兆勁 (2444)-國票-敦北法人券商分點個股進出

台股 » 個股 » 兆勁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆勁

(2444)

股價
17.90
漲跌
▲1.20
漲幅
+7.19%
成交量
11,226張
產業
上市通信網路類股
106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

兆勁 (2444)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	10	17.95	6.5	17.14	17.90	3.5	1,116	0.31%
2024/11/20	5.5	16.70	0	0.00	16.70	5.5	951	0.58%
2024/11/14	0	0.00	2	15.10	15.00	-2	799	-0.25%
2024/11/13	0	0.00	1	15.65	15.65	-1	775	-0.13%
2024/11/12	1	16.45	0	0.00	16.50	1	722	0.14%
2024/10/30	0.1	14.00	0	0.00	14.00	0.1	624	0.02%
2024/09/27	0	0.00	1	14.50	14.35	-1	1,215	-0.08%
2024/09/18	4	14.90	0	0.00	14.75	4	1,215	0.33%
2024/09/16	0	0.00	1	14.85	14.95	-1	1,222	-0.08%
2024/09/12	1	14.75	0	0.00	14.75	1	1,189	0.08%
2024/09/11	0.2	13.25	0	0.00	13.45	0.2	1,172	0.02%
2024/09/02	5	14.10	0	0.00	14.00	5	1,266	0.39%
2024/08/27	0	0.00	1	13.30	13.45	-1	1,279	-0.08%
2024/08/06	0	0.00	6	12.50	12.35	-6	1,334	-0.45%
2024/07/29	0	0.00	6	15.15	14.80	-6	1,263	-0.48%
2024/07/22	2	16.38	0	0.00	15.90	2	1,204	0.17%
2024/07/18	13	16.60	1	16.69	16.80	12	1,136	1.06%
2024/07/17	11	15.74	0	0.00	16.60	11	1,060	1.04%
2024/07/11	0	0.00	1	14.90	15.35	-1	935	-0.11%
2024/07/03	1	14.70	0	0.00	14.70	1	726	0.14%
2024/06/21	0	0.00	1	13.75	13.55	-1	616	-0.16%
2024/06/11	20	12.60	0	0.00	12.65	20	571	3.50%
2024/06/07	1	13.25	1	13.70	13.30	0	554	0.00%
2024/06/05	0	0.00	0.3	12.95	13.25	-0.3	496	-0.07%
2024/06/04	1	12.85	0	0.00	12.80	1	485	0.21%
2024/05/16	0	0.00	2	12.05	12.10	-2	431	-0.46%
2024/05/14	1	11.95	0	0.00	11.80	1	424	0.24%
2024/05/13	2	12.30	8	11.84	12.30	-6	404	-1.48%
2024/05/08	0	0.00	1	11.10	11.10	-1	377	-0.27%
2024/05/07	1	11.00	0	0.00	10.95	1	378	0.26%
2024/04/11	2	11.40	0	0.00	11.40	2	411	0.49%
2024/04/09	0	0.00	2	11.50	11.45	-2	406	-0.49%
2024/04/02	2	11.25	0	0.00	11.35	2	406	0.49%
2024/03/27	0	0.00	2	11.85	11.90	-2	392	-0.51%
2024/03/26	2	11.55	0	0.00	11.55	2	388	0.51%
2024/03/21	5	11.50	5	11.45	11.45	0	365	0.00%
2024/03/19	2	11.60	2	11.65	11.65	0	361	0.00%
2024/03/13	6	12.45	0	0.00	12.35	6	348	1.72%
2024/03/11	0	0.00	5	12.70	12.65	-5	359	-1.39%
2024/03/08	5	12.35	0	0.00	12.35	5	361	1.38%
2024/02/21	0	0.00	7	13.05	13.05	-7	367	-1.91%
2024/01/05	7	12.65	0	0.00	12.65	7	373	1.87%
2023/11/09	0	0.00	43	13.50	13.40	-43	239	-17.98%
2023/10/23	4	12.70	0	0.00	12.50	4	335	1.19%
2023/08/15	20	12.28	0	0.00	12.35	20	1,100	1.82%
2023/08/08	4	13.40	0	0.00	13.25	4	1,094	0.37%
2023/07/31	4	14.05	0	0.00	14.00	4	1,082	0.37%
2023/07/24	0	0.00	2	12.85	12.75	-2	1,069	-0.19%
2023/07/14	0	0.00	1	14.00	13.85	-1	1,149	-0.09%
2023/07/13	23	14.44	0	0.00	14.40	23	1,151	2.00%
2023/07/12	0	0.00	0	14.08	14.25	0	1,141	0.00%
2023/07/11	0	15.15	0	0.00	15.05	0	1,110	0.00%
2023/06/07	3	11.70	0	0.00	12.15	3	1,043	0.29%
2023/06/01	0	0.00	9	10.00	11.80	-9	1,102	-0.82%
2023/05/02	0	0.00	1	16.50	16.60	-1	1,587	-0.06%
2023/04/25	1	15.85	0	0.00	15.70	1	1,720	0.06%
2023/04/21	0	0.00	38	16.25	16.25	-38	1,784	-2.13%
2023/04/19	0	0.00	11	17.70	17.75	-11	1,826	-0.60%
2023/04/18	1	17.35	0	0.00	17.40	1	1,796	0.06%
2023/04/13	2	16.58	2	16.70	16.55	0	1,839	0.00%
2023/04/12	2	16.95	0	0.00	16.95	2	1,883	0.11%
2023/04/10	0	0.00	1	17.00	17.10	-1	1,930	-0.05%
2023/03/28	1	16.50	0	0.00	16.40	1	2,336	0.04%
2023/03/13	0	0.00	4	16.25	16.95	-4	3,639	-0.11%
2023/03/10	10	16.90	0	0.00	16.70	10	3,633	0.28%
2023/03/03	0	0.00	10	17.55	17.55	-10	3,449	-0.29%
2023/02/24	10	17.20	0	0.00	16.90	10	3,395	0.29%
2023/02/23	0	0.00	1	17.65	17.60	-1	3,365	-0.03%
2023/02/20	0	17.40	0	0.00	17.25	0	3,249	0.00%
2023/02/14	0	0.00	6	16.72	16.75	-6	3,157	-0.19%
2023/02/13	3	16.57	0	0.00	16.65	3	3,142	0.10%
2023/02/09	5	16.65	0	0.00	16.70	5	3,100	0.16%
2023/02/08	0	0.00	2	17.50	17.50	-2	3,042	-0.07%
2023/02/07	0	0.00	2	17.40	17.40	-2	3,032	-0.07%
2023/02/02	2	18.85	0	0.00	18.70	2	2,936	0.07%
2023/02/01	0	0.00	2	18.60	18.65	-2	2,899	-0.07%
2023/01/31	1	18.70	1	18.80	18.70	0	2,868	0.00%
2023/01/17	2	17.80	0	0.00	17.90	2	2,776	0.07%
2022/12/23	0	0.00	1	18.35	18.00	-1	2,164	-0.05%
2022/12/21	0	0.00	1	19.40	19.35	-1	2,025	-0.05%
2022/12/20	2	19.00	2	18.80	18.60	0	1,928	0.00%
2022/12/19	1	17.90	0	0.00	18.75	1	1,821	0.05%
2022/12/16	3	19.22	51	19.49	19.20	-48	1,694	-2.83%
2022/12/15	51	20.73	1	20.90	20.90	50	1,494	3.35%
2022/12/14	1	18.05	5	18.26	19.00	-4	1,294	-0.31%
2022/12/13	4	17.98	436	18.84	19.15	-432	1,159	-37.26%	大賣/鉅額交易
2022/12/12	406	17.52	5	17.50	17.80	401	939	42.68%	大買/鉅額交易
2022/12/09	6	16.16	1	16.20	16.20	5	715	0.70%
2022/12/08	0	0.00	10	15.00	15.00	-10	569	-1.76%
2022/12/01	5	13.95	0	0.00	13.95	5	463	1.08%
2022/11/30	5	14.00	0	0.00	13.85	5	470	1.06%
2022/11/08	0	0.00	1	13.00	13.15	-1	813	-0.12%
2022/10/24	0	0.00	1	12.10	12.10	-1	1,344	-0.07%
2022/10/06	0	0.00	1	11.75	11.65	-1	1,357	-0.07%
2022/09/26	1	11.95	100	11.74	11.75	-99	1,350	-7.33%
2022/09/16	0	0.00	60	13.18	13.15	-60	1,355	-4.43%
2022/09/06	0	0.00	140	13.17	13.10	-140	1,483	-9.44%	大賣/鉅額交易
2022/09/02	0	0.00	80	14.00	14.00	-80	1,477	-5.41%
2022/09/01	0	0.00	3	14.17	14.00	-3	1,479	-0.20%
2022/08/30	0	0.00	2	14.80	14.50	-2	1,481	-0.14%
2022/08/29	1	14.45	0	0.00	14.65	1	1,468	0.07%
2022/08/26	0	0.00	70	13.96	14.35	-70	1,462	-4.79%
2022/08/23	0	0.00	1	14.50	14.15	-1	1,465	-0.07%
2022/08/22	50	14.60	0	0.00	14.60	50	1,447	3.45%
2022/08/19	52	15.48	0	0.00	15.00	52	1,434	3.62%
2022/08/18	1	14.40	0	0.00	15.50	1	1,384	0.07%
2022/08/17	1	14.30	14	14.15	14.15	-13	1,305	-1.00%
2022/08/16	16	14.83	0	0.00	14.55	16	1,283	1.25%
2022/08/15	1	15.00	0	0.00	14.85	1	1,267	0.08%
2022/08/12	2	14.70	0	0.00	15.35	2	1,242	0.16%
2022/08/09	0	0.00	218	14.76	15.30	-218	1,039	-20.98%	大賣/鉅額交易
2022/08/05	231	14.03	15	13.60	14.30	216	929	23.24%	大買/鉅額交易
2022/08/04	20	13.02	0	0.00	13.15	20	872	2.29%
2022/08/03	32	12.60	0	0.00	12.65	32	860	3.72%
2022/08/01	0	0.00	11	13.15	13.55	-11	828	-1.33%
2022/07/28	300	12.44	0	0.00	12.80	300	770	38.92%	大買/鉅額交易
2022/06/17	0	0.00	0	13.20	13.45	0	669	0.00%
2022/06/16	0	13.75	5	13.05	13.75	-5	628	-0.79%
2022/06/15	5	12.50	0	0.00	12.50	5	550	0.91%
2022/06/01	0	0.00	2	13.90	13.90	-2	419	-0.48%
2022/05/10	0	12.10	0	0.00	11.05	0	212	0.00%
2022/04/22	0	0.00	0.3	12.00	11.90	-0.3	244	-0.10%
2022/01/21	2	12.70	1	12.90	12.65	1	927	0.11%
2022/01/17	1	12.45	0	0.00	12.55	1	917	0.11%
2021/12/16	0	0.00	2	14.05	14.00	-2	579	-0.35%
2021/11/11	0	0.00	5	12.80	13.05	-5	256	-1.95%
2021/11/08	5	12.30	0	0.00	12.15	5	216	2.31%
2021/10/01	0	0.00	5	10.60	10.60	-5	204	-2.45%
2021/09/09	0	0.00	1	10.80	10.75	-1	284	-0.35%
2021/08/27	0	0.00	10	10.81	10.80	-10	295	-3.38%
2021/08/26	0	0.00	15	10.95	10.95	-15	295	-5.08%
2021/08/20	0	0.00	1	10.70	10.65	-1	312	-0.32%
2021/08/17	1	11.10	0	0.00	11.20	1	316	0.32%
2021/08/10	0	0.00	10	11.23	11.20	-10	326	-3.06%
2021/07/20	5	11.30	0	0.00	11.35	5	461	1.08%
2021/07/06	2	12.05	0	0.00	12.05	2	818	0.24%
2021/07/05	3	11.75	0	0.00	11.90	3	843	0.36%
2021/06/16	0	0.00	0	12.20	12.35	0	1,136	0.00%
2021/06/07	2	12.30	0	0.00	12.30	2	1,189	0.17%
2021/05/27	0	0.00	5	12.05	12.15	-5	1,230	-0.41%
2021/05/20	0	0.00	12	11.50	11.45	-12	1,327	-0.90%
2021/05/12	0	0.00	1	13.80	13.10	-1	1,284	-0.08%
2021/05/03	0	0.00	1	15.80	15.25	-1	1,258	-0.08%
2021/04/19	0	0.00	1	16.15	16.15	-1	1,460	-0.07%
2021/04/13	1	16.85	0	0.00	16.20	1	1,412	0.07%
2021/04/12	2	16.00	5	16.10	16.30	-3	1,377	-0.22%
2021/04/08	2	15.00	0	0.00	15.00	2	1,292	0.15%
2021/04/07	5	15.75	5	15.50	15.75	0	1,202	0.00%
2021/04/01	0	0.00	35	15.15	14.75	-35	1,112	-3.15%
2021/03/23	3	16.10	0	0.00	16.05	3	986	0.30%
2021/03/09	0	0.00	1	15.10	15.15	-1	951	-0.11%
2021/03/08	2	15.25	0	0.00	15.15	2	954	0.21%
2021/03/03	1	15.90	0	0.00	16.00	1	954	0.10%
2021/03/02	1	16.70	0	0.00	15.85	1	952	0.11%
2021/02/25	0	0.00	3	16.10	16.40	-3	890	-0.34%
2021/02/22	12	14.90	0	0.00	14.75	12	848	1.41%
2021/01/20	1	15.75	5	15.30	15.05	-4	800	-0.50%
2021/01/18	4	16.75	0	0.00	16.95	4	766	0.52%
2021/01/15	2	18.55	0	0.00	18.00	2	738	0.27%
2021/01/14	14	18.98	2	19.00	19.00	12	695	1.72%
2021/01/12	1	15.80	26	16.03	16.65	-25	514	-4.86%
2021/01/11	19	15.15	21	14.71	15.15	-2	453	-0.44%
2021/01/08	16	14.60	18	14.62	14.60	-2	447	-0.45%
2021/01/07	19	14.90	20	14.90	14.90	-1	446	-0.22%
2021/01/06	18	14.55	29	14.67	14.55	-11	435	-2.53%
2021/01/05	21	14.95	22	14.80	14.95	-1	429	-0.23%
2021/01/04	23	14.70	25	14.37	14.70	-2	417	-0.48%
2020/12/31	19	14.00	20	13.86	14.00	-1	403	-0.25%
2020/12/30	16	13.95	16	13.85	13.95	0	408	0.00%
2020/12/29	16	13.90	16	13.85	13.90	0	407	0.00%
2020/12/28	15	13.95	15	13.85	13.95	0	406	0.00%
2020/12/25	16	14.00	16	13.92	14.00	0	407	0.00%
2020/12/24	16	14.00	17	13.91	14.00	-1	405	-0.25%
2020/12/23	17	13.95	17	13.87	13.95	0	406	0.00%
2020/12/22	16	13.95	17	13.87	13.95	-1	407	-0.25%
2020/12/21	15	14.00	15	13.90	14.00	0	410	0.00%
2020/12/18	18	14.05	19	13.81	14.05	-1	412	-0.24%
2020/12/17	15	14.00	15	13.87	14.00	0	411	0.00%
2020/12/16	21	14.05	20	13.97	14.05	1	411	0.24%
2020/12/15	17	13.85	17	13.85	13.85	0	410	0.00%
2020/12/14	21	14.00	15	13.98	14.00	6	406	1.47%
2020/12/11	16	14.20	16	14.18	14.20	0	405	0.00%
2020/12/10	15	14.45	16	14.27	14.45	-1	401	-0.25%
2020/12/09	16	14.50	16	14.30	14.50	0	401	0.00%
2020/12/08	20	14.44	16	14.32	14.45	4	412	0.97%
2020/12/07	16	14.50	16	14.37	14.50	0	412	0.00%
2020/12/04	15	14.61	13	14.70	14.60	2	407	0.49%
2020/12/03	14	14.86	12	14.90	14.85	2	407	0.49%
2020/12/02	20	15.04	18	15.01	15.05	2	415	0.48%
2020/12/01	20	14.95	20	14.83	14.95	0	413	0.00%
2020/11/30	14	14.75	14	14.65	14.75	0	415	0.00%
2020/11/27	15	14.65	16	14.55	14.65	-1	415	-0.24%
2020/11/26	17	14.64	19	14.52	14.65	-2	421	-0.47%
2020/11/25	21	14.59	20	14.41	14.60	1	419	0.24%
2020/11/24	15	14.20	15	14.15	14.20	0	410	0.00%
2020/11/23	14	14.30	15	14.16	14.30	-1	409	-0.24%
2020/11/20	12	14.30	12	14.15	14.30	0	410	0.00%
2020/11/19	9	14.25	8	14.20	14.25	1	410	0.24%
2020/11/18	11	14.45	12	14.15	14.45	-1	413	-0.24%
2020/11/17	11	14.15	12	14.15	14.15	-1	418	-0.24%
2020/11/16	12	14.30	13	14.29	14.30	-1	426	-0.23%
2020/11/13	12	14.45	13	14.30	14.45	-1	428	-0.23%
2020/11/12	5	14.50	6	14.35	14.50	-1	428	-0.23%
2020/11/11	11	14.55	9	14.43	14.60	2	433	0.46%
2020/11/10	12	14.50	12	14.46	14.50	0	432	0.00%
2020/11/09	10	14.55	12	14.45	14.55	-2	433	-0.46%
2020/11/06	6	14.55	7	14.50	14.55	-1	435	-0.23%
2020/11/05	6	14.50	7	14.40	14.50	-1	438	-0.23%
2020/11/04	5	14.40	6	14.35	14.40	-1	440	-0.23%
2020/11/03	7	14.40	8	14.35	14.40	-1	442	-0.23%
2020/11/02	7	14.45	8	14.30	14.45	-1	442	-0.23%
2020/10/29	7	14.55	8	14.50	14.55	-1	439	-0.23%
2020/10/28	10	14.85	11	14.63	14.85	-1	434	-0.23%
2020/10/26	35	14.60	0	0.00	14.75	35	427	8.19%
2020/10/23	5	14.60	0	0.00	14.70	5	415	1.20%
2020/10/22	0	0.00	12	14.70	14.70	-12	417	-2.88%
2020/10/21	7	15.00	8	14.99	15.00	-1	414	-0.24%
2020/10/20	5	15.15	6	15.10	15.15	-1	413	-0.24%
2020/10/16	14	15.50	16	15.37	15.50	-2	404	-0.49%
2020/10/15	7	15.30	8	15.25	15.30	-1	395	-0.25%
2020/10/14	11	15.25	12	15.12	15.25	-1	391	-0.26%
2020/10/13	7	15.10	8	15.00	15.10	-1	388	-0.26%
2020/10/08	10	15.10	12	15.00	15.10	-2	388	-0.51%
2020/10/07	9	15.05	10	14.98	15.05	-1	384	-0.26%
2020/10/06	10	14.60	8	14.50	14.60	2	382	0.52%
2020/10/05	13	14.50	11	14.31	14.50	2	399	0.50%
2020/09/30	7	14.30	4	14.05	14.30	3	415	0.72%
2020/09/28	3	13.80	0	0.00	13.80	3	423	0.71%
2020/09/25	2	13.70	0	0.00	13.70	2	429	0.47%
2020/09/17	2	14.45	0	0.00	14.45	2	431	0.46%
2020/09/14	3	14.50	0	0.00	14.50	3	447	0.67%
2020/09/11	4	14.65	0	0.00	14.65	4	452	0.88%
2020/09/10	6	15.15	8	14.95	15.15	-2	449	-0.44%
2020/09/09	10	15.20	11	15.10	15.20	-1	451	-0.22%
2020/09/08	12	15.30	19	15.05	15.30	-7	454	-1.54%
2020/09/07	15	15.35	17	15.17	15.35	-2	451	-0.44%
2020/09/04	13	15.00	15	14.92	15.00	-2	444	-0.45%
2020/09/03	19	15.15	23	14.79	15.15	-4	447	-0.89%
2020/09/02	13	14.60	16	14.45	14.60	-3	443	-0.68%
2020/09/01	10	14.50	12	14.37	14.50	-2	447	-0.45%
2020/08/31	14	14.40	10	14.27	14.40	4	454	0.88%
2020/08/28	7	14.30	8	14.20	14.30	-1	460	-0.22%
2020/08/27	6	14.25	7	14.20	14.25	-1	465	-0.21%
2020/08/26	14	14.25	15	14.15	14.25	-1	466	-0.21%
2020/08/25	14	14.20	15	14.15	14.20	-1	466	-0.21%
2020/08/24	7	14.15	8	14.05	14.15	-1	471	-0.21%
2020/08/21	10	14.20	11	14.02	14.20	-1	471	-0.21%
2020/08/20	17	14.20	19	13.54	14.20	-2	471	-0.42%
2020/08/19	2	14.05	0	0.00	14.05	2	462	0.43%
2020/08/18	2	14.20	0	0.00	14.20	2	479	0.42%
2020/08/17	2	14.30	0	0.00	14.30	2	514	0.39%
2020/08/11	5	14.50	5	14.40	14.50	0	649	0.00%
2020/08/10	7	14.75	7	14.56	14.75	0	673	0.00%
2020/08/07	10	14.55	5	14.50	14.65	5	703	0.71%
2020/08/06	5	14.40	5	14.45	14.40	0	727	0.00%
2020/08/05	7	14.54	7	14.44	14.55	0	753	0.00%
2020/08/04	6	14.50	5	14.40	14.50	1	775	0.13%
2020/08/03	6	14.50	6	14.35	14.50	0	798	0.00%
2020/07/31	5	14.55	7	14.34	14.55	-2	820	-0.24%
2020/07/30	6	14.45	6	14.35	14.45	0	846	0.00%
2020/07/29	15	14.45	15	14.23	14.45	0	863	0.00%
2020/07/28	9	14.15	9	14.20	14.15	0	886	0.00%
2020/07/27	5	14.55	5	14.50	14.55	0	902	0.00%
2020/07/24	5	14.75	5	14.75	14.75	0	927	0.00%
2020/07/23	6	14.95	6	14.80	14.95	0	940	0.00%
2020/07/22	5	15.00	5	14.90	15.00	0	974	0.00%
2020/07/21	5	14.95	5	14.80	14.95	0	982	0.00%
2020/07/20	7	14.85	7	14.70	14.85	0	1,011	0.00%
2020/07/17	7	14.95	7	14.85	14.95	0	1,021	0.00%
2020/07/16	9	15.00	9	15.00	15.00	0	1,040	0.00%
2020/07/15	3	15.20	0	0.00	15.20	3	1,044	0.29%
2020/07/14	3	15.23	0	0.00	15.20	3	1,066	0.28%
2020/07/13	10	15.60	9	15.40	15.60	1	1,067	0.09%
2020/07/10	22	15.65	21	15.50	15.70	1	1,087	0.09%
2020/07/09	28	16.00	30	15.38	16.00	-2	1,080	-0.19%
2020/07/08	8	15.25	9	15.16	15.25	-1	1,093	-0.09%
2020/07/07	11	15.30	12	15.10	15.30	-1	1,105	-0.09%
2020/07/06	25	15.27	20	15.15	15.30	5	1,117	0.45%
2020/07/02	9	15.10	9	15.10	15.10	0	1,146	0.00%
2020/07/01	1	15.05	0	0.00	15.10	1	1,158	0.09%
2020/06/30	2	15.15	0	0.00	15.15	2	1,183	0.17%
2020/06/29	3	15.00	0	0.00	15.00	3	1,187	0.25%
2020/06/24	3	15.00	0	0.00	15.00	3	1,210	0.25%
2020/06/23	0	0.00	0	15.30	15.30	0	1,218	0.00%
2020/06/22	21	15.30	23	15.16	15.30	-2	1,247	-0.16%
2020/06/19	21	14.90	23	14.70	14.90	-2	1,246	-0.16%
2020/06/18	14	14.70	16	14.60	14.70	-2	1,272	-0.16%
2020/06/17	14	14.80	15	14.75	14.80	-1	1,271	-0.08%
2020/06/16	18	14.80	20	14.69	14.80	-2	1,306	-0.15%
2020/06/15	14	14.65	15	14.80	14.65	-1	1,306	-0.08%
2020/06/12	13	14.98	13	14.70	15.00	0	1,328	0.00%
2020/06/10	2	15.40	0	0.00	15.40	2	1,378	0.15%
2020/06/09	11	15.75	10	15.90	15.75	1	1,407	0.07%
2020/06/08	21	15.90	20	15.96	15.90	1	1,411	0.07%
2020/06/05	31	15.80	30	15.45	15.85	1	1,409	0.07%
2020/06/04	25	15.05	27	15.02	15.05	-2	1,401	-0.14%
2020/06/03	28	15.05	30	14.97	15.05	-2	1,402	-0.14%
2020/06/02	25	14.95	26	14.96	14.95	-1	1,396	-0.07%
2020/06/01	24	14.90	25	14.82	14.90	-1	1,400	-0.07%
2020/05/29	24	14.84	28	14.67	14.85	-4	1,397	-0.29%
2020/05/28	23	14.80	25	14.77	14.80	-2	1,393	-0.14%
2020/05/27	27	14.90	29	14.82	14.90	-2	1,393	-0.14%
2020/05/26	22	14.95	22	14.96	14.95	0	1,395	0.00%
2020/05/25	17	14.95	15	15.06	14.95	2	1,395	0.14%
2020/05/22	17	15.22	13	16.41	15.15	4	1,374	0.29%
2020/05/21	30	16.50	30	16.59	16.50	0	1,337	0.00%
2020/05/20	35	16.55	35	16.65	16.55	0	1,298	0.00%
2020/05/19	41	16.60	46	16.87	16.55	-5	1,266	-0.39%
2020/05/18	28	16.65	27	16.59	16.65	1	1,229	0.08%
2020/05/15	28	16.50	26	16.55	16.50	2	1,200	0.17%
2020/05/14	40	16.35	39	16.53	16.35	1	1,174	0.09%
2020/05/13	20	16.50	18	16.67	16.50	2	1,144	0.17%
2020/05/12	25	16.85	32	16.66	16.85	-7	1,118	-0.63%
2020/05/11	43	16.97	35	17.00	17.00	8	1,094	0.73%
2020/05/08	15	17.10	23	17.22	17.10	-8	1,076	-0.74%
2020/05/07	38	17.28	48	16.94	17.30	-10	1,056	-0.95%
2020/05/06	40	16.90	44	16.80	16.90	-4	1,041	-0.38%
2020/05/05	46	16.55	51	16.35	16.55	-5	1,020	-0.49%
2020/05/04	37	16.20	33	16.18	16.20	4	1,007	0.40%
2020/04/30	46	16.15	41	15.99	16.15	5	986	0.51%
2020/04/29	42	15.75	41	15.83	15.75	1	975	0.10%
2020/04/28	23	15.70	22	15.63	15.70	1	949	0.11%
2020/04/27	44	15.59	40	15.41	15.60	4	944	0.42%
2020/04/24	20	15.10	19	15.00	15.10	1	913	0.11%
2020/04/23	31	15.20	30	15.11	15.20	1	908	0.11%
2020/04/22	24	14.80	23	14.63	14.80	1	880	0.11%
2020/04/21	31	14.80	29	15.12	14.80	2	872	0.23%
2020/04/20	23	15.00	21	15.04	15.00	2	855	0.23%
2020/04/17	32	15.34	23	15.67	15.30	9	850	1.06%
2020/04/16	16	15.60	12	15.73	15.60	4	830	0.48%
2020/04/15	38	15.75	34	15.34	15.75	4	834	0.48%
2020/04/14	34	15.30	32	15.17	15.30	2	827	0.24%
2020/04/13	31	15.10	30	14.52	15.10	1	856	0.12%
2020/04/10	26	14.30	24	14.48	14.30	2	891	0.22%
2020/04/09	20	14.35	15	15.05	14.35	5	931	0.54%
2020/04/08	39	14.80	33	14.25	14.80	6	976	0.61%
2020/04/07	26	14.00	27	14.23	14.00	-1	1,019	-0.10%
2020/04/06	27	14.15	28	13.99	14.15	-1	1,056	-0.09%
2020/04/01	29	14.10	30	14.21	14.10	-1	1,095	-0.09%
2020/03/31	26	14.10	31	14.31	14.10	-5	1,126	-0.44%
2020/03/30	30	14.07	27	13.94	14.10	3	1,171	0.26%
2020/03/27	26	14.35	27	13.78	14.35	-1	1,201	-0.08%
2020/03/26	40	13.34	37	13.24	13.45	3	1,241	0.24%
2020/03/25	37	13.25	38	13.31	13.25	-1	1,262	-0.08%
2020/03/24	38	13.20	39	13.22	13.20	-1	1,300	-0.08%
2020/03/23	38	13.15	39	12.81	13.15	-1	1,312	-0.08%
2020/03/20	40	13.28	44	13.03	13.30	-4	1,370	-0.29%
2020/03/19	0	0.00	30	13.25	13.25	-30	1,384	-2.17%
2020/03/18	57	14.70	58	14.65	14.70	-1	1,438	-0.07%
2020/03/17	51	15.05	53	14.94	15.05	-2	1,473	-0.14%
2020/03/16	77	15.85	80	15.68	15.60	-3	1,511	-0.20%
2020/03/13	80	14.93	70	14.96	15.20	10	1,570	0.64%
2020/03/12	50	16.13	62	15.92	16.15	-12	1,632	-0.74%
2020/03/11	56	17.13	58	16.83	17.15	-2	1,710	-0.12%
2020/03/10	51	17.25	52	16.77	17.35	-1	1,787	-0.06%
2020/03/09	41	17.53	42	17.64	17.50	-1	1,865	-0.05%
2020/03/06	33	18.19	37	18.04	18.20	-4	1,933	-0.21%
2020/03/05	44	18.35	46	18.28	18.35	-2	2,017	-0.10%
2020/03/04	36	18.49	37	18.36	18.50	-1	2,101	-0.05%
2020/03/03	45	18.79	47	18.60	18.80	-2	2,184	-0.09%
2020/03/02	44	18.37	43	18.15	18.40	1	2,266	0.04%
2020/02/27	40	18.51	41	18.47	18.50	-1	2,344	-0.04%
2020/02/26	36	18.95	37	18.89	18.95	-1	2,411	-0.04%
2020/02/25	32	19.23	33	19.07	19.25	-1	2,504	-0.04%
2020/02/24	32	19.38	28	19.20	19.40	4	2,596	0.15%
2020/02/21	17	19.38	44	19.29	19.40	-27	2,692	-1.00%
2020/02/20	41	19.38	43	19.15	19.40	-2	2,780	-0.07%
2020/02/19	43	19.45	64	19.31	19.45	-21	2,868	-0.73%
2020/02/18	47	19.46	54	19.40	19.45	-7	2,969	-0.24%
2020/02/17	44	19.62	54	19.47	19.65	-10	3,034	-0.33%
2020/02/14	58	19.68	78	19.52	19.70	-20	3,143	-0.64%
2020/02/13	35	19.75	37	19.89	19.70	-2	3,242	-0.06%
2020/02/12	59	20.12	51	19.88	20.15	8	3,332	0.24%
2020/02/11	52	20.13	51	19.98	20.15	1	3,425	0.03%
2020/02/10	64	19.80	71	19.58	19.85	-7	3,508	-0.20%
2020/02/07	61	19.89	64	19.63	19.90	-3	3,565	-0.08%
2020/02/06	64	19.85	59	19.40	19.90	5	3,627	0.14%
2020/02/05	66	18.91	50	18.41	18.95	16	3,695	0.43%
2020/02/04	57	18.11	76	17.46	18.30	-19	3,767	-0.50%
2020/02/03	57	17.11	55	17.15	17.10	2	3,825	0.05%
2020/01/31	47	18.50	48	18.40	18.50	-1	3,887	-0.03%
2020/01/30	57	18.52	58	18.57	18.50	-1	3,981	-0.03%
2020/01/20	57	19.70	66	19.61	19.70	-9	4,112	-0.22%
2020/01/17	48	19.54	90	19.41	19.55	-42	4,257	-0.99%
2020/01/16	56	19.44	58	19.31	19.45	-2	4,337	-0.05%
2020/01/15	56	19.45	58	19.36	19.45	-2	4,423	-0.05%
2020/01/14	69	19.68	63	19.49	19.75	6	4,493	0.13%
2020/01/13	58	19.84	60	19.75	19.85	-2	4,563	-0.04%
2020/01/10	56	19.80	57	19.79	19.80	-1	4,637	-0.02%
2020/01/09	65	19.80	69	19.23	19.80	-4	4,693	-0.09%
2020/01/08	71	18.90	75	18.75	18.90	-4	4,743	-0.08%
2020/01/07	75	19.35	75	19.75	19.35	0	4,780	0.00%
2020/01/03	42	22.40	41	22.45	22.40	1	4,793	0.02%
2020/01/02	74	22.45	76	22.43	22.45	-2	4,803	-0.04%
2019/12/31	73	22.35	77	22.39	22.35	-4	4,802	-0.08%
2019/12/30	54	22.30	55	22.26	22.30	-1	4,799	-0.02%
2019/12/27	55	22.30	57	22.26	22.30	-2	4,782	-0.04%
2019/12/26	54	22.20	56	22.17	22.20	-2	4,764	-0.04%
2019/12/25	59	22.10	61	22.07	22.10	-2	4,754	-0.04%
2019/12/24	59	22.00	60	21.87	22.00	-1	4,744	-0.02%
2019/12/23	50	21.75	50	21.66	21.75	0	4,723	0.00%
2019/12/20	99	21.70	100	21.43	21.70	-1	4,703	-0.02%
2019/12/19	60	21.45	61	21.31	21.45	-1	4,690	-0.02%
2019/12/18	79	21.25	81	21.35	21.25	-2	4,695	-0.04%
2019/12/17	63	21.35	65	21.42	21.35	-2	4,710	-0.04%
2019/12/16	57	21.60	59	21.54	21.60	-2	4,729	-0.04%
2019/12/13	41	21.45	41	21.63	21.45	0	4,725	0.00%
2019/12/12	3	21.70	0	0.00	21.70	3	4,704	0.06%
2019/12/10	4	21.85	0	0.00	22.30	4	4,622	0.09%
2019/12/09	38	22.60	35	22.69	22.60	3	4,547	0.07%
2019/12/06	54	22.60	56	22.63	22.60	-2	4,475	-0.04%
2019/12/05	53	22.60	59	22.30	22.60	-6	4,403	-0.14%
2019/12/04	55	22.25	62	22.65	22.25	-7	4,351	-0.16%
2019/12/03	51	22.30	50	22.43	22.30	1	4,296	0.02%
2019/12/02	37	22.10	51	22.66	22.10	-14	4,267	-0.33%
2019/11/29	117	22.70	121	22.66	22.70	-4	4,206	-0.10%	大買/大賣/
2019/11/28	127	22.55	128	22.63	22.55	-1	4,154	-0.02%	大買/大賣/
2019/11/27	125	22.45	129	22.45	22.45	-4	4,095	-0.10%	大買/大賣/
2019/11/26	125	22.25	127	22.66	22.25	-2	4,030	-0.05%	大買/大賣/
2019/11/25	127	22.55	141	22.43	22.55	-14	3,961	-0.35%	大買/大賣/
2019/11/22	106	22.40	107	22.90	22.40	-1	3,896	-0.03%	大買/大賣/
2019/11/21	76	22.70	76	22.95	22.70	0	3,814	0.00%
2019/11/20	116	23.40	269	22.97	23.40	-153	3,726	-4.11%	大買/大賣/鉅額交易
2019/11/19	246	22.80	96	23.39	22.80	150	3,637	4.12%	大買/鉅額交易
2019/11/18	112	23.60	116	23.32	23.60	-4	3,557	-0.11%	大買/大賣/
2019/11/15	110	23.50	112	23.25	23.50	-2	3,476	-0.06%	大買/大賣/
2019/11/14	47	23.00	40	23.36	23.00	7	3,384	0.21%
2019/11/13	160	23.98	162	23.85	24.00	-2	3,324	-0.06%	大買/大賣/
2019/11/12	80	23.60	92	23.35	23.60	-12	3,222	-0.37%
2019/11/11	65	23.00	67	22.98	23.00	-2	3,125	-0.06%
2019/11/08	72	22.80	91	22.93	22.80	-19	3,044	-0.62%
2019/11/07	123	22.80	131	22.60	22.80	-8	2,956	-0.27%	大買/大賣/
2019/11/06	62	22.50	60	22.81	22.50	2	2,881	0.07%
2019/11/05	62	22.50	60	22.68	22.50	2	2,852	0.07%
2019/11/04	70	22.59	80	22.73	22.60	-10	2,802	-0.36%
2019/11/01	81	22.45	74	22.08	22.45	7	2,732	0.26%
2019/10/31	65	21.95	59	22.10	21.95	6	2,656	0.23%
2019/10/30	61	21.98	45	21.78	22.00	16	2,599	0.62%
2019/10/29	52	21.58	40	22.10	21.60	12	2,530	0.47%
2019/10/28	44	21.95	0	0.00	21.90	44	2,434	1.81%
2019/10/25	105	23.65	143	22.27	23.80	-38	2,294	-1.66%	大買/大賣/
2019/10/24	114	21.95	123	21.93	21.95	-9	2,145	-0.42%	大買/大賣/
2019/10/23	101	21.85	109	21.87	21.85	-8	2,062	-0.39%	大買/大賣/
2019/10/22	106	22.10	120	22.07	22.10	-14	1,973	-0.71%	大買/大賣/
2019/10/21	172	22.00	112	22.07	22.00	60	1,902	3.15%	大買/大賣/
2019/10/18	101	22.00	115	22.04	22.00	-14	1,831	-0.76%	大買/大賣/
2019/10/17	97	22.00	119	21.96	22.00	-22	1,758	-1.25%	大賣/
2019/10/16	95	21.95	110	21.96	21.95	-15	1,699	-0.88%	大賣/
2019/10/15	160	21.80	92	21.82	21.80	68	1,642	4.14%	大買/
2019/10/14	90	21.85	104	21.85	21.85	-14	1,588	-0.88%	大賣/
2019/10/09	89	21.74	100	21.67	21.75	-11	1,529	-0.72%
2019/10/08	157	21.61	102	21.74	21.50	55	1,475	3.73%	大買/大賣/
2019/10/07	76	21.66	94	22.38	21.65	-18	1,420	-1.27%
2019/10/04	95	22.19	131	21.98	22.20	-36	1,364	-2.64%	大賣/
2019/10/03	87	21.80	104	21.69	21.80	-17	1,304	-1.30%	大賣/
2019/10/02	107	21.64	90	21.73	21.65	17	1,269	1.34%	大買/
2019/10/01	83	21.65	98	21.74	21.65	-15	1,232	-1.22%
2019/09/27	101	21.60	115	21.42	21.60	-14	1,200	-1.17%	大買/大賣/
2019/09/26	60	21.40	73	21.26	21.40	-13	1,184	-1.10%
2019/09/25	24	21.15	30	21.39	21.15	-6	1,170	-0.51%
2019/09/24	76	21.44	87	21.25	21.45	-11	1,149	-0.96%
2019/09/23	170	21.05	30	21.27	21.05	140	1,112	12.58%	大買/鉅額交易
2019/09/20	37	21.95	70	22.46	21.90	-33	1,064	-3.10%
2019/09/19	98	22.21	120	21.28	22.45	-22	1,006	-2.19%	大賣/
2019/09/18	107	20.90	147	20.35	20.90	-40	933	-4.28%	大買/大賣/
2019/09/17	75	20.20	90	20.07	20.20	-15	884	-1.70%
2019/09/16	53	20.00	66	20.06	20.00	-13	852	-1.52%
2019/09/12	0	0.00	9	19.95	19.95	-9	841	-1.07%
2019/09/11	50	20.00	62	19.97	20.00	-12	848	-1.41%
2019/09/10	51	19.95	64	19.97	19.95	-13	849	-1.53%
2019/09/09	41	19.95	54	20.00	19.95	-13	843	-1.54%
2019/09/06	130	19.90	0	0.00	19.55	130	842	15.43%	大買/鉅額交易
2019/09/05	0	0.00	10	20.15	19.80	-10	825	-1.21%
2019/09/03	25	20.63	40	20.75	20.65	-15	790	-1.90%
2019/09/02	53	20.65	72	20.55	20.65	-19	794	-2.39%
2019/08/30	55	20.30	69	20.25	20.30	-14	776	-1.80%
2019/08/29	42	20.15	56	19.87	20.15	-14	774	-1.81%
2019/08/28	51	20.15	64	20.05	20.15	-13	773	-1.68%
2019/08/27	42	20.05	50	19.99	20.05	-8	779	-1.03%
2019/08/26	32	19.90	42	19.83	19.90	-10	784	-1.27%
2019/08/23	0	0.00	5	20.10	19.80	-5	789	-0.63%
2019/08/22	27	20.10	35	20.09	20.10	-8	800	-1.00%
2019/08/21	10	20.15	15	20.25	20.15	-5	807	-0.62%
2019/08/20	0	0.00	8	19.93	20.25	-8	816	-0.98%
2019/08/19	23	20.30	31	20.32	20.30	-8	811	-0.99%
2019/08/16	1	19.55	0	0.00	20.25	1	813	0.12%
2019/08/15	170	19.60	0	0.00	19.60	170	809	21.00%	大買/鉅額交易
2019/08/14	2	19.60	25	19.71	19.60	-23	822	-2.80%
2019/08/13	0	0.00	12	19.90	19.60	-12	847	-1.42%
2019/08/12	10	20.20	133	20.14	20.20	-123	900	-13.66%	大賣/鉅額交易
2019/08/08	1	20.45	50	20.62	20.45	-49	905	-5.41%
2019/08/07	57	20.75	79	20.61	20.75	-22	931	-2.36%
2019/08/06	53	19.89	84	19.62	19.90	-31	934	-3.32%
2019/08/05	17	19.19	23	19.18	19.20	-6	932	-0.64%
2019/08/01	41	19.15	45	18.94	19.15	-4	955	-0.42%
2019/07/31	8	18.85	12	18.80	18.85	-4	963	-0.42%
2019/07/30	5	18.85	7	19.00	18.85	-2	973	-0.21%
2019/07/29	20	19.00	21	18.95	19.00	-1	988	-0.10%
2019/07/26	48	18.95	42	18.93	18.95	6	1,036	0.58%
2019/07/25	17	18.80	21	18.78	18.80	-4	1,057	-0.38%
2019/07/24	19	18.80	23	18.78	18.80	-4	1,078	-0.37%
2019/07/23	21	18.95	31	18.83	18.95	-10	1,130	-0.88%
2019/07/22	49	19.00	55	18.94	19.00	-6	1,145	-0.52%
2019/07/19	30	18.75	34	18.81	18.75	-4	1,145	-0.35%
2019/07/18	19	18.75	23	18.82	18.75	-4	1,161	-0.34%
2019/07/17	45	18.95	51	18.67	18.95	-6	1,168	-0.51%
2019/07/16	41	18.70	47	18.71	18.70	-6	1,174	-0.51%
2019/07/15	14	18.71	15	18.88	18.70	-1	1,178	-0.08%
2019/07/12	1	18.90	0	0.00	19.00	1	1,182	0.08%
2019/07/11	3	19.07	3	19.20	19.25	0	1,191	0.00%
2019/07/10	170	19.45	239	19.45	19.15	-69	1,195	-5.77%	大買/大賣/
2019/07/09	31	19.50	72	19.32	19.50	-41	1,192	-3.44%
2019/07/08	40	19.55	82	19.48	19.55	-42	1,198	-3.51%
2019/07/05	45	19.35	55	19.07	19.35	-10	1,221	-0.82%
2019/07/04	22	19.00	250	19.25	19.00	-228	1,223	-18.64%	大賣/鉅額交易
2019/07/03	31	19.27	518	19.42	19.25	-487	1,216	-40.04%	大賣/鉅額交易
2019/07/02	49	20.25	233	20.19	20.25	-184	1,193	-15.42%	大賣/鉅額交易
2019/06/28	20	19.35	43	19.28	19.35	-23	1,197	-1.92%
2019/06/27	0	0.00	5	19.30	19.35	-5	1,199	-0.42%
2019/06/26	26	19.50	30	19.20	19.50	-4	1,225	-0.33%
2019/06/25	40	19.50	53	19.08	19.50	-13	1,228	-1.06%
2019/06/24	27	19.75	33	19.69	19.75	-6	1,227	-0.49%
2019/06/21	40	20.00	50	19.69	20.00	-10	1,262	-0.79%
2019/06/20	41	20.20	49	20.17	20.20	-8	1,266	-0.63%
2019/06/19	57	20.10	67	20.19	20.10	-10	1,260	-0.79%
2019/06/18	56	19.96	60	19.95	20.00	-4	1,239	-0.32%
2019/06/17	125	19.91	95	19.88	19.95	30	1,256	2.39%	大買/
2019/06/14	40	19.90	44	19.77	19.90	-4	1,250	-0.32%
2019/06/13	40	19.90	42	19.82	19.90	-2	1,241	-0.16%
2019/06/12	50	19.90	52	19.94	19.90	-2	1,230	-0.16%
2019/06/11	50	20.00	60	19.90	20.00	-10	1,226	-0.82%
2019/06/10	46	19.80	55	20.14	19.80	-9	1,231	-0.73%
2019/06/06	39	20.15	47	20.18	20.15	-8	1,218	-0.66%
2019/06/05	37	20.15	41	20.46	20.15	-4	1,208	-0.33%
2019/06/04	17	20.55	20	20.30	20.55	-3	1,190	-0.25%
2019/06/03	87	20.55	30	20.46	20.55	57	1,188	4.80%
2019/05/31	50	20.80	62	20.32	20.80	-12	1,194	-1.00%
2019/05/30	45	20.25	55	20.12	20.25	-10	1,226	-0.82%
2019/05/29	40	19.90	50	19.80	19.90	-10	1,308	-0.76%
2019/05/28	30	19.65	38	19.71	19.65	-8	1,343	-0.60%
2019/05/27	30	19.75	37	19.60	19.75	-7	1,334	-0.52%
2019/05/24	26	19.60	30	19.47	19.60	-4	1,331	-0.30%
2019/05/23	11	19.30	13	19.35	19.30	-2	1,354	-0.15%
2019/05/22	20	19.65	24	19.35	19.65	-4	1,371	-0.29%
2019/05/21	40	19.65	51	18.91	19.65	-11	1,375	-0.80%
2019/05/20	13	19.72	15	19.65	19.70	-2	1,373	-0.15%
2019/05/16	7	20.70	0	0.00	20.85	7	1,334	0.52%
2019/05/15	0	0.00	1	20.55	21.00	-1	1,331	-0.08%
2019/05/14	1	20.40	11	20.79	20.00	-10	1,300	-0.77%
2019/05/13	15	22.00	0	0.00	22.00	15	1,269	1.18%
2019/05/10	10	22.55	15	22.95	22.55	-5	1,262	-0.40%
2019/05/09	10	22.60	11	22.43	22.60	-1	1,267	-0.08%
2019/05/08	45	22.65	5	22.65	22.65	40	1,263	3.17%
2019/05/07	19	22.68	17	22.40	22.65	2	1,255	0.16%
2019/05/03	17	22.99	25	22.80	23.00	-8	1,241	-0.64%
2019/05/02	0	0.00	19	22.02	22.45	-19	1,208	-1.57%
2019/04/29	0	0.00	15	22.40	22.50	-15	1,188	-1.26%
2019/04/24	115	21.30	0	0.00	21.15	115	1,133	10.15%	大買/鉅額交易
2019/04/16	0	0.00	10	21.20	21.15	-10	1,138	-0.88%
2019/04/09	2	20.90	2	20.90	20.90	0	1,180	0.00%
2019/04/08	3	21.20	0	0.00	20.90	3	1,193	0.25%
2019/04/02	0	0.00	10	20.60	20.80	-10	1,218	-0.82%
2019/03/18	5	21.10	0	0.00	21.00	5	1,469	0.34%
2019/03/15	1	21.00	0	0.00	21.00	1	1,506	0.07%
2019/03/11	5	21.18	0	0.00	21.15	5	1,554	0.32%
2019/03/07	0	0.00	0.3	21.30	21.30	-0.3	1,645	-0.02%
2019/03/06	2	21.00	2	21.30	21.20	0	1,677	0.00%
2019/03/05	3	21.10	2	21.15	21.15	1	1,706	0.06%
2019/03/04	1	21.00	0	0.00	21.00	1	1,735	0.06%
2019/02/27	1	23.00	0	0.00	22.15	1	1,675	0.06%
2019/02/22	2	24.55	0	0.00	24.75	2	1,699	0.12%
2019/02/19	0	0.00	4	23.60	23.70	-4	1,683	-0.24%
2019/01/28	0	0.00	8	22.00	22.15	-8	1,706	-0.47%
2019/01/25	0	0.00	5	22.00	22.00	-5	1,716	-0.29%
2019/01/24	0	0.00	3	22.00	21.80	-3	1,711	-0.18%
2019/01/23	0	0.00	8	22.16	21.75	-8	1,710	-0.47%
2019/01/22	0	0.00	5	22.08	21.70	-5	1,708	-0.29%
2019/01/21	0	0.00	2	20.90	20.80	-2	1,699	-0.12%
2019/01/09	20	20.74	3	20.65	20.35	17	1,673	1.02%
2019/01/08	2	20.55	0	0.00	20.75	2	1,667	0.12%
2019/01/04	2	20.95	0	0.00	22.00	2	1,639	0.12%
2018/12/27	10	21.47	0	0.00	21.35	10	1,626	0.61%
2018/12/26	0	0.00	25	21.54	21.55	-25	1,609	-1.55%
2018/12/24	24	23.58	3	23.60	23.65	21	1,556	1.35%
2018/12/21	4	23.85	0	0.00	23.40	4	1,542	0.26%
2018/12/18	3	22.95	3	23.00	23.00	0	1,433	0.00%
2018/12/13	0	0.00	20	23.50	24.00	-20	1,311	-1.53%
2018/12/12	30	22.86	10	23.58	23.00	20	1,257	1.59%
2018/12/10	0	0.00	15	21.38	21.50	-15	1,155	-1.30%
2018/12/05	2	20.55	0	0.00	20.60	2	1,068	0.19%
2018/12/04	7	20.56	0	0.00	20.65	7	1,051	0.67%
2018/12/03	9	20.91	0	0.00	20.30	9	1,029	0.87%
2018/11/30	10	22.08	5	22.00	21.55	5	975	0.51%
2018/11/28	17	20.64	17	21.10	21.10	0	887	0.00%
2018/11/27	2	19.60	15	19.71	20.05	-13	836	-1.55%
2018/11/26	1	18.25	4	18.83	18.90	-3	757	-0.40%
2018/11/22	5	17.50	7	17.63	17.55	-2	696	-0.29%
2018/11/21	6	17.43	9	17.74	17.50	-3	686	-0.44%
2018/11/16	7	17.01	0	0.00	17.00	7	662	1.06%
2018/11/15	0	0.00	10	17.25	17.00	-10	829	-1.21%
2018/11/14	10	16.60	35	16.97	17.00	-25	804	-3.11%
2018/11/13	15	15.85	46	15.87	16.30	-31	770	-4.02%
2018/11/12	2	15.00	12	15.00	15.20	-10	728	-1.37%
2018/11/09	0	0.00	10	14.55	14.60	-10	707	-1.41%
2018/11/08	0	0.00	10	14.40	14.45	-10	709	-1.41%
2018/11/06	0	0.00	2	14.25	14.25	-2	723	-0.28%
2018/11/02	0	0.00	10	14.30	14.30	-10	735	-1.36%
2018/10/30	0	0.00	5	14.20	14.30	-5	788	-0.63%
2018/10/26	0	0.00	2	14.50	14.30	-2	806	-0.25%
2018/10/24	0	0.00	1	14.70	14.90	-1	852	-0.12%
2018/10/23	1	14.60	0	0.00	14.60	1	891	0.11%
2018/10/16	10	15.42	0	0.00	15.10	10	1,120	0.89%
2018/10/15	41	14.96	0	0.00	15.00	41	1,122	3.65%
2018/10/12	13	14.81	16	14.87	15.25	-3	1,125	-0.27%
2018/10/11	15	13.60	57	13.83	14.00	-42	1,111	-3.78%
2018/10/08	3	14.95	26	14.80	14.90	-23	1,101	-2.09%
2018/10/05	0	0.00	10	15.00	15.00	-10	1,095	-0.91%
2018/10/04	0	0.00	10	15.50	15.25	-10	1,090	-0.92%
2018/09/18	0	0.00	10	15.65	15.55	-10	1,209	-0.83%
2018/09/12	0	0.00	10	15.80	16.00	-10	1,238	-0.81%
2018/09/10	0	0.00	30	15.65	15.65	-30	1,244	-2.41%
2018/09/06	10	16.00	15	16.18	16.00	-5	1,259	-0.40%
2018/09/05	5	15.89	0	0.00	15.80	5	1,262	0.40%
2018/08/23	10	15.35	140	15.19	15.45	-130	1,412	-9.21%	大賣/鉅額交易
2018/08/22	10	16.60	0	0.00	16.25	10	1,409	0.71%
2018/08/20	0	0.00	14	16.05	16.15	-14	1,614	-0.87%
2018/08/16	0	0.00	9	15.85	15.95	-9	1,609	-0.56%
2018/08/13	0	0.00	27	15.55	15.75	-27	1,669	-1.62%
2018/08/09	15	16.85	5	16.87	16.55	10	1,809	0.55%
2018/08/08	10	17.00	0	0.00	16.75	10	1,945	0.51%
2018/08/07	20	16.73	3	16.75	16.60	17	2,056	0.83%
2018/08/06	23	16.82	11	16.93	17.30	12	2,143	0.56%
2018/08/02	1	16.40	0	0.00	16.25	1	2,197	0.05%
2018/08/01	7	16.89	0	0.00	16.60	7	2,235	0.31%
2018/07/31	0	0.00	2	18.00	17.45	-2	2,255	-0.09%
2018/07/30	13	18.33	6	18.23	18.00	7	2,291	0.31%
2018/07/27	10	18.08	1	18.55	18.65	9	2,308	0.39%
2018/07/26	5	17.55	45	17.55	17.90	-40	2,289	-1.75%
2018/07/25	2	16.50	1	16.60	16.60	1	2,254	0.04%
2018/07/24	1	15.10	0	0.00	15.10	1	2,264	0.04%
2018/07/18	0	0.00	1	14.70	14.95	-1	2,488	-0.04%
2018/07/10	50	15.05	0	0.00	15.20	50	2,871	1.74%
2018/06/29	1	15.35	0	0.00	15.40	1	3,074	0.03%
2018/06/28	4	15.23	0	0.00	15.40	4	3,153	0.13%
2018/06/20	0	0.00	5	16.10	15.95	-5	3,636	-0.14%
2018/06/12	0	0.00	2	19.00	18.10	-2	4,119	-0.05%
2018/06/11	0	0.00	12	18.33	18.40	-12	4,186	-0.29%
2018/06/08	4	17.18	0	0.00	17.50	4	4,259	0.09%
2018/06/07	2	16.15	7	16.25	16.30	-5	4,294	-0.12%
2018/06/06	18	15.90	0	0.00	15.95	18	4,453	0.40%
2018/06/05	0	0.00	44	16.44	16.15	-44	4,481	-0.98%
2018/06/04	54	16.72	18	16.50	16.45	36	4,539	0.79%
2018/06/01	10	17.35	60	16.73	16.50	-50	4,575	-1.09%
2018/05/31	15	18.35	0	0.00	18.30	15	4,621	0.32%
2018/05/30	2	19.00	0	0.00	18.85	2	4,690	0.04%
2018/05/29	36	19.28	56	18.27	19.40	-20	4,729	-0.42%
2018/05/28	43	15.19	10	17.60	17.65	33	4,697	0.70%
2018/05/25	1	16.05	0	0.00	16.05	1	4,415	0.02%
2018/05/22	4	21.90	0	0.00	21.90	4	4,551	0.09%
2018/05/21	8	25.24	0	0.00	24.30	8	4,587	0.17%
2018/05/17	11	27.63	0	0.00	27.85	11	4,644	0.24%
2018/05/16	0	0.00	23	27.99	28.00	-23	4,608	-0.50%
2018/05/15	13	27.83	1	28.80	26.00	12	4,548	0.26%
2018/05/14	3	28.40	10	28.30	28.80	-7	4,631	-0.15%
2018/05/11	3	28.60	0	0.00	29.30	3	4,580	0.07%
2018/05/10	0	0.00	5	29.15	29.30	-5	4,564	-0.11%
2018/05/03	0	0.00	3	29.20	29.20	-3	4,576	-0.07%
2018/04/27	0	0.00	0	28.30	28.50	0	4,501	0.00%
2018/04/26	13	28.29	10	28.00	28.45	3	4,475	0.07%
2018/04/25	0	0.00	6	28.40	27.65	-6	4,460	-0.13%
2018/04/19	72	26.69	0	0.00	28.10	72	4,428	1.63%
2018/04/09	3	30.15	0	0.00	29.65	3	4,544	0.07%
2018/04/03	16	30.57	0	0.00	29.80	16	4,654	0.34%
2018/03/30	24	31.27	8	31.81	31.40	16	4,658	0.34%
2018/03/29	51	30.79	32	31.22	31.00	19	4,588	0.41%
2018/03/28	31	30.44	43	31.25	30.80	-12	4,491	-0.27%
2018/03/27	8	31.20	40	30.90	31.00	-32	4,416	-0.72%
2018/03/26	10	31.43	10	31.76	31.60	0	4,376	0.00%
2018/03/23	17	32.05	0	0.00	31.60	17	4,307	0.39%
2018/03/22	1	32.90	0	0.00	32.90	1	4,318	0.02%
2018/03/21	13	32.85	0	0.00	32.85	13	4,253	0.31%
2018/03/20	2	37.20	0	0.00	36.50	2	4,130	0.05%
2018/03/16	0	0.00	6	37.95	37.95	-6	4,022	-0.15%
2018/03/15	0	0.00	25	37.33	37.50	-25	4,151	-0.60%
2018/03/14	25	37.28	0	0.00	37.00	25	4,202	0.59%
2018/03/13	25	36.46	9	37.00	37.00	16	4,257	0.38%
2018/03/12	10	36.80	18	37.22	36.20	-8	4,267	-0.19%
2018/03/09	12	34.97	0	0.00	34.90	12	4,166	0.29%
2018/03/07	12	35.93	0	0.00	36.50	12	4,096	0.29%
2018/03/06	5	36.55	0	0.00	35.80	5	4,070	0.12%
2018/03/05	0	0.00	27	36.11	36.70	-27	4,028	-0.67%
2018/03/02	0	0.00	1	35.30	35.50	-1	3,972	-0.03%
2018/02/26	0	0.00	7	33.80	34.55	-7	3,911	-0.18%
2018/02/23	0	0.00	2	32.80	33.35	-2	3,884	-0.05%
2018/02/21	5	30.20	5	30.50	30.55	0	3,836	0.00%
2018/02/12	12	27.95	0	0.00	27.80	12	3,816	0.31%
2018/02/09	1	29.15	0	0.00	28.70	1	3,764	0.03%
2018/02/08	33	32.14	40	31.66	31.20	-7	3,679	-0.19%
2018/02/07	5	33.85	0	0.00	32.40	5	3,656	0.14%
2018/02/06	18	34.13	32	33.81	33.55	-14	3,601	-0.39%
2018/02/05	48	32.83	14	33.42	32.50	34	3,425	0.99%
2018/02/02	0	0.00	30	35.10	35.10	-30	3,391	-0.88%
2018/01/31	5	37.20	10	37.20	37.20	-5	3,408	-0.15%
2018/01/30	5	37.80	0	0.00	38.00	5	3,382	0.15%
2018/01/29	5	37.65	0	0.00	37.70	5	3,359	0.15%
2018/01/26	20	37.97	22	38.04	38.00	-2	3,382	-0.06%
2018/01/24	5	38.05	0	0.00	37.90	5	3,591	0.14%
2018/01/23	0	0.00	1	38.20	37.70	-1	3,642	-0.03%
2018/01/22	0	0.00	2	38.00	38.15	-2	3,706	-0.05%
2018/01/18	2	37.78	15	37.55	37.55	-13	3,863	-0.34%
2018/01/17	5	38.75	2	39.30	38.75	3	3,887	0.08%
2018/01/16	26	39.64	10	39.30	39.30	16	3,850	0.42%
2018/01/15	17	39.73	25	39.91	39.85	-8	3,835	-0.21%
2018/01/12	16	39.84	38	39.30	39.35	-22	3,868	-0.57%
2018/01/11	10	37.53	2	37.63	37.65	8	3,715	0.22%
2018/01/10	2	37.08	3	37.10	37.10	-1	3,756	-0.03%
2018/01/05	10	37.21	10	37.25	37.25	0	4,044	0.00%
2018/01/04	6	37.33	13	36.85	37.40	-7	4,040	-0.17%
2018/01/03	15	38.17	7	38.12	38.10	8	3,968	0.20%
2018/01/02	15	40.17	5	37.90	37.90	10	3,937	0.25%