榮成 (1909)-群益金鼎-竹南券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.60
漲跌
▲0.25
漲幅
+1.74%
成交量
2,886張
產業
上市造紙類股
779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

榮成 (1909)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	0	0.00	5	14.54	14.60	-5	2,414	-0.21%
2024/05/27	4	14.60	2	14.65	14.35	2	2,382	0.08%
2024/05/24	13	14.36	0	0.00	14.40	13	2,339	0.56%
2024/05/23	53	14.56	0	0.00	14.50	53	2,304	2.30%
2024/05/22	52	14.95	0	0.00	14.85	52	2,257	2.30%
2024/05/21	2	15.20	0	0.00	15.10	2	2,192	0.09%
2024/05/20	2	15.55	2	15.75	15.35	0	2,175	0.00%
2024/05/17	0	0.00	2	15.45	15.40	-2	2,124	-0.09%
2024/05/16	7	15.04	2	15.20	15.15	5	2,089	0.24%
2024/05/15	50	15.15	0	0.00	15.20	50	2,063	2.42%
2024/05/14	2	15.20	0	0.00	15.20	2	2,037	0.10%
2024/05/13	33	15.35	0	0.00	15.35	33	2,038	1.62%
2024/05/10	2	15.45	35	15.70	15.45	-33	2,030	-1.62%
2024/05/09	2	15.40	2	15.65	15.20	0	2,002	0.00%
2024/05/08	3	15.27	0	0.00	15.30	3	1,971	0.15%
2024/05/07	50	15.45	0	0.00	15.40	50	1,965	2.54%
2024/04/29	0	0.00	42	15.59	15.90	-42	1,839	-2.28%
2024/04/26	38	15.16	0	0.00	15.45	38	1,789	2.12%
2024/04/25	5	15.58	176	15.67	15.50	-171	1,767	-9.68%	大賣/鉅額交易
2024/04/24	0	0.00	63	15.29	15.20	-63	1,613	-3.91%
2024/04/22	0	0.00	5	14.99	15.10	-5	1,611	-0.31%
2024/04/19	2	14.65	0	0.00	14.55	2	1,545	0.13%
2024/04/18	0	0.00	2	14.90	14.90	-2	1,499	-0.13%
2024/04/16	2	14.55	0.3	14.55	14.55	1.7	1,488	0.11%
2024/04/15	50	14.75	0	0.00	14.70	50	1,452	3.44%
2024/04/11	2.2	14.99	0	0.00	14.85	2.2	1,415	0.15%
2024/04/10	2.2	15.25	2	15.30	15.10	0.2	1,400	0.01%
2024/04/03	0	0.00	1	14.75	14.90	-1	1,294	-0.08%
2024/03/29	0	0.00	1	14.75	14.75	-1	1,257	-0.08%
2024/03/28	0	0.00	2	14.75	14.55	-2	1,234	-0.16%
2024/03/25	3	14.65	50	14.75	14.70	-47	1,183	-3.97%
2024/03/22	0	14.30	50	14.45	14.45	-50	1,159	-4.31%
2024/03/20	2	14.20	0	0.00	14.20	2	1,201	0.17%
2024/03/18	0	0.00	2	14.35	14.30	-2	1,236	-0.16%
2024/03/15	2	14.15	0	0.00	14.15	2	1,235	0.16%
2024/03/12	0	0.00	2	14.45	14.35	-2	1,210	-0.17%
2024/03/08	4	14.00	0	0.00	14.05	4	1,196	0.33%
2024/03/07	54	14.05	0	0.00	14.05	54	1,198	4.51%
2024/03/06	2	14.15	0	0.00	14.15	2	1,185	0.17%
2024/03/05	0	0.00	35	14.44	14.35	-35	1,171	-2.99%
2024/03/04	35	14.37	55	14.40	14.30	-20	1,159	-1.73%
2024/02/27	2	14.00	0	0.00	13.95	2	1,124	0.18%
2024/02/23	0	0.00	50	14.10	14.05	-50	1,121	-4.46%
2024/02/21	8	14.14	0	0.00	14.15	8	1,131	0.71%
2024/02/20	2	14.20	0	0.00	14.15	2	1,130	0.18%
2024/02/19	0	0.00	2	14.25	14.35	-2	1,145	-0.17%
2024/02/15	0	0.00	52	14.05	14.00	-52	1,182	-4.40%
2024/02/05	12	13.78	0	0.00	13.75	12	1,183	1.01%
2024/01/18	1	13.90	0	0.00	13.85	1	1,252	0.08%
2024/01/16	2	14.05	0	0.00	14.00	2	1,285	0.16%
2024/01/10	54	14.35	0	0.00	14.25	54	1,425	3.79%
2024/01/03	27	14.60	0	0.00	14.60	27	1,656	1.63%
2023/12/28	1	14.80	15	14.95	14.90	-14	1,786	-0.78%
2023/12/27	0	0.00	3	14.90	14.90	-3	1,796	-0.17%
2023/12/26	23	14.70	6	14.85	14.85	17	1,808	0.94%
2023/12/25	3	14.65	0	0.00	14.65	3	1,813	0.17%
2023/12/22	3	14.70	0	0.00	14.70	3	1,818	0.17%
2023/12/21	3	14.80	0	0.00	14.80	3	1,826	0.16%
2023/12/20	15	14.85	30	14.87	14.85	-15	1,820	-0.82%
2023/12/19	5	14.75	0	0.00	14.75	5	1,823	0.27%
2023/12/18	2	15.05	3	15.32	15.05	-1	1,817	-0.06%
2023/12/15	0	0.00	2	14.75	14.90	-2	1,773	-0.11%
2023/12/14	2	14.60	2	14.75	14.60	0	1,763	0.00%
2023/12/13	53	14.64	0	0.00	14.50	53	1,756	3.02%
2023/12/12	25	14.70	0	0.00	14.70	25	1,736	1.44%
2023/12/07	2	15.00	0	0.00	15.00	2	1,734	0.12%
2023/12/06	2	15.05	2	15.20	15.10	0	1,752	0.00%
2023/12/04	0	0.00	2	15.30	15.30	-2	1,756	-0.11%
2023/12/01	0	0.00	50	15.00	15.05	-50	1,746	-2.86%
2023/11/28	4	15.00	0	0.00	14.90	4	1,739	0.23%
2023/11/27	0	0.00	1	14.85	14.80	-1	1,717	-0.06%
2023/11/24	1	14.75	0	0.00	14.75	1	1,713	0.06%
2023/11/22	0	0.00	53	14.85	14.95	-53	1,720	-3.08%
2023/11/20	5	14.70	6	14.80	14.70	-1	1,720	-0.06%
2023/11/15	10	14.50	3	14.38	14.45	7	1,698	0.41%
2023/11/13	1	14.00	50	14.05	14.00	-49	1,670	-2.93%
2023/11/09	2	14.15	0	0.00	14.10	2	1,710	0.12%
2023/11/08	5	14.20	2	14.35	14.25	3	1,774	0.17%
2023/11/03	10	14.00	15	14.05	13.95	-5	1,871	-0.27%
2023/11/01	50	13.70	0	0.00	13.75	50	1,897	2.64%
2023/10/27	6	13.90	0	0.00	13.95	6	1,960	0.31%
2023/10/26	5	14.00	0	0.00	13.95	5	2,034	0.25%
2023/10/24	50	13.95	0	0.00	14.00	50	2,202	2.27%
2023/10/23	5	14.00	0	0.00	14.10	5	2,169	0.23%
2023/10/20	2	14.20	0	0.00	14.15	2	2,178	0.09%
2023/10/19	2	14.20	2	14.35	14.35	0	2,223	0.00%
2023/10/18	7	14.08	2	14.45	14.45	5	2,222	0.23%
2023/10/16	9	14.70	5	14.90	14.70	4	2,111	0.19%
2023/10/13	10	14.48	2	14.40	14.40	8	2,031	0.39%
2023/10/12	50	14.20	0	0.00	14.25	50	1,999	2.50%
2023/10/11	10	14.19	2	14.30	14.20	8	1,990	0.40%
2023/10/06	5	14.25	3	14.47	14.60	2	1,981	0.10%
2023/10/05	2	14.15	0	0.00	14.15	2	1,963	0.10%
2023/10/04	6	14.25	0	0.00	14.20	6	1,945	0.31%
2023/10/03	7	14.73	2	14.60	14.65	5	1,905	0.26%
2023/09/28	5	14.75	0	0.00	14.70	5	1,970	0.25%
2023/09/27	60	14.70	0	0.00	14.75	60	1,976	3.04%
2023/09/26	7	14.79	2	14.95	14.75	5	2,013	0.25%
2023/09/22	5	14.75	0	0.00	14.75	5	2,080	0.24%
2023/09/21	7	14.75	0	0.00	14.70	7	2,198	0.32%
2023/09/20	10	14.90	2	14.95	14.90	8	2,195	0.36%
2023/09/19	30	15.04	0	0.00	15.00	30	2,231	1.34%
2023/09/15	2	15.05	0	0.00	15.00	2	2,357	0.08%
2023/09/13	5	14.80	2	14.85	14.80	3	2,359	0.13%
2023/09/12	12	14.69	0	0.00	14.65	12	2,359	0.51%
2023/09/11	0	0.00	2	14.85	14.75	-2	2,365	-0.08%
2023/09/08	52	14.55	0	0.00	14.70	52	2,357	2.21%
2023/09/07	15	14.64	0	0.00	14.65	15	2,372	0.63%
2023/09/06	7	14.72	0	0.00	14.75	7	2,391	0.29%
2023/09/05	1	14.95	2	15.05	15.00	-1	2,381	-0.04%
2023/08/30	0	0.00	1	14.80	14.95	-1	2,510	-0.04%
2023/08/29	0	0.00	2	14.75	14.80	-2	2,536	-0.08%
2023/08/28	3	14.55	0	0.00	14.65	3	2,582	0.12%
2023/08/25	2	14.65	4	14.75	14.65	-2	2,579	-0.08%
2023/08/24	2	14.60	2	14.75	14.55	0	2,564	0.00%
2023/08/23	2	14.60	2	14.75	14.65	0	2,578	0.00%
2023/08/22	52	14.65	0	0.00	14.55	52	2,618	1.99%
2023/08/21	4	14.60	4	14.70	14.60	0	2,625	0.00%
2023/08/18	0	0.00	2	14.85	14.70	-2	2,640	-0.08%
2023/08/17	100	14.40	0	0.00	14.60	100	2,647	3.78%
2023/08/16	4	14.55	2	14.70	14.60	2	2,639	0.08%
2023/08/15	50	14.90	0	0.00	14.85	50	2,621	1.91%
2023/08/14	53	15.10	0	0.00	14.85	53	2,618	2.02%
2023/08/11	58.8	15.47	0	0.00	15.40	58.8	2,579	2.28%
2023/08/10	102	16.02	1	15.85	15.85	101	2,542	3.97%	大買/鉅額交易
2023/08/09	2	16.15	0	0.00	16.20	2	2,543	0.08%
2023/08/08	52	16.35	2	16.50	16.45	50	2,540	1.97%
2023/08/07	1	16.45	0	0.00	16.50	1	2,564	0.04%
2023/08/04	4	16.68	2	16.90	16.70	2	2,564	0.08%
2023/08/02	11	16.80	1	17.15	16.80	10	2,593	0.39%
2023/08/01	10	16.80	0	0.00	16.85	10	2,553	0.39%
2023/07/31	4	16.68	5	16.90	17.00	-1	2,552	-0.04%
2023/07/28	10	17.00	10	16.75	16.80	0	2,491	0.00%
2023/07/27	13	16.92	24	17.01	16.90	-11	2,463	-0.45%
2023/07/26	1	16.15	2	16.40	16.30	-1	2,366	-0.04%
2023/07/25	14	16.39	10	16.40	16.15	4	2,391	0.17%
2023/07/24	0	0.00	2	16.40	16.40	-2	2,450	-0.08%
2023/07/19	2	16.10	0	0.00	16.05	2	3,032	0.07%
2023/07/18	14	16.28	0	0.00	16.25	14	3,725	0.38%
2023/07/17	0	0.00	2	16.45	16.45	-2	4,139	-0.05%
2023/07/14	5	16.24	3	16.35	16.25	2	4,146	0.05%
2023/07/13	52	16.34	0	0.00	16.15	52	4,147	1.25%
2023/07/10	100	16.55	0	0.00	16.40	100	4,185	2.39%
2023/07/07	4	16.55	0	0.00	16.60	4	4,187	0.10%
2023/07/06	4.1	16.68	2	16.75	16.70	2.1	4,198	0.05%
2023/07/05	50	17.15	0	0.00	17.10	50	4,134	1.21%
2023/07/04	7	17.14	0	0.00	17.25	7	4,132	0.17%
2023/07/03	2	17.15	2	17.30	17.25	0	4,091	0.00%
2023/06/30	2	17.20	0	0.00	17.15	2	4,046	0.05%
2023/06/29	0	0.00	6	17.48	17.40	-6	4,026	-0.15%
2023/06/27	82.2	16.97	3	16.95	16.95	79.2	3,918	2.02%
2023/06/26	100	17.30	27	17.34	17.25	73	3,893	1.88%
2023/06/21	10	17.25	17	17.11	17.05	-7	3,837	-0.18%
2023/06/20	0	0.00	26	16.88	16.90	-26	3,783	-0.69%
2023/06/19	0	0.00	2	16.60	16.60	-2	3,787	-0.05%
2023/06/15	50	16.60	0	0.00	16.55	50	3,780	1.32%
2023/06/13	5	16.60	0	0.00	16.60	5	3,859	0.13%
2023/06/12	7	16.70	0	0.00	16.70	7	3,859	0.18%
2023/06/09	1	16.90	3	16.95	16.95	-2	3,901	-0.05%
2023/06/08	10	16.90	0	0.00	16.90	10	3,922	0.25%
2023/06/07	0	0.00	51	17.15	17.15	-51	3,990	-1.28%
2023/06/06	26	17.13	19	17.24	17.10	7	4,027	0.17%
2023/06/05	10	17.00	35	17.01	17.00	-25	3,971	-0.63%
2023/06/02	10	16.80	0	0.00	16.80	10	3,956	0.25%
2023/06/01	16	16.91	0	0.00	16.90	16	3,977	0.40%
2023/05/30	1	16.45	0	0.00	16.55	1	3,976	0.03%
2023/05/26	50	16.55	0	0.00	16.45	50	4,015	1.25%
2023/05/24	0	0.00	50	17.05	17.05	-50	4,029	-1.24%
2023/05/19	12	16.55	1	16.55	16.55	11	4,101	0.27%
2023/05/17	0	0.00	1	16.60	16.65	-1	4,128	-0.02%
2023/05/15	51	16.55	0	0.00	16.30	51	4,125	1.24%
2023/05/12	11	16.89	0	0.00	16.80	11	4,106	0.27%
2023/05/11	11	16.89	0	0.00	16.75	11	4,125	0.27%
2023/05/09	0	0.00	1	17.25	17.10	-1	4,135	-0.02%
2023/05/04	57	17.19	0	0.00	17.25	57	4,309	1.32%
2023/04/28	1	17.30	2	17.35	17.20	-1	4,673	-0.02%
2023/04/27	2	17.50	0	0.00	17.25	2	4,740	0.04%
2023/04/26	0	0.00	152.1	17.53	17.80	-152.1	4,738	-3.21%	大賣/鉅額交易
2023/04/25	1	17.45	50	17.27	17.50	-49	4,695	-1.04%
2023/04/24	53	17.90	2	18.23	18.20	51	4,601	1.11%
2023/04/21	11	18.39	93	18.54	17.40	-82	4,338	-1.89%
2023/04/20	0	0.00	5	18.40	17.60	-5	3,709	-0.13%
2023/04/14	1	17.80	52	17.61	17.95	-51	4,183	-1.22%
2023/04/11	16	17.31	1	17.50	17.50	15	4,338	0.35%
2023/03/22	50	16.85	0	0.00	16.75	50	4,805	1.04%
2023/03/20	1	16.85	0	0.00	16.90	1	4,784	0.02%
2023/03/17	0	0.00	1	17.10	17.10	-1	4,788	-0.02%
2023/03/15	2	17.10	0	0.00	16.95	2	4,725	0.04%
2023/03/14	1	17.30	0	0.00	16.85	1	4,754	0.02%
2023/03/10	6	17.49	0	0.00	17.55	6	4,684	0.13%
2023/02/20	0	0.00	10	18.80	18.90	-10	4,597	-0.22%
2023/02/15	0	0.00	1	18.35	18.40	-1	4,783	-0.02%
2023/02/13	0	0.00	50	18.05	18.15	-50	4,813	-1.04%
2023/02/08	2	18.28	1	18.25	18.20	1	4,769	0.02%
2023/02/06	1	18.10	0	0.00	18.10	1	4,691	0.02%
2023/02/01	1	18.30	0	0.00	18.65	1	4,444	0.02%
2023/01/31	0	0.00	19.4	18.53	18.75	-19.4	4,345	-0.45%
2023/01/30	5	17.75	56	18.06	18.30	-51	4,170	-1.22%
2023/01/17	0	0.00	101	17.50	17.50	-101	3,982	-2.54%	大賣/鉅額交易
2023/01/16	50	17.00	4	17.18	16.75	46	3,891	1.18%
2023/01/12	1	17.65	51	17.45	17.65	-50	3,810	-1.31%
2023/01/09	4	17.24	0	0.00	17.10	4	3,554	0.11%
2023/01/06	0	0.00	7	17.40	17.25	-7	3,404	-0.21%
2023/01/05	50	16.95	0	0.00	17.20	50	3,295	1.52%
2023/01/04	7	17.10	3	16.98	17.15	4	3,003	0.13%
2022/12/30	0	0.00	6	16.26	16.35	-6	2,646	-0.23%
2022/12/29	0	0.00	1	15.75	15.80	-1	2,510	-0.04%
2022/12/28	0	0.00	2	15.85	15.85	-2	2,486	-0.08%
2022/12/26	0	0.00	2	15.85	15.85	-2	2,400	-0.08%
2022/12/22	0	0.00	77	15.66	15.60	-77	2,357	-3.27%
2022/12/20	6	15.12	0	0.00	15.10	6	2,268	0.26%
2022/12/19	26	15.44	0	0.00	15.40	26	2,225	1.17%
2022/12/16	82	16.05	50	15.96	15.80	32	2,185	1.46%
2022/12/15	0	0.00	11	16.07	16.05	-11	2,074	-0.53%
2022/12/12	55	15.15	0	0.00	15.20	55	2,003	2.75%
2022/12/09	5	15.30	0	0.00	15.35	5	2,021	0.25%
2022/12/06	1	15.70	70	16.02	15.65	-69	1,992	-3.46%
2022/12/05	0	0.00	5	16.35	16.25	-5	1,951	-0.26%
2022/12/02	0	0.00	50	16.40	16.30	-50	1,956	-2.56%
2022/11/25	0	0.00	0.1	16.35	16.25	-0.1	2,018	0.00%
2022/11/24	0	0.00	51	16.45	16.45	-51	2,049	-2.49%
2022/11/22	50	16.05	0	0.00	16.00	50	2,005	2.49%
2022/11/18	3	16.35	3	16.10	16.10	0	1,976	0.00%
2022/11/16	1	16.85	21	16.87	16.65	-20	1,945	-1.03%
2022/11/14	0	0.00	50	16.65	16.55	-50	1,930	-2.59%
2022/11/11	0	0.00	41	16.13	16.25	-41	1,815	-2.26%
2022/11/09	0	0.00	50	15.55	15.60	-50	1,712	-2.92%
2022/11/07	0	0.00	25	15.15	15.20	-25	1,699	-1.47%
2022/10/31	26	14.85	0	0.00	14.85	26	1,744	1.49%
2022/10/28	50	15.05	0	0.00	14.90	50	1,796	2.78%
2022/10/20	25	14.75	26	15.26	15.30	-1	1,816	-0.06%
2022/10/18	0	0.00	25	15.40	15.45	-25	1,771	-1.41%
2022/10/17	25	15.05	0	0.00	15.25	25	1,772	1.41%
2022/10/14	0	0.00	25	15.50	15.35	-25	1,792	-1.39%
2022/10/11	0	0.00	2	15.35	15.30	-2	1,787	-0.11%
2022/10/05	0	0.00	1	15.35	15.45	-1	1,822	-0.05%
2022/09/20	1	15.30	5	15.40	15.35	-4	2,161	-0.19%
2022/09/14	0	0.00	4	15.00	15.15	-4	2,253	-0.18%
2022/09/07	26	15.15	0	0.00	15.05	26	2,311	1.12%
2022/09/06	1	15.50	0	0.00	15.50	1	2,312	0.04%
2022/09/02	1	16.20	0	0.00	16.30	1	2,367	0.04%
2022/09/01	1	16.35	0	0.00	16.55	1	2,357	0.04%
2022/08/31	0	0.00	26	16.35	16.55	-26	2,376	-1.09%
2022/08/26	0	0.00	1	16.00	16.00	-1	2,323	-0.04%
2022/08/24	1	16.05	0	0.00	15.95	1	2,362	0.04%
2022/08/23	1	15.90	0	0.00	15.90	1	2,377	0.04%
2022/08/22	4	16.30	25	16.20	16.10	-21	2,375	-0.88%
2022/08/17	1	15.45	0	0.00	15.40	1	2,272	0.04%
2022/08/16	0	0.00	0.2	15.55	15.35	-0.2	2,273	-0.01%
2022/08/15	0.1	15.20	2	15.15	15.20	-1.9	2,267	-0.08%
2022/08/12	0	0.00	50.2	14.95	15.00	-50.2	2,273	-2.21%
2022/08/11	2.1	14.80	0	0.00	14.85	2.1	2,303	0.09%
2022/08/09	11.1	14.50	0	0.00	14.70	11.1	2,389	0.46%
2022/08/04	10	14.60	0	0.00	14.65	10	2,645	0.38%
2022/08/03	1	15.00	0	0.00	15.15	1	2,680	0.04%
2022/08/02	20.1	15.40	0	0.00	15.35	20.1	2,753	0.73%
2022/07/28	2	15.75	0	0.00	15.55	2	2,899	0.07%
2022/07/25	0	0.00	24	15.72	15.85	-24	3,337	-0.72%
2022/07/20	2	15.50	0	0.00	15.45	2	3,387	0.06%
2022/07/14	0	0.00	6	15.10	15.10	-6	3,459	-0.17%
2022/07/13	20	15.10	0	0.00	15.05	20	3,472	0.58%
2022/07/12	12	14.73	2	15.30	15.15	10	3,439	0.29%
2022/07/07	0	0.00	40	15.31	15.30	-40	3,368	-1.19%
2022/07/06	0	0.00	20	15.72	15.40	-20	3,361	-0.59%
2022/07/05	2	15.35	30	15.40	15.35	-28	3,349	-0.84%
2022/07/04	2	16.15	20	16.21	16.05	-18	3,316	-0.54%
2022/06/30	10	17.00	0	0.00	16.80	10	3,261	0.31%
2022/06/29	0	0.00	10	17.38	17.30	-10	3,212	-0.31%
2022/06/28	22	17.60	20	17.60	17.45	2	3,221	0.06%
2022/06/27	0	0.00	20	17.55	17.60	-20	3,231	-0.62%
2022/06/24	0	0.00	5	17.20	17.25	-5	3,245	-0.15%
2022/06/23	0	0.00	3	16.95	16.95	-3	3,304	-0.09%
2022/06/22	40	16.94	0	0.00	16.85	40	3,350	1.19%
2022/06/20	40	17.35	1	17.15	17.15	39	3,337	1.17%
2022/06/17	5	17.20	4.3	17.46	17.70	0.7	3,318	0.02%
2022/06/16	4.3	17.57	20	17.70	17.45	-15.7	3,328	-0.47%
2022/06/14	2	17.25	2	17.50	17.50	0	3,375	0.00%
2022/06/13	43	17.80	3	17.75	17.75	40	3,365	1.19%
2022/06/09	0	0.00	3	18.45	18.40	-3	3,420	-0.09%
2022/06/08	1	18.15	0	0.00	18.15	1	3,420	0.03%
2022/06/06	3	18.10	0	0.00	18.30	3	3,536	0.08%
2022/06/01	0	0.00	1	18.40	18.40	-1	3,819	-0.03%
2022/05/30	0	0.00	3	18.35	18.35	-3	3,840	-0.08%
2022/05/27	3	18.10	0	0.00	18.05	3	3,846	0.08%
2022/05/26	0	0.00	34	18.28	17.95	-34	3,861	-0.88%
2022/05/24	0	0.00	18	18.25	17.85	-18	3,962	-0.45%
2022/05/23	36	18.09	24	18.07	18.05	12	3,985	0.30%
2022/05/18	40	18.00	0	0.00	18.00	40	4,072	0.98%
2022/05/16	1	17.75	7	17.55	17.55	-6	4,012	-0.15%
2022/05/12	43	17.80	15	17.60	17.30	28	3,961	0.71%
2022/05/11	36	18.88	0	0.00	18.75	36	3,796	0.95%
2022/05/06	6	19.86	0	0.00	20.00	6	3,743	0.16%
2022/05/05	5	20.30	1	20.35	20.35	4	3,816	0.10%
2022/05/04	16	20.42	0	0.00	20.30	16	3,881	0.41%
2022/05/03	11	21.30	33	21.07	20.70	-22	3,859	-0.57%
2022/04/29	42	20.44	0	0.00	20.10	42	3,581	1.17%
2022/04/27	10	19.80	11	20.01	20.05	-1	3,623	-0.03%
2022/04/22	0	0.00	5	21.44	21.40	-5	3,660	-0.14%
2022/04/15	1	20.95	0	0.00	20.65	1	3,876	0.03%
2022/04/14	0	0.00	24	21.03	21.05	-24	3,967	-0.60%
2022/04/12	15	20.45	0	0.00	20.35	15	4,015	0.37%
2022/04/11	5.1	20.85	0	0.00	20.75	5.1	4,033	0.13%
2022/04/07	25	21.10	0	0.00	20.90	25	4,086	0.61%
2022/04/06	2	21.50	50	21.40	21.50	-48	4,130	-1.16%
2022/03/31	0	0.00	1	21.40	21.40	-1	4,465	-0.02%
2022/03/29	1	21.15	0	0.00	21.10	1	4,766	0.02%
2022/03/28	0	21.50	1	21.35	21.50	-1	4,754	-0.02%
2022/03/25	7	21.00	0	0.00	20.90	7	4,695	0.15%
2022/03/24	0	0.00	3	21.27	21.40	-3	4,671	-0.06%
2022/03/23	1	21.45	5	21.35	21.35	-4	4,694	-0.09%
2022/03/22	2	21.30	0	0.00	21.35	2	4,745	0.04%
2022/03/21	1	21.45	12	21.45	21.50	-11	4,885	-0.23%
2022/03/18	1	21.15	5	21.15	21.15	-4	5,233	-0.08%
2022/03/17	1	20.80	26	20.83	20.95	-25	5,248	-0.48%
2022/03/16	1	20.65	0	0.00	20.45	1	5,284	0.02%
2022/03/15	2	20.45	0	0.00	20.40	2	5,354	0.04%
2022/03/14	20	20.85	1	21.20	20.85	19	5,376	0.35%
2022/03/11	0	0.00	1	20.50	20.60	-1	5,421	-0.02%
2022/03/10	11	20.18	10	20.35	20.40	1	5,400	0.02%
2022/03/09	2	19.65	0	0.00	19.55	2	5,402	0.04%
2022/03/08	24	19.65	0	0.00	19.20	24	5,494	0.44%
2022/03/07	16	20.40	0	0.00	20.15	16	5,424	0.29%
2022/03/04	1	21.50	0	0.00	21.45	1	5,458	0.02%
2022/03/03	5	21.70	2	21.75	21.70	3	5,550	0.05%
2022/03/02	0	0.00	9	21.70	21.65	-9	5,616	-0.16%
2022/02/25	10	21.85	1	21.60	21.60	9	5,733	0.16%
2022/02/24	5	21.85	0	0.00	21.70	5	5,783	0.09%
2022/02/23	31	22.30	0	0.00	22.40	31	5,727	0.54%
2022/02/22	0	0.00	2	22.55	22.45	-2	5,772	-0.03%
2022/02/21	0	0.00	20	23.15	23.20	-20	5,849	-0.34%
2022/02/16	20	22.30	9	22.37	22.50	11	6,176	0.18%
2022/02/15	0	0.00	10	22.30	22.30	-10	6,216	-0.16%
2022/02/14	28	22.56	44	22.61	22.40	-16	6,296	-0.25%
2022/02/11	17	22.95	0	0.00	22.90	17	6,319	0.27%
2022/02/10	12	23.22	0	0.00	23.20	12	6,373	0.19%
2022/02/09	0	0.00	0.1	23.00	23.20	-0.1	6,444	0.00%
2022/02/08	0.1	23.20	50	22.91	23.10	-49.9	6,500	-0.77%
2022/01/26	30	21.88	10	22.05	22.05	20	6,721	0.30%
2022/01/24	0	0.00	2	22.40	22.50	-2	7,333	-0.03%
2022/01/20	0	0.00	50	22.98	23.25	-50	7,536	-0.66%
2022/01/19	5	22.70	0	0.00	22.75	5	7,583	0.07%
2022/01/17	5	22.95	0	0.00	22.95	5	7,695	0.06%
2022/01/12	34	23.05	0	0.00	23.55	34	7,741	0.44%
2022/01/11	7	23.10	0	0.00	23.10	7	7,689	0.09%
2022/01/07	18	23.55	2	23.60	23.50	16	7,758	0.21%
2022/01/06	2	23.80	2	24.00	23.80	0	7,744	0.00%
2022/01/05	2	23.80	0	0.00	23.80	2	7,888	0.03%
2022/01/04	20	23.90	0	0.00	23.90	20	8,033	0.25%
2021/12/30	21	24.40	0	0.00	24.40	21	8,439	0.25%
2021/12/27	1	24.90	1	24.90	24.55	0	8,969	0.00%
2021/12/24	1	24.55	9	24.62	24.55	-8	8,872	-0.09%
2021/12/23	1	24.15	20	24.11	24.20	-19	8,763	-0.22%
2021/12/15	17	23.48	0	0.00	23.50	17	11,757	0.14%
2021/12/14	10	23.85	0	0.00	23.60	10	11,674	0.09%
2021/12/13	20	23.70	7	23.70	23.65	13	11,356	0.11%
2021/12/10	3	23.90	2	24.00	23.80	1	11,436	0.01%
2021/12/09	20	24.14	3	24.25	24.10	17	11,418	0.15%
2021/12/08	1	24.50	2	24.50	24.50	-1	11,350	-0.01%
2021/12/07	3	24.50	6	24.40	24.55	-3	11,364	-0.03%
2021/12/02	0	0.00	23	24.75	24.55	-23	11,521	-0.20%
2021/11/30	20	23.75	0	0.00	24.15	20	11,498	0.17%
2021/11/29	6	23.55	1	23.70	23.70	5	11,497	0.04%
2021/11/26	54	24.61	0	0.00	24.35	54	11,492	0.47%
2021/11/25	1	25.20	0	0.00	25.15	1	11,641	0.01%
2021/11/24	0	0.00	3	24.92	24.90	-3	11,883	-0.03%
2021/11/23	37	24.62	0	0.00	24.30	37	12,181	0.30%
2021/11/19	6	25.06	0	0.00	25.00	6	12,794	0.05%
2021/11/18	2	25.35	3	25.37	25.35	-1	13,135	-0.01%
2021/11/17	10	24.80	0	0.00	24.90	10	13,576	0.07%
2021/11/16	0	0.00	1	25.45	25.45	-1	14,031	-0.01%
2021/11/15	40	25.04	1	25.15	25.00	39	14,288	0.27%
2021/11/10	10	25.30	22	25.78	25.25	-12	14,686	-0.08%
2021/11/09	0	0.00	1	25.15	25.50	-1	14,727	-0.01%
2021/11/08	15	25.50	35	25.54	25.50	-20	14,830	-0.13%
2021/11/05	20	24.80	2	25.00	25.20	18	14,893	0.12%
2021/11/04	3	25.80	2	25.20	25.10	1	14,941	0.01%
2021/11/03	38	25.57	28	25.72	25.55	10	14,868	0.07%
2021/11/02	38	25.71	34	25.76	25.75	4	14,598	0.03%
2021/10/29	4	23.70	3	24.03	24.00	1	13,986	0.01%
2021/10/27	6	23.22	15	23.50	23.20	-9	13,948	-0.06%
2021/10/26	41	23.59	0	0.00	23.50	41	13,963	0.29%
2021/10/22	33	23.78	0	0.00	23.85	33	14,236	0.23%
2021/10/21	2	24.00	0	0.00	24.25	2	14,331	0.01%
2021/10/18	0	0.00	22	24.00	23.75	-22	14,696	-0.15%
2021/10/15	2	23.50	0	0.00	23.60	2	14,801	0.01%
2021/10/13	66	23.02	0	0.00	22.95	66	14,981	0.44%
2021/10/12	3	23.25	3	23.33	23.35	0	15,093	0.00%
2021/10/08	38	24.07	11	24.72	23.80	27	15,197	0.18%
2021/10/07	28.5	24.44	5	24.70	24.60	23.5	15,341	0.15%
2021/10/06	130	25.02	16	24.48	24.40	114	15,683	0.73%	大買/鉅額交易
2021/10/05	26	25.24	20	26.10	26.20	6	15,845	0.04%
2021/10/04	10	26.00	25	26.84	26.00	-15	16,253	-0.09%
2021/10/01	70	27.07	0	0.00	26.60	70	17,458	0.40%
2021/09/30	7	27.69	46.2	27.83	28.15	-39.2	19,544	-0.20%
2021/09/29	2	27.55	4	27.35	27.35	-2	20,578	-0.01%
2021/09/28	3	28.05	32	28.72	28.00	-29	20,798	-0.14%
2021/09/27	53	28.93	43	29.19	29.10	10	20,738	0.05%
2021/09/24	35	27.50	12	28.48	27.50	23	20,876	0.11%
2021/09/22	24	25.23	0	0.00	25.15	24	21,199	0.11%
2021/09/17	5	26.10	0	0.00	25.90	5	21,437	0.02%
2021/09/16	3	26.37	1	26.25	26.20	2	21,692	0.01%
2021/09/15	32	26.21	9	26.34	26.75	23	22,009	0.10%
2021/09/13	1	26.60	0	0.00	26.95	1	24,384	0.00%
2021/09/09	0	0.00	1	26.45	26.85	-1	25,064	0.00%
2021/09/08	24	26.57	2	26.25	26.15	22	25,148	0.09%
2021/09/07	18	26.84	2	27.00	26.85	16	25,156	0.06%
2021/09/06	19	27.06	15	27.13	27.05	4	25,237	0.02%
2021/09/03	9	27.42	0	0.00	27.35	9	25,676	0.04%
2021/09/02	25	27.47	54	27.41	27.40	-29	26,116	-0.11%
2021/09/01	6	28.25	2	28.15	28.05	4	26,306	0.02%
2021/08/31	29	28.16	3	28.27	28.20	26	26,884	0.10%
2021/08/30	53	29.24	20	29.15	28.80	33	28,273	0.12%
2021/08/27	8	30.26	7	30.49	29.80	1	28,864	0.00%
2021/08/26	17	30.04	40	30.42	30.40	-23	30,057	-0.08%
2021/08/25	6	29.95	10	30.50	29.80	-4	30,309	-0.01%
2021/08/24	4	29.79	27	29.78	30.20	-23	30,105	-0.08%
2021/08/23	45	29.50	20	29.55	29.80	25	29,992	0.08%
2021/08/20	7	28.99	67	28.87	29.35	-60	29,683	-0.20%
2021/08/19	2	27.90	2	27.43	27.25	0	29,232	0.00%
2021/08/18	22	26.46	7	26.82	27.65	15	28,981	0.05%
2021/08/17	22	27.55	3	27.30	27.20	19	29,034	0.07%
2021/08/16	9	28.06	24	28.17	28.20	-15	29,325	-0.05%
2021/08/13	0	0.00	21	27.71	27.70	-21	29,278	-0.07%
2021/08/12	2	27.53	0	0.00	27.45	2	29,479	0.01%
2021/08/11	22	27.23	0	0.00	27.25	22	29,712	0.07%
2021/08/10	0	0.00	20	28.00	27.80	-20	30,267	-0.07%
2021/08/09	0	0.00	22	27.95	27.50	-22	30,588	-0.07%
2021/08/06	1	27.80	0	0.00	27.50	1	30,886	0.00%
2021/08/05	3	27.70	0	0.00	27.70	3	31,285	0.01%
2021/07/29	4	27.99	65	28.31	28.85	-61	34,038	-0.18%
2021/07/28	80	26.63	2	26.80	26.75	78	34,043	0.23%
2021/07/27	2	27.60	0	0.00	27.50	2	34,246	0.01%
2021/07/23	17	28.89	28	29.03	29.00	-11	34,542	-0.03%
2021/07/22	24	27.88	0	0.00	27.90	24	34,617	0.07%
2021/07/21	23	28.88	5	28.35	27.95	18	34,729	0.05%
2021/07/20	4	28.96	0	0.00	28.70	4	35,260	0.01%
2021/07/19	0	0.00	10	29.80	29.75	-10	35,762	-0.03%
2021/07/16	5	29.60	1	29.60	29.55	4	37,051	0.01%
2021/07/15	15	28.72	10	29.60	29.80	5	37,296	0.01%
2021/07/14	1	28.85	2	28.50	28.65	-1	37,389	0.00%
2021/07/13	55	29.21	4	29.98	28.55	51	37,654	0.14%
2021/07/12	16	30.34	22	30.11	30.00	-6	37,373	-0.02%
2021/07/09	15	30.62	59	31.48	30.60	-44	37,170	-0.12%
2021/07/08	91	31.39	20	31.27	31.20	71	37,200	0.19%
2021/07/07	34	32.53	330	31.78	33.00	-296	37,498	-0.79%	大賣/鉅額交易
2021/07/06	106	30.22	55	30.77	30.20	51	36,604	0.14%	大買/
2021/07/05	0	0.00	51	29.45	29.30	-51	35,690	-0.14%
2021/07/02	35	29.11	32	29.45	28.75	3	35,679	0.01%
2021/07/01	52	29.18	242	29.83	29.15	-190	35,241	-0.54%	大賣/鉅額交易
2021/06/30	12	29.38	205	28.88	29.10	-193	34,075	-0.57%	大賣/鉅額交易
2021/06/29	12	28.12	42	28.36	27.95	-30	33,456	-0.09%
2021/06/28	121	27.95	20	27.75	28.05	101	33,345	0.30%	大買/鉅額交易
2021/06/25	30	28.14	31	28.54	28.40	-1	33,139	0.00%
2021/06/24	44	28.16	7	28.71	28.05	37	33,230	0.11%
2021/06/23	13	29.59	61	29.27	28.00	-48	32,962	-0.15%
2021/06/22	74	28.60	207	28.45	28.35	-133	32,133	-0.41%	大賣/鉅額交易
2021/06/21	18	26.88	68	26.59	27.20	-50	31,048	-0.16%
2021/06/18	26	26.03	0	0.00	26.20	26	30,521	0.09%
2021/06/17	0	0.00	2	26.05	26.05	-2	30,515	-0.01%
2021/06/16	10	26.35	10	25.90	25.75	0	30,607	0.00%
2021/06/11	4	26.00	47	26.03	25.80	-43	30,806	-0.14%
2021/06/09	50	26.10	0	0.00	25.80	50	30,328	0.16%
2021/06/08	6	26.93	3	26.78	26.95	3	30,281	0.01%
2021/06/07	45	26.83	79	26.99	26.75	-34	30,078	-0.11%
2021/06/04	10	26.25	63	26.34	25.45	-53	29,176	-0.18%
2021/06/03	47	25.90	44	25.98	26.30	3	28,926	0.01%
2021/06/02	25	24.77	40	24.95	25.00	-15	27,737	-0.05%
2021/06/01	0	0.00	13	23.99	24.05	-13	27,738	-0.05%
2021/05/31	12	24.17	1	23.80	23.45	11	28,031	0.04%
2021/05/28	1	23.35	53	23.76	23.40	-52	28,241	-0.18%
2021/05/27	20	22.73	2	22.88	22.55	18	28,840	0.06%
2021/05/26	2	22.20	1	22.65	22.65	1	28,940	0.00%
2021/05/25	0	0.00	2	22.75	22.45	-2	29,170	-0.01%
2021/05/24	18	22.36	55	22.59	22.50	-37	29,306	-0.13%
2021/05/21	11	21.53	11	21.88	21.80	0	29,216	0.00%
2021/05/20	22	20.88	1	20.85	20.90	21	29,656	0.07%
2021/05/19	1	21.55	15	21.33	21.65	-14	29,814	-0.05%
2021/05/18	47	20.67	25	21.18	21.40	22	29,967	0.07%
2021/05/17	100	19.84	15	20.02	19.75	85	29,750	0.29%
2021/05/14	74	22.04	0	0.00	21.90	74	29,442	0.25%
2021/05/13	57	23.12	0	0.00	22.75	57	29,129	0.20%
2021/05/12	52	25.37	2	24.60	24.30	50	28,784	0.17%
2021/05/11	65	28.38	47	29.78	27.00	18	28,130	0.06%
2021/05/10	2	27.88	65	27.78	27.70	-63	26,837	-0.23%
2021/05/07	62	25.36	25	25.66	26.30	37	26,299	0.14%
2021/05/06	65	26.16	0	0.00	26.05	65	26,174	0.25%
2021/05/05	0	0.00	62	26.82	26.20	-62	26,135	-0.24%
2021/05/04	66	25.99	14	26.50	25.65	52	26,011	0.20%
2021/05/03	2	27.95	0	0.00	27.75	2	25,692	0.01%
2021/04/29	20	28.90	14	29.55	29.20	6	25,556	0.02%
2021/04/28	0	0.00	20	29.45	29.50	-20	25,490	-0.08%
2021/04/27	20	28.85	3	29.00	29.05	17	25,392	0.07%
2021/04/26	41	29.40	84	29.65	29.45	-43	25,277	-0.17%
2021/04/23	0.1	28.80	78	28.97	28.80	-77.9	24,765	-0.31%
2021/04/22	168	28.56	128	30.08	28.15	40	24,382	0.16%	大買/大賣/
2021/04/21	33	28.92	100	28.90	28.50	-67	23,289	-0.29%
2021/04/20	130	27.96	38	27.87	28.15	92	22,959	0.40%	大買/
2021/04/19	55	28.03	131	28.34	28.60	-76	22,984	-0.33%	大賣/
2021/04/16	0	0.00	65	27.27	27.35	-65	22,491	-0.29%
2021/04/15	26	26.71	21	27.20	26.55	5	22,548	0.02%
2021/04/14	111	26.62	89	26.07	26.50	22	22,414	0.10%	大買/
2021/04/13	98	29.38	88	29.18	27.45	10	22,241	0.04%
2021/04/12	41	27.13	129	26.85	27.70	-88	21,035	-0.42%	大賣/
2021/04/09	25	25.18	4	25.20	25.20	21	20,166	0.10%
2021/04/08	1	25.70	30	25.95	25.75	-29	20,195	-0.14%
2021/04/07	53	25.25	0	0.00	25.20	53	20,189	0.26%
2021/04/06	55	25.48	1	25.65	25.45	54	21,139	0.26%
2021/04/01	1	25.35	8	25.21	25.40	-7	21,886	-0.03%
2021/03/31	3	25.23	20	25.30	25.00	-17	22,025	-0.08%
2021/03/30	0	0.00	3	25.07	25.05	-3	22,293	-0.01%
2021/03/29	73	25.19	20	25.43	25.15	53	22,530	0.24%
2021/03/26	10	24.55	2	24.65	24.65	8	22,966	0.03%
2021/03/25	11	24.60	15	24.35	24.35	-4	23,415	-0.02%
2021/03/24	16	24.64	1	24.60	24.70	15	23,412	0.06%
2021/03/23	12	24.26	0	0.00	24.20	12	23,728	0.05%
2021/03/22	10	24.30	0	0.00	24.55	10	24,839	0.04%
2021/03/19	14	24.40	0	0.00	24.35	14	25,482	0.05%
2021/03/18	10	24.62	0	0.00	24.65	10	25,393	0.04%
2021/03/17	3	24.93	7	24.89	25.00	-4	25,353	-0.02%
2021/03/16	102	25.38	2	25.35	25.05	100	25,596	0.39%	大買/
2021/03/15	1	26.00	0	0.00	26.00	1	25,472	0.00%
2021/03/12	2	25.90	1	26.20	26.50	1	25,862	0.00%
2021/03/11	12	26.75	6	26.45	26.20	6	25,667	0.02%
2021/03/10	31	26.03	6	26.44	26.60	25	25,320	0.10%
2021/03/09	1	25.90	107	25.99	26.60	-106	24,847	-0.43%	大賣/鉅額交易
2021/03/08	51	25.21	63	25.86	25.25	-12	24,442	-0.05%
2021/03/05	48	25.08	28.4	25.77	25.10	19.7	24,446	0.08%
2021/03/04	20	25.43	45	25.58	25.35	-25	24,527	-0.10%
2021/03/03	5	25.00	45	25.15	25.10	-40	24,643	-0.16%
2021/03/02	58	24.71	31	25.66	23.85	27	24,673	0.11%
2021/02/26	12	24.46	47	24.92	24.55	-35	23,870	-0.15%
2021/02/25	10	24.55	10	24.90	24.50	0	23,628	0.00%
2021/02/24	41	24.41	4	24.40	23.75	37	23,315	0.16%
2021/02/23	0	0.00	71	24.78	24.90	-71	22,923	-0.31%
2021/02/22	20	24.44	196	25.05	24.40	-176	22,613	-0.78%	大賣/鉅額交易
2021/02/19	0	0.00	71	23.84	24.00	-71	21,988	-0.32%
2021/02/18	1	23.35	4	23.23	23.40	-3	21,673	-0.01%
2021/02/17	10	22.46	63	22.31	22.60	-53	21,185	-0.25%
2021/02/05	30	20.60	11	20.65	20.60	19	21,124	0.09%
2021/02/04	3	20.60	2	20.50	20.60	1	21,036	0.00%
2021/02/03	1	20.10	0	0.00	20.10	1	21,083	0.00%
2021/02/02	20	19.65	0	0.00	20.10	20	21,054	0.09%
2021/02/01	15	19.33	0	0.00	19.80	15	21,016	0.07%
2021/01/28	110	19.54	1	19.60	19.55	109	20,941	0.52%	大買/鉅額交易
2021/01/27	6	19.07	2	19.45	19.45	4	20,916	0.02%
2021/01/25	2	20.03	3	20.02	20.25	-1	20,681	0.00%
2021/01/22	0	0.00	1	19.40	19.80	-1	20,700	0.00%
2021/01/21	26	19.49	1	19.55	19.55	25	20,658	0.12%
2021/01/20	21	19.80	15.2	19.77	19.70	5.8	20,550	0.03%
2021/01/19	6	20.51	0	0.00	20.45	6	20,529	0.03%
2021/01/18	4	19.65	0	0.00	20.75	4	20,590	0.02%
2021/01/15	13	20.52	0	0.00	20.50	13	20,512	0.06%
2021/01/14	83	21.25	0	0.00	21.10	83	20,317	0.41%
2021/01/13	10	21.64	0	0.00	21.50	10	20,062	0.05%
2021/01/12	3	21.60	0	0.00	21.65	3	19,936	0.02%
2021/01/11	2	22.65	15	22.85	22.75	-13	19,579	-0.07%
2021/01/08	10	23.20	1	23.00	23.00	9	19,476	0.05%
2021/01/07	117	22.61	7	22.81	22.35	110	19,165	0.57%	大買/鉅額交易
2021/01/06	18	22.49	8	22.59	22.30	10	19,005	0.05%
2021/01/05	1	22.65	5	22.59	22.40	-4	18,620	-0.02%
2021/01/04	17	23.34	3	23.77	23.00	14	18,298	0.08%
2020/12/31	62	23.13	5	23.06	23.25	57	17,806	0.32%
2020/12/30	10	23.42	2	23.63	23.20	8	17,598	0.05%
2020/12/29	67	23.79	7	24.62	23.55	60	17,264	0.35%
2020/12/28	58	22.39	26.2	23.12	23.30	31.8	16,048	0.20%
2020/12/25	1	21.95	1.5	22.10	22.00	-0.5	15,075	0.00%
2020/12/24	0	0.00	1	22.60	22.60	-1	14,630	-0.01%
2020/12/23	52	21.69	0	0.00	21.85	52	14,265	0.36%
2020/12/22	42	22.15	11	22.55	21.10	31	14,034	0.22%
2020/12/21	1	21.85	18	22.04	22.15	-17	13,356	-0.13%
2020/12/18	0	0.00	0.1	21.70	21.70	-0.1	12,909	0.00%
2020/12/17	12	21.29	4	21.50	21.65	8	12,765	0.06%
2020/12/16	118	21.14	16	22.01	21.95	102	12,331	0.83%	大買/鉅額交易
2020/12/15	6	21.07	23	20.99	20.85	-17	11,296	-0.15%
2020/12/14	0	0.00	1	20.05	20.05	-1	10,747	-0.01%
2020/12/11	0	0.00	5	19.65	19.70	-5	11,001	-0.05%
2020/12/10	7	20.41	4	20.60	20.05	3	10,978	0.03%
2020/12/09	1	19.60	21	19.95	20.05	-20	10,723	-0.19%
2020/12/08	1	19.55	59	19.59	19.80	-58	10,876	-0.53%
2020/12/04	0	0.00	72	18.65	18.75	-72	10,758	-0.67%
2020/12/03	0	0.00	1	18.80	18.65	-1	10,834	-0.01%
2020/12/02	7	19.37	20	19.80	19.20	-13	10,983	-0.12%
2020/12/01	5	19.20	0	0.00	19.40	5	10,885	0.05%
2020/11/30	131	19.45	7	19.26	19.05	124	10,762	1.15%	大買/鉅額交易
2020/11/27	0	0.00	37	18.48	18.50	-37	10,297	-0.36%
2020/11/26	23	18.10	88	17.55	18.10	-65	10,050	-0.65%
2020/11/24	0	0.00	3	16.95	16.85	-3	11,456	-0.03%
2020/11/23	0	0.00	1	16.80	16.80	-1	12,322	-0.01%
2020/11/20	0	0.00	1	16.80	17.00	-1	12,641	-0.01%
2020/11/18	0	17.15	0	0.00	17.05	0	12,690	0.00%
2020/11/17	0	0.00	1	17.10	17.10	-1	12,685	-0.01%
2020/11/16	3	16.97	11	16.87	16.80	-8	12,703	-0.06%
2020/11/13	40	17.66	40	17.34	16.85	0	12,720	0.00%
2020/11/12	1	17.20	2	16.95	17.00	-1	12,352	-0.01%
2020/11/11	5	17.15	5	17.15	17.05	0	12,385	0.00%
2020/11/06	8	16.11	0	0.00	16.00	8	12,252	0.07%
2020/11/05	7	16.15	0	0.00	16.20	7	12,325	0.06%
2020/11/03	1	16.40	1	16.40	16.35	0	12,468	0.00%
2020/10/30	1	16.50	1	16.40	16.10	0	12,590	0.00%
2020/10/29	0	16.50	0	0.00	16.45	0	12,502	0.00%
2020/10/28	20	17.15	0	0.00	16.80	20	12,444	0.16%
2020/10/27	11	17.30	20	17.60	17.35	-9	12,406	-0.07%
2020/10/26	10	17.40	42	17.32	17.40	-32	12,249	-0.26%
2020/10/23	0	0.00	10	16.50	16.80	-10	12,015	-0.08%
2020/10/20	10	15.95	0	0.00	16.00	10	11,898	0.08%
2020/10/19	120	16.14	0	0.00	16.25	120	11,898	1.01%	大買/鉅額交易
2020/10/16	10	16.40	0	0.00	16.15	10	11,900	0.08%
2020/10/13	30	16.43	2	16.40	16.55	28	12,122	0.23%
2020/10/12	25	16.57	1	16.70	16.45	24	12,197	0.20%
2020/10/05	50	16.75	0	0.00	16.70	50	12,445	0.40%
2020/09/28	20	16.70	0	0.00	16.90	20	12,652	0.16%
2020/09/25	2	16.75	0	0.00	16.50	2	12,726	0.02%
2020/09/24	65	17.12	6	17.00	16.70	59	12,623	0.47%
2020/09/23	3	17.60	0	0.00	17.65	3	12,487	0.02%
2020/09/22	1	17.40	0	0.00	17.45	1	12,466	0.01%
2020/09/21	5	18.20	2	18.00	17.90	3	12,326	0.02%
2020/09/18	0	0.00	16	18.40	18.25	-16	12,286	-0.13%
2020/09/17	2	18.15	0	0.00	18.20	2	12,245	0.02%
2020/09/16	20	18.33	18	18.40	18.55	2	12,087	0.02%
2020/09/15	1	17.90	2	18.00	17.90	-1	11,716	-0.01%
2020/09/14	1	18.00	0	0.00	17.70	1	11,687	0.01%
2020/09/11	21	17.57	22	17.57	17.45	-1	11,673	-0.01%
2020/09/10	2	17.75	2	17.75	17.70	0	11,860	0.00%
2020/09/09	4	17.44	1	17.35	17.45	3	12,503	0.02%
2020/09/08	0	0.00	4	17.26	17.25	-4	12,463	-0.03%
2020/09/07	1	17.45	33	17.49	17.40	-32	12,358	-0.26%
2020/09/03	2	17.20	2	17.00	17.20	0	12,388	0.00%
2020/09/02	5	17.05	10	16.70	17.00	-5	12,253	-0.04%
2020/09/01	1	17.30	3	17.05	17.05	-2	12,117	-0.02%
2020/08/31	14	17.01	19	16.96	17.45	-5	11,852	-0.04%
2020/08/28	16	16.16	102	16.26	16.40	-86	11,091	-0.78%	大賣/
2020/08/27	53	15.59	51	15.52	15.15	2	10,286	0.02%
2020/08/26	0	0.00	9	15.25	15.30	-9	9,435	-0.10%
2020/08/25	2	13.95	0	0.00	13.95	2	9,154	0.02%
2020/08/24	1	13.80	1	13.90	13.90	0	9,251	0.00%
2020/08/20	15	13.92	12	13.67	13.75	3	9,783	0.03%
2020/08/19	80	14.66	0	0.00	14.50	80	9,664	0.83%
2020/08/17	0	0.00	20	15.15	15.05	-20	9,622	-0.21%
2020/08/13	20	14.85	0	0.00	14.90	20	9,576	0.21%
2020/08/12	1	15.00	1	15.05	14.80	0	9,882	0.00%
2020/08/11	10	15.20	0	0.00	15.05	10	9,856	0.10%
2020/08/10	5	15.34	66	15.31	15.00	-61	9,791	-0.62%
2020/08/07	1	15.00	1	14.85	14.85	0	9,679	0.00%
2020/08/06	0	0.00	2	14.95	14.90	-2	9,658	-0.02%
2020/08/05	2	14.55	0	0.00	14.50	2	9,551	0.02%
2020/08/04	0	0.00	4	14.30	14.30	-4	9,604	-0.04%
2020/08/03	10	14.33	0	0.00	14.40	10	9,745	0.10%
2020/07/30	25	14.21	0	0.00	14.25	25	10,280	0.24%
2020/07/28	90	14.00	40	14.10	14.20	50	10,367	0.48%
2020/07/24	5	14.45	12	14.75	14.35	-7	10,448	-0.07%
2020/07/23	0	0.00	1	15.00	14.85	-1	10,370	-0.01%
2020/07/21	0	0.00	1	15.05	14.90	-1	10,347	-0.01%
2020/07/20	1	15.25	25	15.25	15.10	-24	10,242	-0.23%
2020/07/17	1	15.00	1	14.65	14.45	0	10,072	0.00%
2020/07/16	11	14.96	2	15.03	14.90	9	10,092	0.09%
2020/07/15	1	14.85	22	15.37	14.75	-21	10,012	-0.21%
2020/07/13	5	14.10	0	0.00	14.30	5	9,803	0.05%
2020/07/10	10	14.00	0	0.00	13.95	10	10,023	0.10%
2020/07/08	0	0.00	12	14.51	14.60	-12	10,021	-0.12%
2020/07/06	50	14.60	3	14.60	14.70	47	9,943	0.47%
2020/07/03	44	14.15	10	14.05	14.10	34	9,952	0.34%
2020/07/01	10	14.35	0	0.00	14.35	10	10,140	0.10%
2020/06/29	2	14.00	0	0.00	14.00	2	10,181	0.02%
2020/06/19	1	14.55	3	14.50	14.45	-2	10,290	-0.02%
2020/06/18	2	15.10	0	0.00	14.85	2	10,179	0.02%
2020/06/17	15	15.09	0	0.00	14.75	15	10,112	0.15%
2020/06/16	0	0.00	11	14.65	15.10	-11	9,644	-0.11%
2020/06/15	0	0.00	1	14.10	13.75	-1	8,973	-0.01%
2020/06/12	0	0.00	2	13.40	13.45	-2	8,919	-0.02%
2020/06/10	2	13.88	27	14.27	13.85	-25	9,104	-0.27%
2020/06/08	1	13.50	0	0.00	13.50	1	9,310	0.01%
2020/06/05	1	13.60	10	13.55	13.65	-9	9,508	-0.09%
2020/06/04	1	13.55	0	0.00	13.45	1	9,736	0.01%
2020/06/03	2	13.95	17	13.88	13.75	-15	9,877	-0.15%
2020/06/02	0	0.00	10	13.40	13.30	-10	9,928	-0.10%
2020/05/29	0	0.00	1	13.25	13.20	-1	10,505	-0.01%
2020/05/28	0	0.00	10	13.40	13.10	-10	10,702	-0.09%
2020/05/26	10	12.45	5	12.40	12.40	5	12,142	0.04%
2020/05/22	2	12.35	0	0.00	12.20	2	13,903	0.01%
2020/05/21	6	12.58	0	0.00	12.55	6	14,118	0.04%
2020/05/20	2	12.65	0	0.00	12.55	2	14,374	0.01%
2020/05/19	0	0.00	2	12.65	12.80	-2	14,879	-0.01%
2020/05/18	0	0.00	10	12.10	12.25	-10	14,976	-0.07%
2020/05/14	10	12.20	0	0.00	12.05	10	15,208	0.07%
2020/05/12	0	0.00	10	12.65	12.60	-10	15,106	-0.07%
2020/05/11	2	12.60	1	12.45	12.55	1	15,021	0.01%
2020/05/08	11	12.35	0	0.00	12.15	11	14,963	0.07%
2020/05/07	31	12.55	1	12.50	12.30	30	14,839	0.20%
2020/05/06	1	12.65	0	0.00	12.45	1	14,409	0.01%
2020/05/04	1	13.00	0	0.00	13.00	1	14,232	0.01%
2020/04/28	0	0.00	0.1	13.10	13.10	-0.1	14,145	0.00%
2020/04/27	2	13.10	32	12.94	13.00	-30	14,252	-0.21%
2020/04/22	0	0.00	2	12.25	12.45	-2	14,342	-0.01%
2020/04/21	3	12.57	1	13.10	12.40	2	14,360	0.01%
2020/04/17	16	13.03	0	0.00	13.00	16	14,282	0.11%
2020/04/16	2	13.05	3	13.10	13.10	-1	14,182	-0.01%
2020/04/15	1	13.10	1	12.95	13.35	0	14,176	0.00%
2020/04/14	1	12.60	0	0.00	12.60	1	14,042	0.01%
2020/04/09	3	12.70	0	0.00	12.55	3	14,554	0.02%
2020/04/08	21	12.40	2	12.40	12.50	19	14,715	0.13%
2020/04/07	1	12.30	2	12.60	12.35	-1	14,648	-0.01%
2020/04/06	0	0.00	43	12.24	12.35	-43	14,582	-0.29%
2020/04/01	3	11.85	3	11.73	11.95	0	14,596	0.00%
2020/03/31	2	11.65	0	0.00	11.55	2	14,852	0.01%
2020/03/27	40	11.50	1	11.55	11.40	39	14,844	0.26%
2020/03/26	1	11.60	1	11.60	11.60	0	14,789	0.00%
2020/03/25	11	11.48	0	0.00	11.65	11	14,807	0.07%
2020/03/24	39	11.31	0	0.00	11.25	39	14,670	0.27%
2020/03/19	1	10.80	2	10.73	10.70	-1	14,718	-0.01%
2020/03/17	12	12.72	1	12.90	12.75	11	14,623	0.08%
2020/03/16	4	13.01	2	12.75	12.75	2	14,477	0.01%
2020/03/13	9	12.99	4	13.00	13.50	5	14,271	0.04%
2020/03/12	3	14.48	0	0.00	14.35	3	14,018	0.02%
2020/03/11	2	16.05	0	0.00	15.90	2	13,831	0.01%
2020/03/10	2	15.78	11	15.95	16.45	-9	13,569	-0.07%
2020/03/09	3	16.83	5	16.25	16.20	-2	13,285	-0.02%
2020/03/06	13	17.12	6	17.07	16.90	7	13,005	0.05%
2020/03/05	2	17.43	7	17.29	17.50	-5	12,656	-0.04%
2020/03/04	4	17.68	115	17.69	17.60	-111	12,393	-0.90%	大賣/鉅額交易
2020/03/03	10	17.95	5	18.23	18.05	5	11,946	0.04%
2020/03/02	5	18.23	30	18.52	17.90	-25	11,585	-0.22%
2020/02/27	33	18.49	24	18.80	18.20	9	11,017	0.08%
2020/02/26	14	17.95	84.3	17.43	18.05	-70.3	9,546	-0.74%
2020/02/25	0	0.00	81	16.51	16.45	-81	8,046	-1.01%
2020/02/21	1	16.15	39	16.25	16.25	-38	7,447	-0.51%
2020/02/20	100	16.33	39	16.30	16.10	61	7,157	0.85%
2020/02/19	3	15.75	83	15.65	15.85	-80	6,594	-1.21%
2020/02/18	20	14.75	71	15.00	15.05	-51	6,160	-0.83%
2020/02/06	0	0.00	1	13.90	13.85	-1	6,019	-0.02%
2020/02/05	10	13.75	1	13.70	13.65	9	6,017	0.15%
2020/02/03	10	12.95	50	13.25	13.40	-40	5,965	-0.67%
2020/01/30	37	13.92	10	13.60	13.60	27	5,811	0.46%
2020/01/20	1.6	15.04	2	15.05	15.05	-0.4	5,710	-0.01%
2020/01/16	19	14.70	0	0.00	14.85	19	5,645	0.34%
2020/01/13	20	15.25	0	0.00	15.20	20	5,521	0.36%
2020/01/08	10	15.10	0	0.00	15.20	10	5,523	0.18%
2020/01/06	0	0.00	26	15.85	15.90	-26	5,266	-0.49%
2020/01/02	0	0.00	26	15.56	15.75	-26	4,772	-0.54%
2019/12/31	0	0.00	5	15.05	15.05	-5	4,537	-0.11%
2019/12/30	0	0.00	5	15.10	15.00	-5	4,477	-0.11%
2019/12/26	30	15.00	66	15.06	14.95	-36	4,265	-0.84%
2019/12/25	5	14.20	2	14.18	14.30	3	3,898	0.08%
2019/12/24	0	0.00	2	14.30	14.20	-2	3,820	-0.05%
2019/12/20	1	14.45	0	0.00	14.35	1	3,750	0.03%
2019/12/19	3	14.73	5	14.85	14.65	-2	3,677	-0.05%
2019/12/17	0	0.00	44	14.52	14.55	-44	3,473	-1.27%
2019/12/16	0	0.00	80	14.43	14.40	-80	3,346	-2.39%
2019/12/13	10	14.10	41	13.97	14.10	-31	3,149	-0.98%
2019/12/12	0	0.00	0.1	13.75	13.75	-0.1	2,886	0.00%
2019/12/09	2	13.65	2	13.65	13.75	0	2,715	0.00%
2019/12/06	12.3	13.31	2	13.20	13.45	10.3	2,609	0.40%
2019/12/04	6	12.96	0	0.00	13.00	6	2,470	0.24%
2019/12/03	25	13.05	0	0.00	13.00	25	2,469	1.01%
2019/12/02	7	13.06	0	0.00	13.05	7	2,479	0.28%
2019/11/19	0	0.00	3	13.15	13.20	-3	2,508	-0.12%
2019/11/14	37	13.11	0	0.00	13.00	37	2,553	1.45%
2019/11/13	20	13.15	0	0.00	13.10	20	2,553	0.78%
2019/11/12	15	13.24	0	0.00	13.15	15	2,553	0.59%
2019/11/11	4	13.43	0	0.00	13.30	4	2,528	0.16%
2019/11/07	20	13.55	20	13.65	13.65	0	2,448	0.00%
2019/11/05	2	13.70	6	13.70	13.70	-4	2,340	-0.17%
2019/10/28	19	13.75	0	0.00	13.75	19	2,327	0.82%
2019/10/17	5	13.60	0	0.00	13.55	5	2,206	0.23%
2019/10/15	1	13.50	0	0.00	13.50	1	2,331	0.04%
2019/10/14	10	13.60	0	0.00	13.70	10	2,523	0.40%
2019/10/09	10	13.53	0	0.00	13.50	10	2,506	0.40%
2019/10/07	26	13.70	0	0.00	13.70	26	2,487	1.05%
2019/09/27	20	13.80	0	0.00	13.65	20	2,516	0.79%
2019/09/26	10	13.85	0	0.00	13.90	10	2,508	0.40%
2019/09/24	50	14.33	1	14.20	14.20	49	2,519	1.94%
2019/09/17	0	0.00	1	14.60	14.45	-1	2,530	-0.04%
2019/09/16	0	0.00	2	14.50	14.55	-2	2,542	-0.08%
2019/09/12	12	14.53	0	0.00	14.40	12	2,563	0.47%
2019/09/11	10	14.70	0	0.00	14.50	10	2,589	0.39%
2019/09/09	0	0.00	11	14.99	14.65	-11	2,563	-0.43%
2019/09/06	0	0.00	1	14.50	14.65	-1	2,503	-0.04%
2019/09/04	2	14.60	2	14.60	14.65	0	2,596	0.00%
2019/09/03	4	14.50	0	0.00	14.70	4	2,606	0.15%
2019/08/28	0	0.00	40	13.75	13.70	-40	2,699	-1.48%
2019/08/16	8	13.46	0	0.00	13.55	8	3,343	0.24%
2019/08/15	20	13.40	0	0.00	13.55	20	3,329	0.60%
2019/08/14	5	13.80	0	0.00	13.70	5	3,336	0.15%
2019/08/13	1	13.85	0	0.00	13.80	1	3,327	0.03%
2019/08/12	1	14.10	0	0.00	14.05	1	3,325	0.03%
2019/08/07	1	14.35	0	0.00	14.15	1	3,392	0.03%
2019/08/05	13	14.31	0	0.00	14.25	13	3,463	0.38%
2019/08/02	8	14.55	0	0.00	14.55	8	3,614	0.22%
2019/07/25	0	0.00	1	15.25	15.20	-1	4,358	-0.02%
2019/07/23	1	15.05	0	0.00	15.10	1	4,865	0.02%
2019/07/19	0	0.00	2	15.15	15.20	-2	4,855	-0.04%
2019/07/18	0	0.00	10	15.30	15.30	-10	4,860	-0.21%
2019/07/17	6	15.63	0	0.00	15.60	6	4,838	0.13%
2019/07/16	33	15.41	32	15.42	16.00	1	4,789	0.02%
2019/07/11	10	14.75	0	0.00	14.70	10	4,661	0.21%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/07/02	0	0.00	1	14.90	14.90	-1	5,200	-0.02%
2019/06/26	5	14.85	0	0.00	14.80	5	5,473	0.09%
2019/06/21	5	14.65	0	0.00	14.65	5	5,653	0.09%
2019/06/20	5	14.95	3	14.93	14.90	2	5,769	0.03%
2019/06/17	2	14.40	0	0.00	14.40	2	6,523	0.03%
2019/06/12	0	0.00	42	14.53	14.70	-42	8,354	-0.50%
2019/06/10	1	14.10	0	0.00	14.05	1	8,771	0.01%
2019/06/06	32	14.06	5	14.05	14.05	27	9,203	0.29%
2019/06/05	1	14.30	0	14.25	14.25	1	9,367	0.01%
2019/06/04	1	14.20	0	0.00	14.30	1	9,419	0.01%
2019/06/03	12	14.20	0	0.00	14.10	12	9,449	0.13%
2019/05/29	4	15.15	0	0.00	15.20	4	9,137	0.04%
2019/05/28	13	15.05	0	0.00	15.50	13	9,215	0.14%
2019/05/27	6	15.13	0	0.00	15.20	6	9,364	0.06%
2019/05/24	2	15.45	0	0.00	15.45	2	9,482	0.02%
2019/05/23	7	15.54	2	15.40	15.45	5	9,507	0.05%
2019/05/16	0	0.00	1	16.05	15.80	-1	9,869	-0.01%
2019/05/15	3	15.90	0	0.00	15.90	3	10,090	0.03%
2019/05/14	11	15.16	0	0.00	15.45	11	10,199	0.11%
2019/05/13	3	15.75	0	0.00	15.30	3	10,319	0.03%
2019/05/10	12	15.60	0	0.00	15.50	12	10,295	0.12%
2019/05/09	5	16.60	6	16.43	16.40	-1	10,147	-0.01%
2019/05/07	10	16.80	3	16.87	16.80	7	10,112	0.07%
2019/05/06	4	16.68	0	0.00	16.75	4	10,056	0.04%
2019/05/03	4	17.65	1	17.65	17.55	3	9,947	0.03%
2019/05/02	62	17.95	51	18.40	17.70	11	9,848	0.11%
2019/04/30	1	17.75	40	17.69	18.10	-39	9,508	-0.41%
2019/04/26	1	16.60	0	0.00	16.75	1	8,995	0.01%
2019/04/24	1	17.15	0	0.00	16.90	1	8,990	0.01%
2019/04/23	1	16.90	0	0.00	17.00	1	8,962	0.01%
2019/04/22	3	17.00	2	17.10	16.95	1	8,930	0.01%
2019/04/18	1	16.70	6.5	16.49	16.45	-5.5	8,863	-0.06%
2019/04/17	1	16.80	0	0.00	16.85	1	8,861	0.01%
2019/04/16	1	16.95	1	17.05	17.00	0	8,858	0.00%
2019/04/15	0	0.00	6	16.55	16.90	-6	8,825	-0.07%
2019/04/12	1	16.35	0	0.00	16.35	1	8,782	0.01%
2019/04/11	3	16.93	11	16.90	16.65	-8	8,701	-0.09%
2019/04/10	17	17.04	0	0.00	17.00	17	8,621	0.20%
2019/04/09	5	17.08	20	17.05	17.05	-15	8,563	-0.18%
2019/04/08	23	17.29	0	0.00	17.20	23	8,487	0.27%
2019/04/03	9	17.41	0	0.00	17.40	9	8,414	0.11%
2019/04/02	101	17.65	3	17.45	17.65	98	8,362	1.17%	大買/
2019/04/01	15	17.13	0	0.00	17.10	15	8,220	0.18%
2019/03/28	2	17.08	3	17.10	17.20	-1	8,115	-0.01%
2019/03/27	0	0.00	2	17.33	17.20	-2	8,136	-0.02%
2019/03/26	1	17.15	0	0.00	17.10	1	8,096	0.01%
2019/03/25	10	16.98	0	0.00	17.05	10	8,034	0.12%
2019/03/22	18	17.66	0	0.00	17.45	18	7,913	0.23%
2019/03/21	6	18.23	5	18.24	18.15	1	7,644	0.01%
2019/03/20	6	18.14	0	0.00	18.05	6	7,508	0.08%
2019/03/19	7	19.49	14	19.59	18.90	-7	7,176	-0.10%
2019/03/18	7	20.96	5	20.95	20.75	2	6,678	0.03%
2019/03/15	20	19.46	21	20.37	20.85	-1	6,362	-0.02%
2019/03/14	2.1	18.92	12	19.21	19.30	-9.9	5,534	-0.18%
2019/03/13	23	19.10	4	19.04	18.95	19	5,465	0.35%
2019/03/12	4	18.81	52	18.84	19.00	-48	5,169	-0.93%
2019/03/11	3	17.80	10	17.60	17.70	-7	4,796	-0.15%
2019/03/08	1	16.90	0	0.00	16.95	1	4,838	0.02%
2019/03/06	2	17.48	70	17.45	17.80	-68	4,838	-1.41%
2019/03/05	2	17.73	2	17.50	17.65	0	4,744	0.00%
2019/02/26	2	17.88	0	0.00	17.80	2	4,707	0.04%
2019/02/25	0	0.00	45	17.15	17.95	-45	4,584	-0.98%
2019/02/22	4	17.15	0	0.00	17.10	4	4,436	0.09%
2019/02/21	5	17.15	0	0.00	17.30	5	4,426	0.11%
2019/02/19	46	17.15	7	17.16	17.15	39	4,383	0.89%
2019/02/18	3	17.00	1	16.95	17.00	2	4,309	0.05%
2019/02/15	2	16.80	2	16.90	17.05	0	4,241	0.00%
2019/02/14	2	17.05	0	0.00	17.15	2	4,070	0.05%
2019/02/13	2	16.00	10	16.40	16.40	-8	3,827	-0.21%
2019/02/12	0	0.00	12	15.92	16.05	-12	3,718	-0.32%
2019/02/11	19	15.25	0	0.00	15.30	19	3,568	0.53%
2019/01/30	10	15.15	0	0.00	15.15	10	3,574	0.28%
2019/01/29	10	15.00	0	0.00	15.10	10	3,613	0.28%
2019/01/28	0	0.00	1	15.10	15.05	-1	3,608	-0.03%
2019/01/21	0	0.00	1	14.60	14.50	-1	3,611	-0.03%
2019/01/18	0	0.00	2	14.45	14.50	-2	3,634	-0.06%
2019/01/17	0	0.00	1	14.50	14.45	-1	3,674	-0.03%
2019/01/15	0	0.00	1	14.10	14.20	-1	3,691	-0.03%
2019/01/14	5	14.05	0	0.00	14.05	5	3,711	0.13%
2019/01/09	3	14.30	1	14.40	14.35	2	3,755	0.05%
2019/01/08	0	0.00	1	14.15	14.15	-1	3,730	-0.03%
2019/01/07	0	0.00	1	13.80	13.65	-1	3,733	-0.03%
2019/01/04	1	13.30	0	0.00	13.45	1	3,760	0.03%
2019/01/03	2	13.83	0	0.00	13.70	2	3,874	0.05%
2018/12/26	1	14.40	0	0.00	14.20	1	4,016	0.02%
2018/12/25	11	14.25	0	0.00	14.20	11	4,046	0.27%
2018/12/24	35	14.79	0	0.00	14.65	35	4,019	0.87%
2018/12/21	41	14.80	0	0.00	14.95	41	4,042	1.01%
2018/12/20	2	15.03	174	15.06	15.05	-172	4,088	-4.21%	大賣/鉅額交易
2018/12/19	1	15.35	0	0.00	15.40	1	4,039	0.02%
2018/12/18	1	15.55	0	0.00	15.55	1	4,038	0.02%
2018/12/13	7	16.01	0	0.00	16.05	7	4,111	0.17%
2018/12/10	2	15.93	0	0.00	15.80	2	4,204	0.05%
2018/12/06	17	16.46	20	16.45	16.45	-3	4,073	-0.07%
2018/12/05	10	17.00	1	17.10	17.05	9	4,049	0.22%
2018/11/29	8	16.60	1	16.60	16.50	7	3,754	0.19%
2018/11/28	1	16.35	2	16.40	16.35	-1	3,720	-0.03%
2018/11/27	1	16.25	3	16.35	16.35	-2	3,722	-0.05%
2018/11/23	1	16.95	1	16.50	16.35	0	3,702	0.00%
2018/11/20	2	16.20	0	0.00	16.25	2	3,453	0.06%
2018/11/19	0	0.00	2	16.28	16.50	-2	3,520	-0.06%
2018/11/14	11	15.76	0	0.00	15.75	11	3,725	0.30%
2018/11/08	0	0.00	2	16.43	16.30	-2	4,025	-0.05%
2018/11/07	1	16.00	0	0.00	16.30	1	4,070	0.02%
2018/11/06	1	16.35	1	16.05	16.05	0	4,169	0.00%
2018/11/01	0	0.00	1	16.15	16.30	-1	4,277	-0.02%
2018/10/31	0	0.00	1	15.35	15.75	-1	4,575	-0.02%
2018/10/29	1	15.05	0	0.00	15.10	1	4,722	0.02%
2018/10/26	30	15.90	1	15.95	15.25	29	4,787	0.61%
2018/10/25	2	15.85	0	0.00	15.75	2	4,873	0.04%
2018/10/22	0	0.00	10	17.10	17.40	-10	5,613	-0.18%
2018/10/17	11	17.17	0	0.00	17.15	11	5,652	0.19%
2018/10/16	3	17.15	0	0.00	16.90	3	5,653	0.05%
2018/10/15	0	0.00	4	17.46	17.25	-4	5,660	-0.07%
2018/10/12	1	16.55	0	0.00	16.90	1	5,626	0.02%
2018/10/11	0	0.00	2	17.25	16.75	-2	5,614	-0.04%
2018/10/08	1	18.60	5	18.55	18.65	-4	5,492	-0.07%
2018/10/05	32	19.10	1	19.15	19.05	31	5,455	0.57%
2018/10/03	1	20.55	0	0.00	20.50	1	5,380	0.02%
2018/09/27	26	21.73	1	22.00	21.35	25	5,676	0.44%
2018/09/19	0	0.00	1	22.30	22.05	-1	5,749	-0.02%
2018/09/17	0	0.00	15	21.25	21.70	-15	5,846	-0.26%
2018/09/14	0	0.00	2	20.83	20.95	-2	5,829	-0.03%
2018/09/13	65	20.22	10	20.25	20.25	55	5,831	0.94%
2018/09/12	15	20.62	0	0.00	20.20	15	5,833	0.26%
2018/09/11	0	0.00	2	20.35	20.50	-2	5,845	-0.03%
2018/09/10	3	20.12	5	19.80	20.25	-2	5,816	-0.03%
2018/09/07	2	21.58	0	0.00	21.40	2	5,732	0.03%
2018/09/06	1	22.30	0	0.00	22.35	1	5,723	0.02%
2018/09/03	0	0.00	1	22.85	23.05	-1	5,729	-0.02%
2018/08/29	0	0.00	0	23.15	23.15	0	5,768	0.00%
2018/08/24	2	23.50	2	23.25	23.00	0	5,806	0.00%
2018/08/23	20	23.00	1	23.50	23.80	19	5,783	0.33%
2018/08/22	0	0.00	4	22.25	22.20	-4	5,559	-0.07%
2018/08/21	0	0.00	1	22.15	22.25	-1	5,557	-0.02%
2018/08/17	2	21.68	1	21.90	21.70	1	5,499	0.02%
2018/08/16	18	20.83	2	20.85	21.20	16	5,382	0.30%
2018/08/15	17	21.54	3	22.03	21.40	14	5,392	0.26%
2018/08/14	9	21.84	3	21.63	22.20	6	5,323	0.11%
2018/08/13	27	22.68	10	22.45	22.05	17	5,275	0.32%
2018/08/10	1	23.50	0	0.00	23.50	1	5,161	0.02%
2018/08/09	1	23.20	0	0.00	23.65	1	5,148	0.02%
2018/08/08	2	24.25	0	0.00	24.25	2	5,070	0.04%
2018/08/07	46	24.47	6	25.35	24.50	40	5,041	0.79%
2018/08/06	7	27.04	16	26.83	26.75	-9	4,767	-0.19%
2018/08/03	11	26.50	2	26.50	26.40	9	4,706	0.19%
2018/08/02	1	26.80	6	26.70	26.70	-5	4,799	-0.10%
2018/07/31	22	27.01	7	26.91	26.90	15	4,639	0.32%
2018/07/30	6	27.35	9	26.96	27.60	-3	4,313	-0.07%
2018/07/27	0	0.00	1	25.15	25.10	-1	3,894	-0.03%
2018/07/25	0	0.00	5	24.50	24.80	-5	3,834	-0.13%
2018/07/18	0	0.00	2	24.65	24.70	-2	3,860	-0.05%
2018/07/17	1	24.55	3	24.55	24.50	-2	3,872	-0.05%
2018/07/16	0	0.00	3	25.27	25.05	-3	4,030	-0.07%
2018/07/13	9	25.10	1	25.00	25.15	8	4,033	0.20%
2018/07/12	1	24.80	0	0.00	24.80	1	4,031	0.02%
2018/07/11	0	0.00	2	24.55	24.60	-2	4,045	-0.05%
2018/07/10	4	24.80	0	0.00	24.90	4	4,040	0.10%
2018/07/09	24	25.01	18	24.97	24.90	6	3,970	0.15%
2018/07/06	5	23.45	0	0.00	23.75	5	3,846	0.13%
2018/07/05	0	0.00	1	23.80	23.05	-1	3,845	-0.03%
2018/07/03	3	25.50	0	0.00	25.25	3	3,992	0.08%
2018/06/29	20	25.89	1	25.85	26.00	19	3,807	0.50%
2018/06/28	6	26.13	0	0.00	25.80	6	3,749	0.16%
2018/06/27	10	26.56	0	0.00	26.40	10	3,717	0.27%
2018/06/26	2	26.35	4	26.13	26.05	-2	3,635	-0.06%
2018/06/25	1	27.25	0	0.00	26.85	1	3,539	0.03%
2018/06/22	1	27.55	6	27.90	27.40	-5	3,494	-0.14%
2018/06/21	10	28.70	0	0.00	28.40	10	3,478	0.29%
2018/06/20	54	28.44	0	0.00	28.55	54	3,504	1.54%
2018/06/19	7	28.99	0	0.00	28.80	7	3,489	0.20%
2018/06/15	12	30.27	0	0.00	30.00	12	3,478	0.35%
2018/06/14	19	30.83	0	0.00	30.65	19	3,462	0.55%
2018/06/11	2	31.65	0	0.00	31.55	2	3,459	0.06%
2018/06/08	2	32.35	0	0.00	32.30	2	3,425	0.06%
2018/06/07	1	32.95	0	0.00	32.75	1	3,462	0.03%
2018/06/06	2	33.55	1	33.35	33.35	1	3,498	0.03%
2018/06/04	0	0.00	2	33.65	33.95	-2	3,506	-0.06%
2018/06/01	0	0.00	1	33.00	33.15	-1	3,513	-0.03%
2018/05/31	1	32.65	0	0.00	33.25	1	3,634	0.03%
2018/05/30	1	32.10	0	0.00	32.10	1	3,662	0.03%
2018/05/23	15	32.80	0	0.00	32.40	15	4,184	0.36%
2018/05/22	1	33.10	0	0.00	33.10	1	4,115	0.02%
2018/05/18	10	33.70	0	0.00	33.70	10	4,158	0.24%
2018/05/17	1	33.75	0	0.00	33.85	1	4,175	0.02%
2018/05/14	0	0.00	1	35.05	35.60	-1	4,235	-0.02%
2018/05/03	0	0.00	1	35.05	35.70	-1	4,286	-0.02%
2018/04/30	1	34.75	0	0.00	34.75	1	4,341	0.02%
2018/04/25	1	36.40	0	0.00	36.30	1	4,699	0.02%
2018/04/24	0	0.00	1	37.00	37.00	-1	4,688	-0.02%
2018/04/20	0	0.00	10	36.68	37.20	-10	4,703	-0.21%
2018/04/16	0	0.00	1	34.60	34.95	-1	4,769	-0.02%
2018/04/12	1	35.65	1	35.10	35.50	0	5,264	0.00%
2018/04/11	4	35.16	3	35.62	35.00	1	5,325	0.02%
2018/04/10	0	0.00	6	34.73	35.45	-6	5,281	-0.11%
2018/04/09	0	0.00	1	33.00	32.25	-1	5,146	-0.02%
2018/04/02	0	0.00	2	32.78	32.70	-2	5,270	-0.04%
2018/03/31	1	32.40	0	0.00	32.60	1	5,380	0.02%
2018/03/30	0	0.00	2	32.75	32.35	-2	5,521	-0.04%
2018/03/29	1	32.80	1	33.35	32.80	0	5,541	0.00%
2018/03/27	2	32.90	0	0.00	32.80	2	5,678	0.04%
2018/03/26	1	32.55	1	32.65	32.20	0	5,839	0.00%
2018/03/23	3	33.07	0	0.00	32.85	3	5,831	0.05%
2018/03/22	3	34.20	1	34.10	34.10	2	5,842	0.03%
2018/03/21	15	34.71	0	0.00	34.25	15	5,932	0.25%
2018/03/19	5	36.10	0	0.00	36.00	5	6,203	0.08%
2018/03/12	1	37.40	0	0.00	37.60	1	6,478	0.02%
2018/03/09	0	0.00	10	37.10	36.80	-10	6,687	-0.15%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/02	1	37.95	5	37.35	37.65	-4	6,967	-0.06%
2018/03/01	0	0.00	1	37.20	37.35	-1	6,992	-0.01%
2018/02/27	1	36.80	2	36.58	36.55	-1	6,965	-0.01%
2018/02/26	6	36.98	5	37.12	37.00	1	6,882	0.01%
2018/02/23	3	33.53	3.1	34.08	34.70	-0.1	6,714	0.00%
2018/02/22	1	32.25	0	0.00	32.35	1	6,804	0.01%
2018/02/21	3	31.65	10	32.00	32.40	-7	6,875	-0.10%
2018/02/09	0	0.00	3	30.40	31.55	-3	7,023	-0.04%
2018/02/06	0	0.00	10	33.15	31.20	-10	7,074	-0.14%
2018/02/01	1	34.40	1	34.55	34.50	0	7,156	0.00%
2018/01/31	3	33.35	0	0.00	33.40	3	7,224	0.04%
2018/01/29	5	34.45	0	0.00	33.70	5	7,487	0.07%
2018/01/26	2	35.55	0	0.00	35.00	2	7,417	0.03%
2018/01/22	1	35.75	0	0.00	36.10	1	7,635	0.01%
2018/01/19	4	36.03	6	36.67	36.45	-2	7,686	-0.03%
2018/01/17	0	0.00	1	37.80	37.75	-1	7,545	-0.01%
2018/01/11	1	37.35	0	0.00	36.70	1	8,320	0.01%
2018/01/09	9	38.08	0	0.00	38.00	9	8,291	0.11%
2018/01/08	9	38.09	1	38.40	38.00	8	8,252	0.10%
2018/01/05	2	40.98	0	0.00	41.50	2	8,010	0.02%
2018/01/04	6	40.70	0	0.00	40.25	6	8,136	0.07%
2018/01/03	1	40.90	0	0.00	40.95	1	8,418	0.01%