21.45	0.1	21.45	21.45	2.9	1,052	0.27%
2022/12/13	1	21.55	10	21.35	21.35	-9	1,032	-0.87%
2022/12/12	0	0.00	15	21.10	21.15	-15	1,025	-1.46%
2022/12/08	0	0.00	1	20.75	20.80	-1	1,021	-0.10%
2022/12/07	0	0.00	15	20.69	20.45	-15	1,036	-1.45%
2022/12/06	6	20.89	5	20.80	20.75	1	1,043	0.10%
2022/12/05	5	21.10	1	21.05	21.10	4	1,083	0.37%
2022/12/01	2	21.20	3	21.37	21.20	-1	1,100	-0.09%
2022/11/30	0	0.00	3	20.98	21.05	-3	1,095	-0.27%
2022/11/29	3	20.47	0	0.00	20.55	3	1,117	0.27%
2022/11/28	6	20.43	0	0.00	20.45	6	1,141	0.53%
2022/11/25	2	20.60	10	21.00	20.60	-8	1,153	-0.69%
2022/11/24	0	0.00	8	20.80	20.90	-8	1,143	-0.70%
2022/11/23	2	21.00	0	0.00	20.90	2	1,143	0.17%
2022/11/22	1	20.90	1	20.70	20.55	0	1,122	0.00%
2022/11/17	8	20.71	0	0.00	20.70	8	1,136	0.70%
2022/11/15	0	0.00	1	20.90	20.90	-1	1,113	-0.09%
2022/11/14	0	0.00	1	20.95	21.00	-1	1,119	-0.09%
2022/11/10	5	20.41	0	0.00	20.40	5	1,135	0.44%
2022/11/09	24	21.01	10	20.85	20.85	14	1,152	1.22%
2022/11/08	11	21.65	12	21.74	21.40	-1	1,099	-0.09%
2022/11/07	0	0.00	31	21.30	20.80	-31	1,064	-2.91%
2022/11/04	0	0.00	1	20.30	20.50	-1	1,067	-0.09%
2022/10/27	0	0.00	2	19.90	19.95	-2	1,201	-0.17%
2022/10/26	1	19.55	0	0.00	19.55	1	1,225	0.08%
2022/10/25	1	19.75	0	0.00	19.85	1	1,255	0.08%
2022/10/24	0	0.00	1	20.20	20.00	-1	1,276	-0.08%
2022/10/20	1	19.75	1	20.10	20.35	0	1,392	0.00%
2022/10/19	1	20.20	0	0.00	20.05	1	1,404	0.07%
2022/10/17	0	0.00	1	20.55	20.70	-1	1,494	-0.07%
2022/10/14	2	20.55	1	20.80	20.50	1	1,494	0.07%
2022/10/13	3	20.40	2	20.45	20.00	1	1,489	0.07%
2022/10/12	0	0.00	3	20.63	20.80	-3	1,485	-0.20%
2022/10/11	0	0.00	1	20.05	19.95	-1	1,487	-0.07%
2022/10/07	4	20.50	0	0.00	20.55	4	1,486	0.27%
2022/10/05	1	20.50	6	20.59	20.55	-5	1,503	-0.33%
2022/10/04	1	20.30	2	20.63	20.55	-1	1,514	-0.07%
2022/10/03	0	0.00	6	20.15	20.15	-6	1,522	-0.39%
2022/09/30	0	0.00	1	19.90	19.95	-1	1,546	-0.06%
2022/09/29	0	0.00	5	19.80	19.70	-5	1,559	-0.32%
2022/09/28	14	19.65	11	19.66	19.25	3	1,565	0.19%
2022/09/27	2	20.00	5	20.25	20.45	-3	1,566	-0.19%
2022/09/26	4	20.03	5	20.05	19.95	-1	1,567	-0.06%
2022/09/23	3	20.70	2	20.95	20.75	1	1,571	0.06%
2022/09/22	2	20.30	2	20.60	20.80	0	1,582	0.00%
2022/09/21	1	20.85	4	20.58	20.70	-3	1,585	-0.19%
2022/09/20	1	20.85	0	0.00	20.95	1	1,602	0.06%
2022/09/19	3	20.73	3	20.73	20.65	0	1,619	0.00%
2022/09/16	13	21.18	12	21.17	21.15	1	1,614	0.06%
2022/09/15	10	21.25	5	21.33	21.15	5	1,610	0.31%
2022/09/14	6	21.04	5	21.30	21.05	1	1,611	0.06%
2022/09/13	3	21.15	9	20.90	20.95	-6	1,595	-0.38%
2022/09/12	6.3	21.23	1	21.70	21.15	5.3	1,577	0.33%
2022/09/08	6	21.28	14	21.51	21.75	-8	1,534	-0.52%
2022/09/07	3	20.67	7	20.99	20.95	-4	1,531	-0.26%
2022/09/06	14	20.78	0	0.00	20.65	14	1,538	0.91%
2022/09/05	4	20.86	19	20.90	20.70	-15	1,535	-0.98%
2022/09/02	3	22.03	6	21.68	21.55	-3	1,518	-0.20%
2022/09/01	23	22.26	15	22.45	22.10	8	1,498	0.53%
2022/08/30	10	23.10	3	23.08	23.05	7	1,469	0.48%
2022/08/29	5	22.80	7	22.79	22.80	-2	1,456	-0.14%
2022/08/26	0	23.20	10	23.11	23.15	-10	1,440	-0.69%
2022/08/25	2	23.05	39	23.09	23.05	-37	1,423	-2.60%
2022/08/24	16	22.88	4	22.91	22.75	12	1,395	0.86%
2022/08/23	1	22.65	6	22.60	22.70	-5	1,379	-0.36%
2022/08/22	1	22.55	1	22.55	22.60	0	1,365	0.00%
2022/08/19	10	22.69	2	22.78	22.60	8	1,352	0.59%
2022/08/18	4	22.51	10	22.76	22.60	-6	1,332	-0.45%
2022/08/17	6	22.45	13	22.62	22.60	-7	1,313	-0.53%
2022/08/16	8	22.46	15	22.48	22.45	-7	1,270	-0.55%
2022/08/15	11	21.86	4	22.13	22.00	7	1,219	0.57%
2022/08/12	7	21.74	8	21.74	21.80	-1	1,193	-0.08%
2022/08/11	10	21.79	1	21.75	21.85	9	1,182	0.76%
2022/08/10	0	0.00	7	21.81	21.75	-7	1,146	-0.61%
2022/08/09	7	21.37	1	21.55	21.70	6	1,137	0.53%
2022/08/08	8	21.49	3	21.55	21.70	5	1,120	0.45%
2022/08/05	14	21.11	3	21.32	21.35	11	1,100	1.00%
2022/08/04	14	20.46	4	20.30	20.55	10	1,074	0.93%
2022/08/03	47	20.15	56	20.11	20.35	-9	1,052	-0.86%
2022/08/02	5	21.87	2	22.05	21.85	3	968	0.31%
2022/08/01	2	22.10	25	22.07	22.15	-23	943	-2.44%
2022/07/29	8	21.60	6	21.70	21.75	2	907	0.22%
2022/07/28	24	21.87	26	21.80	21.50	-2	882	-0.23%
2022/07/27	6.1	21.32	9	21.32	21.30	-2.9	792	-0.36%
2022/07/26	5.9	21.01	12	21.03	21.05	-6.1	752	-0.82%
2022/07/25	25	21.23	6	21.15	20.95	19	730	2.60%
2022/07/22	5	20.83	29	21.10	20.85	-24	661	-3.63%
2022/07/21	6	20.08	0	0.00	20.20	6	630	0.95%
2022/07/20	4	20.25	0	0.00	20.10	4	624	0.64%
2022/07/19	3	20.13	3	20.15	20.20	0	620	0.00%
2022/07/18	13	19.80	1	19.95	20.00	12	609	1.97%
2022/07/15	4	19.48	0	0.00	19.60	4	594	0.67%
2022/07/14	0	0.00	9	19.22	19.45	-9	589	-1.53%
2022/07/12	23	19.83	20	19.89	19.75	3	567	0.53%
2022/07/11	20	20.54	3	20.30	20.30	17	549	3.09%
2022/07/08	2	20.60	0	0.00	20.40	2	539	0.37%
2022/07/07	12	19.25	1.3	19.25	19.60	10.8	510	2.10%
2022/07/06	10	19.75	0	0.00	19.75	10	495	2.02%
2022/07/05	16	20.38	3	20.33	20.30	13	483	2.69%
2022/07/04	12.3	20.60	0	0.00	20.60	12.3	467	2.62%
2022/07/01	25	20.61	2	20.58	20.60	23	464	4.96%
2022/06/30	20	20.84	1	21.10	20.95	19	440	4.32%
2022/06/29	1	21.05	13	21.05	21.05	-12	420	-2.85%
2022/06/28	3	21.08	4	21.05	21.05	-1	409	-0.24%
2022/06/27	3	20.70	1	20.75	20.80	2	388	0.52%
2022/06/23	0	0.00	4	19.84	19.85	-4	358	-1.11%
2022/06/22	54	20.01	0	0.00	19.80	54	350	15.39%
2022/06/21	0	0.00	1	20.35	20.40	-1	333	-0.30%
2022/06/20	27	20.06	11	20.18	20.20	16	328	4.87%
2022/06/17	40	20.03	1	20.15	20.20	39	315	12.34%
2022/06/16	140	20.26	1	20.30	20.30	139	308	45.00%	大買/鉅額交易
2022/06/15	107	20.28	2	20.28	20.30	105	286	36.70%	大買/鉅額交易
2022/06/14	69	19.85	3	19.95	20.00	66	263	25.00%
2022/06/13	32	19.75	1	19.75	19.75	31	237	13.06%
2022/06/10	21	19.60	5	19.50	19.65	16	211	7.58%
2022/06/07	1	19.00	0	0.00	19.00	1	204	0.49%
2022/05/31	0	0.00	1	18.70	18.70	-1	219	-0.46%
2022/05/30	0	18.55	1	18.65	18.60	-1	223	-0.45%
2022/05/27	0	0.00	10	18.59	18.50	-10	225	-4.43%
2022/05/19	1	18.10	0	0.00	18.20	1	242	0.41%
2022/05/18	0	0.00	7	18.25	18.20	-7	243	-2.88%
2022/05/10	0	0.00	1	17.65	17.85	-1	257	-0.39%
2022/05/09	0	0.00	10	17.78	17.65	-10	265	-3.76%
2022/05/06	0	0.00	20	18.00	18.00	-20	266	-7.49%
2022/04/27	0	0.00	20	17.90	17.85	-20	286	-6.99%
2022/04/26	0	0.00	2	18.10	18.15	-2	280	-0.71%
2022/04/25	1	18.25	0	0.00	18.30	1	277	0.36%
2022/04/13	1	18.90	0	0.00	18.90	1	328	0.30%
2022/04/01	0	19.17	0	0.00	19.00	0	425	0.00%
2022/03/24	0	0.00	5	19.23	19.20	-5	474	-1.05%
2022/03/23	1	19.30	0	0.00	19.30	1	475	0.21%
2022/03/22	0	0.00	2	19.30	19.30	-2	478	-0.42%
2022/03/21	5	19.43	1	19.40	19.35	4	483	0.83%
2022/03/18	1	19.10	3	19.15	19.10	-2	480	-0.42%
2022/03/14	0	0.00	1	19.10	19.15	-1	497	-0.20%
2022/03/11	18	19.10	0	0.00	19.05	18	492	3.65%
2022/03/07	1	18.80	2	18.55	18.85	-1	479	-0.21%
2022/03/04	2	19.15	0	0.00	19.15	2	483	0.41%
2022/03/03	0	0.00	2	19.20	19.20	-2	487	-0.41%
2022/03/02	5	19.00	0.1	18.98	19.05	4.9	490	0.99%
2022/03/01	0	0.00	4.1	19.01	19.05	-4.1	493	-0.83%
2022/02/25	0	0.00	10	18.60	18.85	-10	499	-2.00%
2022/02/23	2	18.95	0	0.00	18.95	2	502	0.40%
2022/02/21	0	19.10	0	0.00	19.20	0	518	0.00%
2022/02/15	1	19.00	0	0.00	19.00	1	529	0.19%
2022/02/09	0	0.00	2	19.25	19.25	-2	532	-0.38%
2022/02/07	0	0.00	2	18.48	18.75	-2	528	-0.38%
2022/01/21	1	18.25	0	0.00	18.25	1	545	0.18%
2022/01/17	0	18.60	0	0.00	18.65	0	574	0.00%
2022/01/14	1	18.70	2	18.50	18.55	-1	575	-0.17%
2022/01/11	1	19.30	1	18.95	18.80	0	569	0.00%
2022/01/07	60	18.98	0	0.00	18.90	60	539	11.13%
2022/01/04	0	0.00	3	19.30	19.25	-3	531	-0.56%
2022/01/03	0	0.00	10	19.60	19.50	-10	527	-1.90%
2021/12/28	1	19.25	15	19.37	19.65	-14	517	-2.70%
2021/12/27	8	19.63	3	19.65	19.45	5	445	1.12%
2021/12/24	27	19.54	2	19.53	19.65	25	431	5.79%
2021/12/23	4	19.25	0	0.00	19.25	4	412	0.97%
2021/12/22	0	0.00	3	19.20	19.15	-3	410	-0.73%
2021/12/21	1	19.05	2	19.00	19.05	-1	413	-0.24%
2021/12/17	2	19.00	0	0.00	19.00	2	416	0.48%
2021/12/16	1	19.10	0	0.00	19.05	1	414	0.24%
2021/12/14	1	19.15	2	19.30	19.15	-1	410	-0.24%
2021/12/09	0.4	19.15	1	19.20	19.10	-0.6	400	-0.15%
2021/12/08	2	19.00	0	0.00	19.00	2	397	0.50%
2021/12/03	1	18.70	0	0.00	18.75	1	400	0.25%
2021/12/02	1	18.75	0	0.00	18.70	1	400	0.25%
2021/12/01	0	0.00	2	19.05	19.10	-2	402	-0.50%
2021/11/30	1	18.85	4	19.04	19.00	-3	403	-0.74%
2021/11/26	1	18.90	0	0.00	18.95	1	396	0.25%
2021/11/24	3	18.90	11	19.15	19.25	-8	390	-2.05%
2021/11/23	0	0.00	14	19.06	18.95	-14	384	-3.64%
2021/11/22	3	19.00	4	19.10	19.10	-1	381	-0.26%
2021/11/18	26	18.98	0	0.00	19.05	26	383	6.79%
2021/11/17	2	18.80	0	0.00	18.80	2	378	0.53%
2021/11/16	2	18.90	0	0.00	18.70	2	380	0.53%
2021/11/15	2	18.88	1	18.95	18.80	1	380	0.26%
2021/11/04	1	18.70	0	0.00	18.55	1	392	0.25%
2021/11/02	1	18.50	2	18.33	18.25	-1	396	-0.25%
2021/11/01	0	0.00	1	18.80	18.50	-1	397	-0.25%
2021/10/27	0	0.00	1	18.30	18.25	-1	423	-0.24%
2021/10/26	3	18.55	1	18.35	18.40	2	428	0.47%
2021/10/25	2	18.48	3	18.15	18.55	-1	428	-0.23%
2021/10/22	1	17.85	0	0.00	17.70	1	416	0.24%
2021/10/21	0	0.00	1	17.90	17.85	-1	421	-0.24%
2021/10/18	0	0.00	1	17.55	17.60	-1	446	-0.22%
2021/10/08	0	0.00	1	17.65	17.60	-1	539	-0.19%
2021/10/07	1	17.40	0	0.00	17.40	1	591	0.17%
2021/10/06	1	17.00	0	0.00	17.00	1	667	0.15%
2021/10/05	0	0.00	5	17.13	17.15	-5	711	-0.70%
2021/10/04	1	17.00	2	17.30	16.95	-1	736	-0.14%
2021/10/01	1	17.35	0	0.00	17.35	1	766	0.13%
2021/09/29	0	0.00	1	17.65	17.60	-1	1,568	-0.06%
2021/09/17	1	17.70	0	0.00	17.75	1	1,998	0.05%
2021/09/16	0	0.00	0.2	17.75	17.85	-0.2	2,020	-0.01%
2021/09/15	5	17.75	0	0.00	17.80	5	2,040	0.25%
2021/09/14	0	0.00	5	18.00	17.95	-5	2,066	-0.24%
2021/09/08	1.2	17.38	0	0.00	17.15	1.2	2,131	0.06%
2021/09/07	1	17.40	0	0.00	17.45	1	2,155	0.05%
2021/09/06	1	17.80	1	17.60	17.50	0	2,164	0.00%
2021/09/03	1	17.70	0	0.00	17.75	1	2,174	0.05%
2021/09/02	0	0.00	1	17.80	17.75	-1	2,193	-0.05%
2021/09/01	0	0.00	2	18.00	18.05	-2	2,242	-0.09%
2021/08/31	0	18.00	0	0.00	17.80	0	2,259	0.00%
2021/08/30	0	0.00	1	17.90	17.85	-1	2,427	-0.04%
2021/08/26	0	0.00	2	17.95	17.85	-2	2,486	-0.08%
2021/08/23	0	0.00	2	18.10	18.25	-2	2,653	-0.08%
2021/08/20	0	0.00	3	17.65	17.50	-3	2,891	-0.10%
2021/08/19	0	0.00	1	18.00	17.70	-1	3,087	-0.03%
2021/08/18	0	0.00	1	17.80	18.10	-1	3,093	-0.03%
2021/08/17	2	18.00	1	18.05	17.90	1	3,105	0.03%
2021/08/16	1	18.05	1	18.10	18.05	0	3,114	0.00%
2021/08/12	10	18.60	10	18.75	18.70	0	3,129	0.00%
2021/08/11	1	18.65	1	18.60	18.60	0	3,144	0.00%
2021/08/10	0	0.00	0.1	18.95	18.80	-0.1	3,161	0.00%
2021/08/05	1	19.15	3	19.30	19.10	-2	3,274	-0.06%
2021/08/04	4	19.20	1	19.25	19.35	3	3,341	0.09%
2021/07/30	2	18.75	0	0.00	18.75	2	3,456	0.06%
2021/07/29	0	0.00	2	18.95	18.90	-2	3,500	-0.06%
2021/07/28	2	18.75	0	0.00	18.80	2	3,558	0.06%
2021/07/27	1	19.45	0	0.00	19.15	1	3,706	0.03%
2021/07/26	2	19.55	1	19.40	19.50	1	4,117	0.02%
2021/07/23	1	19.40	2	19.43	19.50	-1	4,410	-0.02%
2021/07/22	1	19.05	3	19.22	19.05	-2	4,587	-0.04%
2021/07/21	7	19.09	0	0.00	18.90	7	4,622	0.15%
2021/07/20	3	19.65	0	0.00	19.60	3	4,624	0.06%
2021/07/19	1	19.85	0	0.00	19.90	1	4,637	0.02%
2021/07/16	9	20.08	1	20.50	20.05	8	4,709	0.17%
2021/07/15	4	20.40	13	20.40	20.40	-9	4,795	-0.19%
2021/07/14	9	20.41	3	20.38	20.30	6	4,823	0.12%
2021/07/13	9	22.48	2	22.70	22.30	7	4,827	0.15%
2021/07/12	2	22.58	1	22.80	22.65	1	4,784	0.02%
2021/07/09	0	0.00	3	22.45	22.35	-3	4,782	-0.06%
2021/07/08	0	0.00	1	22.55	22.35	-1	4,827	-0.02%
2021/07/07	2.1	22.62	5	22.41	22.30	-2.9	4,848	-0.06%
2021/07/06	60.2	23.36	61	23.16	22.95	-0.8	4,881	-0.02%
2021/07/05	29	23.21	35	23.42	23.60	-6	4,352	-0.14%
2021/07/02	2	21.60	15	21.62	21.90	-13	4,526	-0.29%
2021/07/01	1	21.30	5	21.42	21.30	-4	4,522	-0.09%
2021/06/30	0	0.00	5	21.48	21.75	-5	4,530	-0.11%
2021/06/29	9	21.67	13	21.63	21.30	-4	4,539	-0.09%
2021/06/28	1	21.25	10	21.40	21.75	-9	4,504	-0.20%
2021/06/25	23	21.57	3	21.35	21.20	20	4,478	0.45%
2021/06/24	11	21.41	16	21.45	21.45	-5	4,482	-0.11%
2021/06/23	4	21.36	0	0.00	21.35	4	4,472	0.09%
2021/06/22	2	21.10	14	20.81	20.90	-12	4,458	-0.27%
2021/06/21	2	20.68	7	20.70	20.75	-5	4,450	-0.11%
2021/06/18	3	21.37	7	21.32	21.20	-4	4,462	-0.09%
2021/06/17	3	21.10	3	21.28	21.35	0	4,476	0.00%
2021/06/16	5	21.10	4	21.21	21.05	1	4,491	0.02%
2021/06/15	1	20.75	1	20.75	20.70	0	4,511	0.00%
2021/06/11	1	21.00	2	20.90	20.80	-1	4,528	-0.02%
2021/06/10	3	20.77	75	20.89	20.85	-72	4,675	-1.54%
2021/06/09	78	21.30	7	21.23	21.05	71	4,756	1.49%
2021/06/08	6	21.22	1	21.20	21.25	5	4,730	0.11%
2021/06/07	38	21.75	33	21.50	21.25	5	4,769	0.10%
2021/06/04	0	0.00	2	20.85	20.75	-2	4,629	-0.04%
2021/06/03	10	20.95	0	0.00	21.00	10	4,604	0.22%
2021/06/02	2	21.18	2	21.15	21.05	0	4,601	0.00%
2021/06/01	10	21.60	13	21.37	21.40	-3	4,571	-0.07%
2021/05/31	9	21.22	124	21.10	21.05	-115	4,505	-2.55%	大賣/鉅額交易
2021/05/28	156	21.78	239	21.78	21.50	-83	4,458	-1.86%	大買/大賣/
2021/05/27	39	20.88	38.1	20.87	21.55	0.9	4,222	0.02%
2021/05/26	0.2	19.65	2	19.65	19.60	-1.8	4,042	-0.04%
2021/05/25	4	19.58	1	19.75	19.55	3	4,190	0.07%
2021/05/24	1	19.00	0	0.00	19.20	1	4,237	0.02%
2021/05/21	0	0.00	1	18.95	19.00	-1	4,241	-0.02%
2021/05/20	2	18.80	0	0.00	18.75	2	4,252	0.05%
2021/05/19	2	19.50	0	0.00	19.15	2	4,252	0.05%
2021/05/18	2	18.10	8	18.74	19.10	-6	4,252	-0.14%
2021/05/17	2	17.75	0	0.00	17.65	2	4,242	0.05%
2021/05/14	7	19.21	14	19.44	18.90	-7	4,212	-0.17%
2021/05/13	6	18.61	10	19.01	18.80	-4	4,174	-0.10%
2021/05/12	14	18.45	9	19.02	18.75	5	4,131	0.12%
2021/05/11	22	20.55	1	20.85	20.10	21	4,059	0.52%
2021/05/10	6	21.89	2	21.95	21.60	4	3,997	0.10%
2021/05/07	9	21.84	5	21.85	22.10	4	3,960	0.10%
2021/05/06	1	21.45	1	21.85	21.50	0	3,907	0.00%
2021/05/05	12	22.34	3	21.83	21.75	9	3,864	0.23%
2021/05/04	214	21.45	26	22.40	22.05	188	3,804	4.94%	大買/鉅額交易
2021/05/03	59	24.81	243	24.20	23.75	-184	3,655	-5.03%	大賣/鉅額交易
2021/04/29	5	25.59	58	25.57	25.60	-53	3,242	-1.63%
2021/04/28	34	21.95	51	22.44	23.30	-17	2,957	-0.57%
2021/04/27	20	21.77	2	21.98	21.75	18	2,788	0.65%
2021/04/26	0	0.00	4	21.60	21.60	-4	2,747	-0.15%
2021/04/23	4	21.21	1	21.30	21.25	3	2,733	0.11%
2021/04/22	28	21.77	1	21.40	21.25	27	2,722	0.99%
2021/04/21	10	22.10	16	22.25	22.00	-6	2,647	-0.23%
2021/04/20	0	0.00	7	21.69	21.75	-7	2,551	-0.27%
2021/04/19	5	21.50	6	21.68	21.50	-1	2,527	-0.04%
2021/04/16	2	21.53	32	21.62	21.60	-30	2,477	-1.21%
2021/04/15	7	21.84	7	21.69	21.60	0	2,457	0.00%
2021/04/14	11	20.83	9	21.09	21.60	2	2,439	0.08%
2021/04/13	17	21.91	1	22.15	21.50	16	2,501	0.64%
2021/04/12	36	22.20	43	22.22	22.00	-7	2,494	-0.28%
2021/04/09	73	22.52	27.1	22.54	22.45	45.9	2,428	1.89%
2021/04/08	57	22.15	46	21.96	22.35	11	2,236	0.49%
2021/04/07	9	20.28	1	20.30	20.35	8	1,860	0.43%
2021/04/06	6	20.09	0	0.00	20.05	6	1,915	0.31%
2021/04/01	0	0.00	5	20.20	20.15	-5	1,922	-0.26%
2021/03/31	1	20.00	0	0.00	20.00	1	1,872	0.05%
2021/03/30	0	0.00	30	20.00	20.05	-30	1,898	-1.58%
2021/03/29	5	20.00	2	19.90	20.00	3	1,931	0.16%
2021/03/26	3	19.90	3	19.95	19.90	0	1,924	0.00%
2021/03/25	0	0.00	2	19.90	19.90	-2	1,931	-0.10%
2021/03/24	7	19.79	2	19.88	19.80	5	1,945	0.26%
2021/03/23	14	20.10	11	19.90	19.90	3	1,939	0.15%
2021/03/22	2	20.10	20	20.04	20.15	-18	1,923	-0.94%
2021/03/19	9	20.05	7	19.93	20.05	2	1,925	0.10%
2021/03/18	33	19.92	8	19.76	19.80	25	1,908	1.31%
2021/03/17	27	19.88	0	0.00	19.85	27	1,891	1.43%
2021/03/16	1	20.05	4	20.24	19.90	-3	1,899	-0.16%
2021/03/15	8	20.13	18	19.93	20.20	-10	1,774	-0.56%
2021/03/12	23	19.70	7	19.70	19.50	16	1,701	0.94%
2021/03/11	113	19.71	21	19.81	19.75	92	1,740	5.28%	大買/
2021/03/10	5	19.48	1	19.65	19.40	4	1,785	0.22%
2021/03/09	8	19.28	6	19.31	19.35	2	1,826	0.11%
2021/03/08	2	19.25	11	19.19	19.15	-9	2,108	-0.43%
2021/03/05	14	19.10	0	0.00	19.10	14	2,193	0.64%
2021/03/04	5	19.17	0	0.00	19.15	5	2,208	0.23%
2021/03/03	10	19.30	3	19.00	19.30	7	2,249	0.31%
2021/03/02	2	19.08	0	0.00	19.05	2	2,247	0.09%
2021/02/26	3	19.15	5	19.12	19.10	-2	2,251	-0.09%
2021/02/25	35	19.45	0	0.00	19.40	35	2,254	1.55%
2021/02/24	0	0.00	18	19.41	19.40	-18	2,128	-0.85%
2021/02/23	5	19.10	5	19.15	19.10	0	2,228	0.00%
2021/02/22	1	19.00	0	0.00	19.00	1	2,265	0.04%
2021/02/19	0	0.00	6	18.65	18.85	-6	2,257	-0.27%
2021/02/18	1	18.55	0	0.00	18.60	1	2,259	0.04%
2021/02/17	0	0.00	1	18.40	18.40	-1	2,251	-0.04%
2021/02/05	0	0.00	1	18.20	18.15	-1	2,244	-0.04%
2021/02/04	0	0.00	2	18.08	18.05	-2	2,251	-0.09%
2021/01/29	2	17.85	0	0.00	17.60	2	2,320	0.09%
2021/01/28	0	0.00	4	17.88	17.95	-4	2,328	-0.17%
2021/01/25	0	0.00	1	18.00	17.80	-1	2,366	-0.04%
2021/01/21	1	17.70	1	18.00	17.70	0	2,388	0.00%
2021/01/20	4	17.73	14	17.90	17.65	-10	2,404	-0.42%
2021/01/19	0	0.00	1	18.25	18.25	-1	2,441	-0.04%
2021/01/18	13	18.24	7	18.16	18.20	6	2,668	0.22%
2021/01/15	6	18.01	2	18.25	18.05	4	2,658	0.15%
2021/01/14	0	0.00	7	18.34	18.30	-7	2,721	-0.26%
2021/01/13	3	18.55	3	18.30	18.30	0	2,725	0.00%
2021/01/12	8	18.30	2	18.55	18.25	6	2,723	0.22%
2021/01/11	0	0.00	2	18.35	18.55	-2	2,714	-0.07%
2021/01/08	1	18.35	1	18.30	18.35	0	2,718	0.00%
2021/01/06	33	18.96	73	18.50	18.50	-40	2,699	-1.48%
2021/01/05	35	19.42	13	19.49	19.60	22	2,578	0.85%
2021/01/04	1	19.35	4	19.36	19.20	-3	2,550	-0.12%
2020/12/31	7	19.24	5	19.25	19.25	2	2,533	0.08%
2020/12/30	32	19.53	10	19.38	19.30	22	2,521	0.87%
2020/12/29	33	19.66	36	19.67	19.60	-3	2,491	-0.12%
2020/12/28	34	19.26	15	19.45	19.40	19	2,415	0.79%
2020/12/25	0	0.00	8	19.15	19.10	-8	2,377	-0.34%
2020/12/24	5	19.21	8	19.24	19.05	-3	2,363	-0.13%
2020/12/23	1	19.10	2	19.15	18.95	-1	2,328	-0.04%
2020/12/22	0	0.00	1	18.70	18.65	-1	2,317	-0.04%
2020/12/21	2	18.60	8	18.45	18.50	-6	2,323	-0.26%
2020/12/18	2	19.10	6	18.67	18.60	-4	2,317	-0.17%
2020/12/17	10	18.78	5	18.80	18.75	5	2,310	0.22%
2020/12/15	4	19.05	3	19.00	18.85	1	2,315	0.04%
2020/12/14	11	19.03	171	18.84	18.90	-160	2,294	-6.97%	大賣/鉅額交易
2020/12/11	123	18.54	1	18.60	18.60	122	2,304	5.29%	大買/鉅額交易
2020/12/10	8	19.06	1	19.00	18.85	7	2,309	0.30%
2020/12/09	8	19.06	2	18.98	18.90	6	2,300	0.26%
2020/12/08	4.1	19.10	1	19.15	19.00	3.1	2,314	0.13%
2020/12/07	52	19.39	53	19.65	19.15	-1	2,370	-0.04%
2020/12/04	52	19.33	57	19.54	19.40	-5	2,337	-0.21%
2020/12/03	43	19.00	16	19.02	18.95	27	2,289	1.18%
2020/12/02	86	19.35	42	19.41	19.35	44	2,496	1.76%
2020/12/01	5	18.84	37	18.91	18.85	-32	2,272	-1.41%
2020/11/30	1	18.25	0	0.00	18.25	1	2,285	0.04%
2020/11/27	1	18.30	7	18.50	18.20	-6	2,296	-0.26%
2020/11/26	0	0.00	0	18.05	18.05	0	2,277	0.00%
2020/11/25	0	0.00	3	17.97	17.95	-3	2,311	-0.13%
2020/11/24	13	18.15	24	18.15	17.95	-11	2,377	-0.46%
2020/11/23	1	18.15	6	18.23	18.20	-5	2,580	-0.19%
2020/11/20	35	18.43	16	18.49	18.50	19	2,610	0.73%
2020/11/19	11	17.78	6	17.95	18.10	5	2,680	0.19%
2020/11/18	2	17.35	3	17.40	17.40	-1	2,697	-0.04%
2020/11/17	1	17.45	6	17.48	17.40	-5	2,738	-0.18%
2020/11/16	3	17.70	4	17.73	17.65	-1	2,791	-0.04%
2020/11/13	3	17.70	0	0.00	17.70	3	2,799	0.11%
2020/11/12	2	17.70	3	17.75	17.75	-1	2,827	-0.04%
2020/11/11	2	17.60	2	17.78	17.70	0	2,842	0.00%
2020/11/10	4	17.50	18	17.54	17.50	-14	2,866	-0.49%
2020/11/09	4	17.80	2	17.70	17.85	2	2,871	0.07%
2020/11/06	18	17.74	22	17.87	17.60	-4	2,873	-0.14%
2020/11/04	2	17.50	0	0.00	17.45	2	2,989	0.07%
2020/11/03	0	0.00	4	17.48	17.50	-4	2,995	-0.13%
2020/11/02	4	17.14	0	0.00	17.30	4	3,058	0.13%
2020/10/30	5	17.35	8	17.43	17.30	-3	3,080	-0.10%
2020/10/29	4	17.41	3	17.43	17.40	1	3,087	0.03%
2020/10/28	2	18.05	32	17.94	17.80	-30	3,088	-0.97%
2020/10/27	15	18.47	32	18.41	18.45	-17	3,093	-0.55%
2020/10/26	34	18.57	46	18.67	18.85	-12	3,057	-0.39%
2020/10/23	4	17.56	4	17.60	17.55	0	2,861	0.00%
2020/10/22	61	17.84	12	17.86	17.70	49	2,910	1.68%
2020/10/21	1	17.20	2	17.40	17.40	-1	2,857	-0.04%
2020/10/20	7	17.20	1	17.15	17.15	6	2,885	0.21%
2020/10/16	3	17.05	0	0.00	16.90	3	2,981	0.10%
2020/10/15	3	17.15	13	17.15	17.15	-10	3,021	-0.33%
2020/10/14	2	17.25	3	17.15	17.20	-1	3,071	-0.03%
2020/10/12	1	17.20	6	17.18	17.10	-5	3,157	-0.16%
2020/10/07	0	0.00	5	17.47	17.45	-5	3,262	-0.15%
2020/10/06	0	0.00	5	17.47	17.40	-5	3,351	-0.15%
2020/10/05	3	17.20	0	0.00	17.20	3	3,488	0.09%
2020/09/30	0	0.00	7	17.25	17.25	-7	3,662	-0.19%
2020/09/29	3	17.20	0	0.00	17.20	3	3,797	0.08%
2020/09/28	0	0.00	5	17.19	17.25	-5	3,968	-0.13%
2020/09/25	5	17.09	0	0.00	17.05	5	4,181	0.12%
2020/09/24	13	17.33	8	17.55	17.25	5	4,571	0.11%
2020/09/23	2	17.75	3	17.85	17.75	-1	4,840	-0.02%
2020/09/22	7	17.76	0	0.00	17.85	7	4,888	0.14%
2020/09/21	8	18.19	0	0.00	18.10	8	4,930	0.16%
2020/09/16	8	18.08	9	18.22	18.15	-1	5,180	-0.02%
2020/09/15	12	18.20	0	0.00	18.15	12	5,230	0.23%
2020/09/14	4	18.45	1	18.50	18.35	3	5,263	0.06%
2020/09/11	3	18.45	0	0.00	18.45	3	5,326	0.06%
2020/09/10	15	19.01	18	19.08	18.95	-3	5,344	-0.06%
2020/09/09	3	19.75	8	19.71	19.70	-5	5,538	-0.09%
2020/09/08	12	20.01	24	19.88	20.00	-12	5,905	-0.20%
2020/09/07	71	20.11	48	20.11	20.05	23	5,972	0.39%
2020/09/04	1	19.50	10	19.49	19.55	-9	5,870	-0.15%
2020/09/03	10	19.32	12	19.42	19.05	-2	5,836	-0.03%
2020/09/02	3	18.90	4	18.96	18.90	-1	5,857	-0.02%
2020/09/01	2	19.00	4	18.99	18.95	-2	6,212	-0.03%
2020/08/31	9	19.08	30	19.07	19.00	-21	6,229	-0.34%
2020/08/28	23	19.49	3	19.55	19.40	20	6,233	0.32%
2020/08/27	34	19.25	36	19.45	19.55	-2	6,276	-0.03%
2020/08/26	15	18.86	5	18.82	18.80	10	6,137	0.16%
2020/08/25	61	19.23	45	19.29	19.20	16	6,329	0.25%
2020/08/24	1	18.75	11	18.49	18.75	-10	6,346	-0.16%
2020/08/21	6	17.90	9	17.88	17.80	-3	6,364	-0.05%
2020/08/20	8	17.40	6	17.15	17.20	2	6,475	0.03%
2020/08/19	0	0.00	4	18.33	18.25	-4	6,587	-0.06%
2020/08/18	7	18.54	3	18.85	18.45	4	6,784	0.06%
2020/08/17	1	18.60	2	19.00	18.85	-1	7,066	-0.01%
2020/08/14	1	18.50	7	18.60	18.55	-6	7,458	-0.08%
2020/08/13	0	0.00	6	18.18	18.20	-6	7,502	-0.08%
2020/08/12	1	18.05	2	18.05	18.10	-1	7,534	-0.01%
2020/08/11	7	18.31	0	0.00	18.15	7	7,671	0.09%
2020/08/10	12	19.22	5	18.89	18.75	7	7,688	0.09%
2020/08/07	2	19.15	1	19.05	19.10	1	7,731	0.01%
2020/08/06	0	0.00	6	19.35	18.90	-6	7,847	-0.08%
2020/08/05	6	19.04	6	19.02	19.05	0	7,835	0.00%
2020/08/04	3	18.62	0	0.00	18.65	3	7,950	0.04%
2020/08/03	1	18.75	0	0.00	18.60	1	7,981	0.01%
2020/07/31	0	0.00	4	18.74	18.90	-4	8,082	-0.05%
2020/07/30	14	18.46	11	18.55	18.55	3	8,126	0.04%
2020/07/29	11	17.67	11	17.97	18.25	0	8,329	0.00%
2020/07/28	25.7	18.02	21	18.14	17.40	4.7	8,384	0.06%
2020/07/27	14	18.56	0	0.00	18.10	14	8,407	0.17%
2020/07/24	3	18.67	11	18.85	18.60	-8	8,508	-0.09%
2020/07/23	7	19.39	1	19.25	19.15	6	8,632	0.07%
2020/07/22	7	19.59	13	19.63	19.55	-6	8,781	-0.07%
2020/07/21	14	19.16	12	19.04	19.05	2	9,131	0.02%
2020/07/20	17	19.30	20	18.54	19.20	-3	9,314	-0.03%
2020/07/17	11	19.32	21	18.77	18.55	-10	9,746	-0.10%
2020/07/16	4	19.06	129	19.24	19.25	-125	10,323	-1.21%	大賣/鉅額交易
2020/07/15	7	19.35	2	19.58	19.30	5	10,635	0.05%
2020/07/14	24	19.82	23	19.57	19.40	1	10,705	0.01%
2020/07/13	31	20.01	39	20.28	20.20	-8	10,740	-0.07%
2020/07/10	22	20.89	14	20.51	19.95	8	10,684	0.07%
2020/07/09	25	21.68	20	22.02	21.50	5	10,603	0.05%
2020/07/08	27.1	23.06	31	23.18	22.85	-3.9	10,605	-0.04%
2020/07/07	76	23.90	18	23.82	23.50	58	10,621	0.55%
2020/07/06	16	24.83	73	24.76	25.00	-57	10,509	-0.54%
2020/07/03	37	24.36	19	24.33	23.95	18	10,333	0.17%
2020/07/02	94	22.20	71	22.52	23.35	23	10,042	0.23%
2020/07/01	21	21.18	31	21.33	21.25	-10	9,761	-0.10%
2020/06/30	15	21.18	10	21.20	21.20	5	9,738	0.05%
2020/06/29	20	21.20	25	21.28	21.30	-5	9,738	-0.05%
2020/06/24	14	20.95	5	21.10	20.85	9	9,641	0.09%
2020/06/23	8	20.94	9	21.22	20.90	-1	9,664	-0.01%
2020/06/22	6	21.00	8	21.02	21.00	-2	9,658	-0.02%
2020/06/19	15	20.89	9	20.89	20.80	6	9,630	0.06%
2020/06/18	1	20.85	1	21.35	20.80	0	9,591	0.00%
2020/06/17	3	20.70	3	20.92	20.85	0	9,527	0.00%
2020/06/16	10	20.99	31	21.17	20.95	-21	9,487	-0.22%
2020/06/15	31	21.09	58	21.18	21.10	-27	9,285	-0.29%
2020/06/12	19	19.45	12	19.39	19.70	7	8,905	0.08%
2020/06/11	37	20.11	23	20.48	19.90	14	8,804	0.16%
2020/06/10	10.9	20.59	3	20.58	20.50	7.9	8,659	0.09%
2020/06/09	22	20.71	32	20.74	20.65	-10	8,688	-0.12%
2020/06/08	31	20.90	62	21.04	21.05	-31	8,589	-0.36%
2020/06/05	20	20.45	0	0.00	20.55	20	8,258	0.24%
2020/06/04	8	20.36	3	20.35	20.35	5	8,228	0.06%
2020/06/03	2	20.83	15	20.69	20.60	-13	8,195	-0.16%
2020/06/02	34	20.35	23	20.32	20.25	11	8,086	0.14%
2020/06/01	94	20.99	81	20.81	20.60	13	8,010	0.16%
2020/05/29	63	20.61	73	20.29	20.60	-10	7,763	-0.13%
2020/05/28	32	19.70	32	19.67	19.45	0	7,515	0.00%
2020/05/27	32	20.21	77	20.41	19.90	-45	7,435	-0.61%
2020/05/26	52	20.82	30	20.73	20.45	22	7,286	0.30%
2020/05/25	59	20.01	30	19.97	20.70	29	7,111	0.41%
2020/05/22	130	20.58	109	20.60	20.15	21	6,900	0.30%	大買/大賣/
2020/05/21	78	20.27	141	20.12	20.30	-63	6,596	-0.96%	大賣/
2020/05/20	37	19.27	15	19.28	19.15	22	6,176	0.36%
2020/05/19	12	19.10	13	19.05	19.05	-1	6,098	-0.02%
2020/05/18	52	19.55	74	19.43	19.15	-22	6,043	-0.36%
2020/05/15	19	18.99	14	18.84	19.00	5	5,885	0.08%
2020/05/14	61	19.34	33	19.18	18.95	28	5,823	0.48%
2020/05/13	4	19.26	46	19.18	19.10	-42	5,679	-0.74%
2020/05/12	35	18.30	6	18.38	18.50	29	5,549	0.52%
2020/05/11	21	18.42	7	18.63	18.10	14	5,497	0.25%
2020/05/08	15	18.97	1	18.90	18.90	14	5,349	0.26%
2020/05/07	11	19.19	3	19.12	18.95	8	5,306	0.15%
2020/05/06	3	19.22	0	0.00	18.90	3	5,194	0.06%
2020/05/05	31	19.35	17	19.52	19.05	14	5,125	0.27%
2020/05/04	25	19.05	21.5	18.98	18.90	3.5	4,912	0.07%
2020/04/30	1	18.90	23	18.90	18.80	-22	4,829	-0.46%
2020/04/29	41	19.15	3	19.20	18.90	38	4,776	0.80%
2020/04/28	48	19.28	90	19.01	18.90	-42	4,663	-0.90%
2020/04/27	23	19.07	6	19.08	19.00	17	4,543	0.37%
2020/04/24	167	19.77	177	19.71	19.10	-10	4,360	-0.23%	大買/大賣/
2020/04/23	27	19.37	16.1	19.42	19.30	10.9	3,943	0.28%
2020/04/22	82	19.52	128	19.43	19.70	-46	3,709	-1.24%	大賣/
2020/04/21	188	18.98	219	19.16	19.55	-31	3,222	-0.96%	大買/大賣/
2020/04/20	65	18.22	69	18.03	17.80	-4	2,589	-0.15%
2020/04/17	23	17.59	8	17.64	17.35	15	2,242	0.67%
2020/04/16	29	17.51	32	17.22	17.85	-3	2,111	-0.14%
2020/04/15	11	17.07	0	0.00	16.90	11	2,017	0.55%
2020/04/14	32	17.13	7	17.12	17.10	25	1,991	1.26%
2020/04/13	31	16.98	16	17.48	17.00	15	1,935	0.78%
2020/04/10	24	17.25	28	17.20	17.40	-4	1,780	-0.22%
2020/04/09	0	16.90	13	16.60	16.90	-13	1,645	-0.79%
2020/04/08	0	16.55	20	16.36	16.30	-20	1,590	-1.26%
2020/04/07	22	16.50	12	16.25	16.55	10	1,564	0.64%
2020/04/06	0	16.00	0	0.00	16.00	0	1,441	0.00%
2020/04/01	1	16.00	5	15.85	16.00	-4	1,447	-0.28%
2020/03/31	24	15.92	6	15.98	16.00	18	1,421	1.27%
2020/03/30	8	15.84	5	15.80	15.85	3	1,366	0.22%
2020/03/27	9	15.50	2	15.98	15.50	7	1,320	0.53%
2020/03/26	4	15.76	20	15.94	16.00	-16	1,258	-1.27%
2020/03/25	1	15.00	4	15.21	15.15	-3	1,190	-0.25%
2020/03/24	14	13.65	24	13.86	14.00	-10	1,144	-0.87%
2020/03/23	0	0.00	2	13.08	13.10	-2	1,123	-0.18%
2020/03/20	3	12.45	24	12.81	12.80	-21	1,109	-1.89%
2020/03/19	32	11.72	2	12.00	11.70	30	1,093	2.74%
2020/03/16	5	13.64	2	14.00	13.45	3	1,062	0.28%
2020/03/13	8	13.46	2	13.73	13.65	6	1,071	0.56%
2020/03/12	4	15.08	3	15.00	14.90	1	1,017	0.10%
2020/03/11	12	15.75	3	15.90	15.70	9	995	0.90%
2020/03/10	2	15.10	1	15.05	15.50	1	951	0.11%
2020/03/06	0	0.00	10	15.73	15.75	-10	959	-1.04%
2020/03/05	3	15.10	2	15.20	15.30	1	993	0.10%
2020/03/04	3	14.75	10	14.75	14.85	-7	1,015	-0.69%
2020/03/03	0	0.00	9	15.04	14.95	-9	1,027	-0.88%
2020/03/02	8	14.75	2	14.70	14.70	6	1,048	0.57%
2020/02/27	11	15.00	0	0.00	14.95	11	1,068	1.03%
2020/02/26	0	0.00	1	15.35	15.35	-1	1,138	-0.09%
2020/02/25	0	0.00	2	15.30	15.35	-2	1,353	-0.15%
2020/02/24	2	15.40	0	0.00	15.40	2	1,390	0.14%
2020/02/20	10	15.95	1	15.95	15.90	9	1,431	0.63%
2020/02/19	0	0.00	8	15.75	15.75	-8	1,562	-0.51%
2020/02/14	0	0.00	2	15.85	15.85	-2	1,689	-0.12%
2020/02/13	0	0.00	5	15.83	15.80	-5	1,698	-0.29%
2020/02/12	0	0.00	5	15.60	15.80	-5	1,708	-0.29%
2020/02/11	2	15.45	1	15.50	15.45	1	1,718	0.06%
2020/02/07	2	15.35	13	15.37	15.20	-11	1,838	-0.60%
2020/02/06	0	0.00	1	15.75	15.60	-1	1,875	-0.05%
2020/02/05	10	15.48	0	0.00	15.35	10	1,942	0.51%
2020/02/04	10	15.58	4	15.51	15.50	6	1,940	0.31%
2020/02/03	40	14.90	0	0.00	15.00	40	1,946	2.06%
2020/01/31	2	15.80	0	0.00	15.75	2	1,929	0.10%
2020/01/30	13	15.70	0	0.00	15.60	13	1,940	0.67%
2020/01/20	0	0.00	1	17.30	17.25	-1	1,908	-0.05%
2020/01/13	20	16.70	1	16.90	16.80	19	1,948	0.98%
2020/01/10	0	0.00	2	16.85	16.75	-2	1,947	-0.10%
2020/01/09	5	16.84	0	0.00	16.90	5	1,965	0.25%
2020/01/08	9	16.83	8	16.70	16.70	1	2,028	0.05%
2020/01/06	2	17.25	0	0.00	17.20	2	2,047	0.10%
2020/01/03	6	17.55	0	0.00	17.60	6	2,059	0.29%
2020/01/02	4	17.60	0	0.00	17.65	4	2,071	0.19%
2019/12/31	15	17.65	0	0.00	17.60	15	2,072	0.72%
2019/12/30	7	17.79	0	0.00	17.85	7	2,065	0.34%
2019/12/27	4	17.85	6	17.75	17.95	-2	2,064	-0.10%
2019/12/26	10	17.65	0	0.00	17.65	10	2,052	0.49%
2019/12/24	6	17.62	0	0.00	17.60	6	2,102	0.29%
2019/12/20	5	17.63	1	17.60	17.75	4	2,188	0.18%
2019/12/19	6	17.72	3	17.73	17.70	3	2,235	0.13%
2019/12/18	0	0.00	7	17.90	17.85	-7	2,251	-0.31%
2019/12/17	4	17.90	0	0.00	17.90	4	2,275	0.18%
2019/12/16	2	17.95	3	17.85	17.85	-1	2,285	-0.04%
2019/12/13	2	17.83	5	17.80	17.65	-3	2,321	-0.13%
2019/12/12	5	17.94	2	17.95	17.85	3	2,352	0.13%
2019/12/11	1	18.10	0	0.00	18.05	1	2,361	0.04%
2019/12/10	3	18.20	0	0.00	18.15	3	2,403	0.12%
2019/12/09	7	18.09	7	17.96	17.90	0	2,465	0.00%
2019/12/06	1	17.95	0	0.00	17.95	1	2,607	0.04%
2019/12/05	0	0.00	7	17.95	17.95	-7	2,811	-0.25%
2019/12/04	16	17.69	10	17.84	17.80	6	2,909	0.21%
2019/12/03	0	0.00	6	18.08	18.05	-6	2,955	-0.20%
2019/12/02	16	18.43	8	18.31	18.05	8	3,101	0.26%
2019/11/29	9	18.26	1	18.15	18.05	8	3,077	0.26%
2019/11/27	14	18.50	3	18.53	18.55	11	3,121	0.35%
2019/11/26	0	0.00	27	18.67	18.50	-27	3,207	-0.84%
2019/11/25	18	18.76	19	18.84	18.65	-1	3,204	-0.03%
2019/11/22	76	19.29	95	19.29	19.30	-19	3,152	-0.60%
2019/11/21	42	18.79	10	18.66	18.90	32	2,953	1.08%
2019/11/20	2	18.25	2	18.28	18.30	0	2,923	0.00%
2019/11/19	2	18.68	11	18.72	18.60	-9	2,919	-0.31%
2019/11/18	40	19.11	24	19.06	18.75	16	2,904	0.55%
2019/11/15	13	18.50	53	18.79	18.85	-40	2,830	-1.41%
2019/11/14	5	18.26	2	18.05	18.05	3	2,808	0.11%
2019/11/13	4	18.20	7	18.16	18.20	-3	2,870	-0.10%
2019/11/11	1	17.85	11	17.60	17.60	-10	2,902	-0.34%
2019/11/08	0	0.00	3	18.05	18.00	-3	2,903	-0.10%
2019/11/07	4	18.13	7	18.02	18.05	-3	2,905	-0.10%
2019/11/06	29	18.67	21	18.98	18.35	8	2,904	0.28%
2019/11/05	5	18.50	11	18.73	18.50	-6	2,848	-0.21%
2019/11/04	15	18.55	35	18.38	18.70	-20	2,834	-0.71%
2019/11/01	2	17.40	1	17.60	17.65	1	2,786	0.04%
2019/10/30	19	17.45	1	17.70	17.60	18	2,842	0.63%
2019/10/29	0	0.00	2	18.15	17.65	-2	2,885	-0.07%
2019/10/24	0	0.00	2	18.18	18.20	-2	3,246	-0.06%
2019/10/23	0	0.00	1	18.10	18.10	-1	3,280	-0.03%
2019/10/22	2	18.00	2	18.20	18.05	0	3,315	0.00%
2019/10/21	10	17.95	3	17.95	18.00	7	3,322	0.21%
2019/10/18	0.2	18.00	2	18.05	18.00	-1.8	3,340	-0.05%
2019/10/17	2	17.73	2	17.85	17.80	0	3,367	0.00%
2019/10/16	2	18.03	25	17.71	18.00	-23.1	3,559	-0.65%
2019/10/15	0.3	17.20	8	17.12	17.20	-7.7	3,507	-0.22%
2019/10/14	1	17.65	2	17.60	17.40	-1	3,507	-0.03%
2019/10/09	7	17.66	13	17.39	17.35	-6	3,595	-0.17%
2019/10/08	1	18.20	8	18.09	17.80	-7	3,603	-0.19%
2019/10/04	0	0.00	3	18.03	18.10	-3	3,730	-0.08%
2019/10/03	1	17.85	2	17.95	17.85	-1	3,778	-0.03%
2019/10/02	0	0.00	2	18.00	18.00	-2	3,838	-0.05%
2019/10/01	7	17.90	2	18.00	17.90	5	3,911	0.13%
2019/09/27	24	18.02	0	0.00	17.95	24	4,010	0.60%
2019/09/26	8	18.53	2	18.55	18.60	6	4,055	0.15%
2019/09/25	4	18.00	5	17.88	18.05	-1	4,221	-0.02%
2019/09/24	5	18.54	5	18.74	18.35	0	4,346	0.00%
2019/09/23	0	0.00	2	18.88	18.80	-2	4,313	-0.05%
2019/09/20	0	0.00	1	19.10	18.95	-1	4,316	-0.02%
2019/09/19	1	19.10	0	0.00	19.20	1	4,333	0.02%
2019/09/18	8	19.19	2	19.33	19.10	6	4,363	0.14%
2019/09/17	22	19.42	11	19.58	19.20	11	4,356	0.25%
2019/09/16	10	20.12	6	20.16	19.85	4	4,339	0.09%
2019/09/12	9	20.08	50	19.82	20.25	-41	4,316	-0.95%
2019/09/11	12	20.90	13	20.84	20.15	-1	4,256	-0.02%
2019/09/10	60	20.64	41	20.84	20.75	19	4,160	0.46%
2019/09/09	28	20.71	52	20.75	21.45	-24	4,002	-0.60%
2019/09/06	60	19.89	41	20.10	19.95	19	3,789	0.50%
2019/09/05	12	19.18	15	19.30	19.75	-3	3,688	-0.08%
2019/09/04	26	19.61	26	19.73	19.00	0	3,656	0.00%
2019/09/03	5	19.26	3	19.22	19.25	2	3,571	0.06%
2019/09/02	2	18.95	0	0.00	19.00	2	3,562	0.06%
2019/08/30	13	19.25	8	19.26	18.80	5	3,548	0.14%
2019/08/29	29	19.46	38	19.31	19.10	-9	3,487	-0.26%
2019/08/28	25	19.00	7	18.99	18.90	18	3,390	0.53%
2019/08/27	6	18.76	2	18.73	18.85	4	3,381	0.12%
2019/08/26	1	18.35	0	0.00	18.20	1	3,356	0.03%
2019/08/23	1	18.50	25	18.50	18.55	-24	3,366	-0.71%
2019/08/22	2	18.65	0	0.00	18.50	2	3,410	0.06%
2019/08/21	6	18.70	1	18.75	18.65	5	3,396	0.15%
2019/08/20	13	18.97	11	18.88	18.80	2	3,387	0.06%
2019/08/19	4	18.84	15	18.89	19.00	-11	3,329	-0.33%
2019/08/16	8	18.85	17	18.75	18.35	-9	3,256	-0.28%
2019/08/15	10	18.25	2	18.30	18.35	8	3,190	0.25%
2019/08/14	1	18.25	5	18.52	18.20	-4	3,187	-0.13%
2019/08/12	2	17.95	3	18.00	17.95	-1	3,156	-0.03%
2019/08/07	5	17.84	4	17.96	17.85	1	3,139	0.03%
2019/08/06	12	17.33	18	16.76	17.50	-6	3,111	-0.19%
2019/08/05	25	17.44	1	17.10	17.10	24	3,107	0.77%
2019/08/02	13	16.87	9	17.13	17.25	4	3,108	0.13%
2019/08/01	3	17.80	0	0.00	17.80	3	3,106	0.10%
2019/07/31	21	17.86	26	17.91	17.80	-5	3,140	-0.16%
2019/07/30	82	19.10	86	19.04	18.00	-4	3,104	-0.13%
2019/07/29	11	19.08	45	18.79	19.15	-34	2,872	-1.18%
2019/07/26	11	18.44	1	18.55	18.40	10	2,789	0.36%
2019/07/25	3	18.75	0	0.00	18.50	3	2,785	0.11%
2019/07/24	3	18.50	7	18.46	18.60	-4	2,752	-0.15%
2019/07/23	3	18.10	5	18.15	18.00	-2	2,755	-0.07%
2019/07/22	3	18.20	2	18.15	18.05	1	2,774	0.04%
2019/07/19	18	17.86	12	17.89	17.95	6	2,763	0.22%
2019/07/18	61	18.62	27	18.57	17.65	34	2,759	1.23%
2019/07/17	8	18.40	3	18.25	18.40	5	2,621	0.19%
2019/07/16	4	18.35	0	0.00	18.45	4	2,635	0.15%
2019/07/15	19	18.56	27	18.70	18.55	-8	2,659	-0.30%
2019/07/12	4	18.33	18	18.34	18.25	-14	2,680	-0.52%
2019/07/11	18	18.46	13	18.53	18.35	5	2,654	0.19%
2019/07/10	44	18.12	35	18.19	18.25	9	2,616	0.34%
2019/07/09	5	18.21	0	0.00	18.20	5	2,581	0.19%
2019/07/08	6	18.53	6	18.43	18.55	0	2,577	0.00%
2019/07/05	10	18.21	117	18.25	18.65	-107	2,559	-4.18%	大賣/鉅額交易
2019/07/04	57.1	18.26	51	18.45	18.05	6.1	2,568	0.24%
2019/07/03	2	18.65	4	18.66	18.35	-2	2,494	-0.08%
2019/07/02	82	18.31	43	18.12	18.25	39	2,502	1.56%
2019/07/01	74	16.49	30	16.95	17.35	44	2,446	1.80%
2019/06/26	5	15.95	4	15.95	15.70	1	2,635	0.04%
2019/06/25	25	15.75	25	15.85	15.70	0	2,672	0.00%
2019/06/24	3	15.75	16	15.77	15.80	-13	2,703	-0.48%
2019/06/21	0	0.00	4	15.49	15.45	-4	2,993	-0.13%
2019/06/20	0	0.00	2	15.25	15.25	-2	3,161	-0.06%
2019/06/19	0	0.00	2	14.95	15.10	-2	3,285	-0.06%
2019/06/18	2	14.85	1	14.90	14.75	1	3,290	0.03%
2019/06/17	1	14.75	0	0.00	14.85	1	3,290	0.03%
2019/06/14	0	0.00	2	14.75	14.80	-2	3,297	-0.06%
2019/06/13	0	0.00	3	14.83	14.65	-3	3,310	-0.09%
2019/06/12	13	14.71	26	14.69	14.70	-13	3,329	-0.39%
2019/06/11	47	15.67	20	15.83	15.05	27	3,341	0.81%
2019/06/10	4	15.40	34	15.38	15.55	-30	3,281	-0.91%
2019/06/06	1	15.25	0	0.00	15.15	1	3,291	0.03%
2019/06/04	7	15.44	4	15.45	15.40	3	3,330	0.09%
2019/06/03	1	15.30	5	15.33	15.45	-4	3,324	-0.12%
2019/05/31	2	15.45	3	15.42	15.35	-1	3,322	-0.03%
2019/05/30	2	15.85	2	15.60	15.40	0	3,324	0.00%
2019/05/29	9	15.43	10	15.28	15.50	-1	3,331	-0.03%
2019/05/28	1	14.70	0	0.00	14.85	1	3,294	0.03%
2019/05/27	1	14.65	0	0.00	14.50	1	3,337	0.03%
2019/05/23	0	0.00	26	14.42	14.40	-26	3,375	-0.77%
2019/05/22	12	14.89	13	14.63	14.55	-1	3,381	-0.03%
2019/05/21	2	14.75	1	14.50	14.85	1	3,408	0.03%
2019/05/20	1	14.15	0	0.00	14.20	1	3,406	0.03%
2019/05/17	6	14.89	21	14.65	14.60	-15	3,418	-0.44%
2019/05/16	15	15.00	7	15.05	14.80	8	3,456	0.23%
2019/05/15	1	15.10	5	14.95	14.90	-4	3,462	-0.12%
2019/05/14	4	14.43	18	14.25	14.50	-14	3,471	-0.40%
2019/05/13	6	14.63	1	14.70	14.70	5	3,469	0.14%
2019/05/10	15	15.02	10	14.86	14.85	5	3,509	0.14%
2019/05/09	13	15.04	4	15.48	15.00	9	3,479	0.26%
2019/05/08	11	15.23	19	15.59	15.60	-8	3,430	-0.23%
2019/05/07	0	0.00	2	15.10	14.95	-2	3,375	-0.06%
2019/05/06	6	15.00	14	15.15	15.00	-8	3,360	-0.24%
2019/05/03	10	15.59	2	15.50	15.55	8	3,308	0.24%
2019/05/02	0	0.00	4	15.20	15.15	-4	3,284	-0.12%
2019/04/30	13	14.79	1	14.90	15.00	12	3,276	0.37%
2019/04/29	6	15.00	4	15.06	14.75	2	3,263	0.06%
2019/04/26	3	14.97	12	15.08	14.90	-9	3,218	-0.28%
2019/04/24	1	15.55	0	0.00	15.50	1	3,180	0.03%
2019/04/23	10	15.80	8	15.69	15.65	2	3,147	0.06%
2019/04/22	3	15.57	4	15.61	15.60	-1	3,080	-0.03%
2019/04/19	17	15.44	37	15.38	15.45	-20	3,048	-0.66%
2019/04/18	35	15.49	11	15.48	15.05	24	3,002	0.80%
2019/04/16	6	14.93	1	14.95	14.90	5	2,879	0.17%
2019/04/15	4	15.03	0	0.00	15.30	4	2,849	0.14%
2019/04/12	7	14.63	12	14.72	14.65	-5	2,791	-0.18%
2019/04/11	16	14.95	8.1	15.02	14.95	7.9	2,742	0.29%
2019/04/10	15	15.66	10	15.69	15.30	5	2,689	0.19%
2019/04/09	11	15.43	3	15.43	15.30	8	2,601	0.31%
2019/04/08	6	16.27	1	15.65	15.65	5	2,561	0.20%
2019/04/03	64	15.73	36	15.79	15.90	28	2,458	1.14%
2019/04/02	36	15.62	91	15.55	15.40	-55	2,305	-2.39%
2019/04/01	82	15.39	92	15.97	15.15	-10	2,215	-0.45%
2019/03/29	35	14.92	48	14.99	15.05	-13	1,984	-0.65%
2019/03/28	14	14.36	11	14.19	14.30	3	1,868	0.16%
2019/03/27	5	15.02	39	14.80	14.75	-34	1,780	-1.91%
2019/03/26	190	15.67	83	15.77	15.40	107	1,696	6.31%	大買/鉅額交易
2019/03/25	25	14.35	44	14.48	14.95	-19	1,363	-1.39%
2019/03/22	11	13.77	63	13.64	13.60	-52	1,147	-4.53%
2019/03/21	12	13.03	0	0.00	13.00	12	1,009	1.19%
2019/03/19	2	13.10	0	0.00	13.05	2	984	0.20%
2019/03/18	0	13.10	2	13.20	13.15	-2	975	-0.20%
2019/03/15	0	0.00	1	13.25	13.20	-1	959	-0.10%
2019/03/14	1	12.95	0	0.00	13.15	1	927	0.11%
2019/03/13	2	13.20	0	0.00	13.25	2	878	0.23%
2019/03/12	1	13.65	6	13.67	13.55	-5	856	-0.58%
2019/03/11	15	13.40	30	13.50	13.30	-15	829	-1.81%
2019/03/08	0	12.90	0	0.00	12.95	0	807	0.00%
2019/03/06	5	13.10	0	0.00	12.95	5	800	0.62%
2019/02/26	12	12.87	4	13.06	12.75	8	721	1.11%
2019/02/25	9	12.55	9	12.65	12.65	0	671	0.00%
2019/02/22	0	0.00	0.3	12.05	12.15	-0.3	624	-0.05%
2019/02/21	0	0.00	1	12.25	12.20	-1	618	-0.16%
2019/02/20	3	12.40	3	12.40	12.40	0	603	0.00%
2019/02/19	1	12.20	1	12.20	12.20	0	566	0.00%
2019/02/18	10	12.25	10	12.20	12.20	0	547	0.00%
2019/02/15	11	12.15	16	12.13	11.70	-5	504	-0.99%
2019/02/14	0	0.00	6	11.60	11.50	-6	455	-1.32%
2019/02/13	2	11.60	2	11.60	11.45	0	438	0.00%
2019/02/12	5	11.30	0	0.00	11.00	5	404	1.24%
2019/02/11	0	0.00	18	11.04	11.05	-18	383	-4.69%
2019/01/29	273	10.14	0	0.00	10.20	273	310	87.82%	大買/鉅額交易
2019/01/28	230	10.13	0	0.00	10.15	230	305	75.26%	大買/鉅額交易
2019/01/25	218	10.10	0	0.00	10.10	218	301	72.22%	大買/鉅額交易
2019/01/24	284	10.10	0	0.00	10.10	284	296	95.75%	大買/鉅額交易
2019/01/23	327	10.05	0	0.00	10.05	327	291	112.28%	大買/鉅額交易
2019/01/22	552	10.11	0	0.00	10.10	552	284	193.96%	大買/鉅額交易
2019/01/21	255	10.16	0	0.00	10.15	255	275	92.48%	大買/鉅額交易
2019/01/18	283	10.19	0	0.00	10.20	283	272	103.94%	大買/鉅額交易
2019/01/17	81	10.20	0	0.00	10.20	81	268	30.22%
2019/01/14	0	0.00	3	10.15	10.15	-3	239	-1.25%
2019/01/09	10	10.20	0	0.00	10.15	10	214	4.67%
2019/01/08	3	9.92	0	0.00	9.98	3	194	1.55%
2018/12/11	0	9.38	0	0.00	9.29	0	188	0.00%
2018/11/13	3	9.15	0	0.00	9.26	3	220	1.36%
2018/11/07	0	0.00	10	9.15	9.14	-10	241	-4.14%
2018/10/11	0	8.83	0	0.00	8.75	0	375	0.00%
2018/09/13	251	9.92	0	0.00	9.93	251	356	70.32%	大買/鉅額交易
2018/09/12	428	9.86	0	0.00	9.80	428	353	121.24%	大買/鉅額交易
2018/09/11	415	9.92	0	0.00	9.95	415	346	119.62%	大買/鉅額交易
2018/09/10	416	9.98	0	0.00	9.96	416	338	122.74%	大買/鉅額交易
2018/09/07	244	9.99	0	0.00	10.00	244	331	73.62%	大買/鉅額交易
2018/09/06	180	10.00	5	10.00	10.00	175	325	53.73%	大買/鉅額交易
2018/09/05	118	10.02	10	10.05	10.00	108	322	33.45%	大買/鉅額交易
2018/09/04	123	9.97	5	10.00	10.05	118	322	36.63%	大買/鉅額交易
2018/09/03	93	9.98	0	0.00	10.00	93	322	28.84%
2018/08/31	100	10.00	0	0.00	9.99	100	322	31.00%
2018/08/30	132	9.92	0	0.00	10.00	132	324	40.64%	大買/鉅額交易
2018/08/24	0	9.90	0	0.00	9.93	0	338	0.00%
2018/08/22	20	9.96	0	0.00	9.93	20	338	5.91%
2018/08/10	0	0.00	19	9.83	9.83	-19	273	-6.94%
2018/08/06	10	9.36	0	0.00	9.39	10	246	4.06%
2018/07/18	2	9.11	0	0.00	9.17	2	166	1.20%
2018/05/16	0	0.00	15	9.05	9.13	-15	516	-2.90%
2018/05/03	0	0.00	4	9.23	9.25	-4	549	-0.73%
2018/04/26	10	9.31	0	0.00	9.20	10	595	1.68%
2018/04/18	113	9.94	0	0.00	9.89	113	570	19.79%	大買/鉅額交易
2018/04/17	153	9.93	2	9.92	9.92	151	574	26.27%	大買/鉅額交易
2018/04/16	140	9.97	0	0.00	9.98	140	580	24.13%	大買/鉅額交易
2018/04/13	278	9.97	0	0.00	9.95	278	622	44.64%	大買/鉅額交易
2018/04/12	103	9.96	0	0.00	9.95	103	625	16.47%	大買/鉅額交易
2018/04/11	250	9.98	0	0.00	9.98	250	634	39.38%	大買/鉅額交易
2018/04/10	118	9.98	0	0.00	9.98	118	674	17.48%	大買/鉅額交易
2018/04/09	200	9.97	0	0.00	9.97	200	673	29.70%	大買/鉅額交易
2018/04/03	30	9.99	0	0.00	9.97	30	670	4.47%
2018/04/02	70	9.99	0	0.00	9.99	70	674	10.38%
2018/03/31	66	9.96	0	0.00	9.96	66	669	9.86%
2018/03/30	144	9.97	2	9.98	9.96	142	668	21.24%	大買/鉅額交易
2018/03/29	54	9.95	0	0.00	9.95	54	669	8.07%
2018/03/28	117	9.95	0	0.00	9.94	117	672	17.41%	大買/鉅額交易
2018/03/27	50	9.97	0	0.00	9.99	50	674	7.42%
2018/03/26	117	9.91	0	0.00	9.94	117	674	17.34%	大買/鉅額交易
2018/03/23	10	9.96	0	0.00	9.95	10	670	1.49%
2018/03/22	0	10.00	0	0.00	10.10	0	666	0.00%
2018/03/21	4	10.15	0	0.00	10.15	4	662	0.60%
2018/03/15	2	9.99	1	10.00	9.99	1	608	0.16%
2018/03/14	1	9.98	1	10.00	9.98	0	604	0.00%
2018/03/13	1	9.95	0	0.00	9.95	1	586	0.17%
2018/03/12	2	9.93	0	0.00	9.95	2	590	0.34%
2018/03/09	2	9.90	0	0.00	9.95	2	592	0.34%
2018/03/07	1	10.25	1	10.30	9.93	0	593	0.00%
2018/03/02	0	9.61	0	0.00	9.62	0	494	0.00%
2018/02/21	5	9.47	0	0.00	9.37	5	472	1.06%
2018/02/02	1	9.92	0	0.00	9.91	1	481	0.21%
2018/02/01	0	9.90	0	0.00	9.93	0	509	0.00%
2018/01/23	5	10.50	0	0.00	10.10	5	861	0.58%
2018/01/16	1	10.20	0	0.00	10.15	1	868	0.12%
2018/01/09	12	10.46	2	10.45	10.45	10	867	1.15%
2018/01/04	2	10.50	2	10.30	10.30	0	815	0.00%
2018/01/03	0	0.00	25	9.94	9.93	-25	784	-3.19%