正隆 (1904)-群益金鼎-竹南券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.00
漲跌
▲0.15
漲幅
+0.52%
成交量
762張
產業
上市造紙類股
645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

正隆 (1904)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
2024/04/25	50	29.15	0	0.00	29.00	50	871	5.74%
2024/04/23	1	29.55	0	0.00	29.20	1	878	0.11%
2024/04/22	0.1	28.70	0	0.00	29.10	0.1	868	0.01%
2024/04/17	0	0.00	1	28.45	28.40	-1	821	-0.12%
2024/04/16	10	28.90	0	0.00	28.35	10	821	1.22%
2024/04/11	0	0.00	0.2	29.10	29.05	-0.2	784	-0.03%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.00%
2024/03/26	0.2	29.10	0	0.00	29.00	0.2	691	0.02%
2024/03/20	2	28.95	0	0.00	28.95	2	752	0.27%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0.1	28.91	1	28.85	28.75	-0.9	765	-0.12%
2024/03/13	0	28.85	1	28.75	28.85	-1	762	-0.13%
2024/03/11	10	28.65	0	0.00	28.55	10	750	1.33%
2024/03/07	0	0.00	29	28.72	28.70	-29	762	-3.80%
2024/03/06	0	29.00	1	28.85	28.85	-1	761	-0.13%
2024/02/27	5	29.00	15	28.95	28.85	-10	755	-1.32%
2024/02/23	0	0.00	1	28.95	28.95	-1	765	-0.13%
2024/02/22	0	29.20	0	0.00	29.15	0	768	0.00%
2024/02/20	0.1	29.20	0	0.00	29.10	0.1	777	0.01%
2024/02/19	0	0.00	0.1	29.30	29.35	-0.1	788	-0.02%
2024/02/16	0.1	29.15	0.2	29.15	29.20	0	825	0.00%
2024/02/15	0	0.00	0	28.80	28.80	0	821	0.00%
2024/01/26	0	0.00	1.6	29.06	28.85	-1.6	819	-0.20%
2024/01/25	1	29.10	0.2	29.10	28.95	0.8	819	0.10%
2024/01/17	1	28.65	0	0.00	28.85	1	830	0.12%
2024/01/16	0	0.00	2	28.95	28.95	-2	820	-0.24%
2024/01/10	0.4	29.15	0	0.00	29.10	0.4	922	0.04%
2024/01/02	4	29.75	0	0.00	29.35	4	1,076	0.37%
2023/12/25	0	0.00	0	29.60	29.50	0	1,130	0.00%
2023/12/21	0	0.00	7	29.96	29.95	-7	1,152	-0.61%
2023/12/19	1	29.85	0	0.00	29.70	1	1,173	0.09%
2023/12/18	0	0.00	1	30.60	30.25	-1	1,193	-0.08%
2023/12/14	0.1	29.80	0	0.00	29.80	0.1	1,160	0.01%
2023/12/11	0	0.00	16	29.98	30.15	-16	1,184	-1.35%
2023/12/07	0	0.00	0.4	29.85	29.95	-0.4	1,228	-0.04%
2023/12/06	10	29.95	1	29.95	30.05	9	1,251	0.72%
2023/12/04	0	0.00	19	29.94	30.10	-19	1,259	-1.51%
2023/11/28	0	0.00	110	29.60	29.60	-110	1,294	-8.50%	大賣/鉅額交易
2023/11/16	5	29.65	0	0.00	29.55	5	1,543	0.32%
2023/11/15	62	29.59	6	29.75	29.70	56	1,549	3.61%
2023/11/06	30	28.85	1	28.80	28.80	29	1,859	1.56%
2023/11/03	0	0.00	2	28.60	28.60	-2	1,894	-0.11%
2023/11/01	0.1	28.40	0	0.00	28.30	0.1	2,108	0.00%
2023/10/31	2	28.30	0	0.00	28.30	2	2,182	0.09%
2023/10/25	0	0.00	10	28.75	28.65	-10	2,870	-0.35%
2023/10/24	10	28.85	0	0.00	28.85	10	3,296	0.30%
2023/10/19	20	28.40	0	0.00	28.40	20	3,462	0.58%
2023/10/16	0	0.00	1	28.75	28.65	-1	3,463	-0.03%
2023/10/12	0	0.00	2	28.35	28.40	-2	3,439	-0.06%
2023/10/05	0.1	28.55	0	0.00	28.45	0.1	3,507	0.00%
2023/09/22	0	28.30	0	0.00	28.30	0	4,009	0.00%
2023/09/19	0	0.00	0	28.40	28.40	0	4,374	0.00%
2023/09/18	0	0.00	3	28.40	28.45	-3	4,875	-0.06%
2023/09/14	2	28.40	0	0.00	28.40	2	4,951	0.04%
2023/09/12	2	28.10	5.1	28.25	28.25	-3.1	4,996	-0.06%
2023/09/11	0.1	28.00	0	0.00	28.00	0.1	5,018	0.00%
2023/09/08	0	28.20	0	0.00	28.05	0	5,045	0.00%
2023/09/06	0.1	28.35	0	0.00	28.15	0.1	5,151	0.00%
2023/09/04	0	28.50	1	28.55	28.70	-1	5,251	-0.02%
2023/09/01	0	0.00	0.2	28.60	28.55	-0.2	5,273	0.00%
2023/08/31	4.2	28.41	1	28.50	28.55	3.2	5,389	0.06%
2023/08/30	7	27.95	0	0.00	28.00	7	5,419	0.13%
2023/08/29	0	0.00	4	27.75	27.85	-4	5,593	-0.07%
2023/08/28	1	27.50	0	0.00	27.50	1	5,850	0.02%
2023/08/24	5	28.25	0	0.00	27.85	5	5,797	0.09%
2023/08/23	6	27.90	5.1	28.00	28.10	0.9	5,797	0.02%
2023/08/22	1	28.10	0	0.00	28.05	1	5,809	0.02%
2023/08/21	0.2	28.32	0	0.00	28.45	0.2	5,812	0.00%
2023/08/18	4	28.44	0	0.00	28.35	4	5,850	0.07%
2023/08/17	11	28.93	0	0.00	28.80	11	5,935	0.19%
2023/08/14	4	29.05	0	0.00	29.00	4	6,008	0.07%
2023/08/11	6.1	29.88	0	0.00	30.00	6.1	6,008	0.10%
2023/08/10	2.4	30.86	0	0.00	30.45	2.4	5,968	0.04%
2023/08/09	2	32.15	0	0.00	32.45	2	5,861	0.03%
2023/08/08	1	32.70	0	0.00	32.70	1	5,843	0.02%
2023/08/07	0.4	33.75	0	0.00	33.45	0.4	5,843	0.01%
2023/08/04	0.5	34.30	0	0.00	34.40	0.5	5,757	0.01%
2023/08/02	2	34.00	2	34.80	34.00	0	5,938	0.00%
2023/08/01	13	34.07	0	0.00	33.90	13	5,847	0.22%
2023/07/31	0	0.00	12	34.88	34.55	-12	5,939	-0.20%
2023/07/28	6	34.61	2	34.85	34.10	4	6,126	0.07%
2023/07/27	5	34.80	12	34.71	35.00	-7	5,983	-0.12%
2023/07/25	5	32.72	5	32.65	32.70	0	5,643	0.00%
2023/07/24	8	32.96	0	0.00	32.75	8	5,693	0.14%
2023/07/21	2	32.45	0	0.00	32.25	2	5,906	0.03%
2023/07/20	12	32.42	1.1	32.79	32.80	10.9	6,338	0.17%
2023/07/18	40	32.31	0	0.00	32.05	40	7,263	0.55%
2023/07/17	0	0.00	0	32.80	32.75	0	7,430	0.00%
2023/07/14	0	0.00	1	32.45	32.40	-1	7,402	-0.01%
2023/07/13	0	32.55	0	0.00	31.90	0	7,373	0.00%
2023/07/12	3.1	32.65	0	0.00	32.55	3.1	7,311	0.04%
2023/07/07	13	33.25	0	0.00	33.30	13	7,228	0.18%
2023/07/05	2.1	34.00	1	34.45	34.05	1.1	7,034	0.02%
2023/07/04	1	33.80	0	0.00	33.80	1	6,972	0.01%
2023/07/03	1	34.25	1	34.15	34.20	0	6,895	0.00%
2023/06/30	4	33.75	4	33.95	34.05	0	6,789	0.00%
2023/06/29	20	33.65	6	34.16	34.25	14	6,717	0.21%
2023/06/27	1	33.75	10	34.00	33.80	-9	6,491	-0.14%
2023/06/26	8	34.79	8.4	34.55	34.75	-0.4	6,287	-0.01%
2023/06/16	5	32.30	5	32.34	32.35	0	5,636	0.00%
2023/06/15	4	32.15	4	32.25	32.30	0	5,582	0.00%
2023/06/14	4	32.90	11	32.56	32.55	-7	5,558	-0.13%
2023/06/13	4	32.55	4	32.85	32.90	0	5,535	0.00%
2023/06/12	7	33.29	2	32.95	33.20	5	5,483	0.09%
2023/06/06	6	33.96	5	33.50	33.55	1	5,261	0.02%
2023/06/05	10	34.05	10	33.80	33.75	0	5,124	0.00%
2023/06/02	1	33.10	0	0.00	33.25	1	5,014	0.02%
2023/06/01	4	33.57	4	33.16	33.50	0	4,830	0.00%
2023/05/31	1	31.75	0	0.00	31.75	1	4,534	0.02%
2023/05/29	5	31.90	0	0.00	31.95	5	4,522	0.11%
2023/05/25	0	0.00	0	32.20	32.20	0	4,449	0.00%
2023/05/24	0	0.00	2	32.45	32.45	-2	4,428	-0.05%
2023/05/23	0	0.00	1	32.30	32.60	-1	4,365	-0.02%
2023/05/22	0	0.00	1	31.25	31.75	-1	4,229	-0.02%
2023/05/18	1	32.00	0	0.00	31.85	1	4,149	0.02%
2023/05/17	3	31.82	0	0.00	31.80	3	4,074	0.07%
2023/05/16	1	31.50	0	0.00	31.70	1	4,032	0.02%
2023/05/15	0	31.40	0	0.00	31.45	0	4,024	0.00%
2023/05/12	1	32.65	0	0.00	32.05	1	4,013	0.02%
2023/05/11	1	32.65	0	0.00	31.75	1	4,001	0.02%
2023/05/10	0	0.00	10	32.40	32.40	-10	3,948	-0.25%
2023/05/09	39	34.23	20	34.29	33.20	19	3,911	0.49%
2023/05/08	0	0.00	9	33.20	33.50	-9	3,665	-0.25%
2023/05/05	16	33.45	16	34.00	33.10	0	3,594	0.00%
2023/05/04	1	33.60	11	33.14	33.65	-10	3,437	-0.29%
2023/05/03	1	32.55	3	32.42	32.10	-2	3,116	-0.06%
2023/05/02	9	32.30	0	0.00	32.00	9	2,986	0.30%
2023/04/27	2	31.30	1	31.55	31.35	1	2,866	0.03%
2023/04/26	1	32.00	0	0.00	32.00	1	2,767	0.04%
2023/04/25	6	31.72	50	31.62	32.35	-44	2,461	-1.79%
2023/04/24	17	31.90	76	31.91	32.50	-59	2,003	-2.94%
2023/04/21	74	30.92	126.4	31.77	30.40	-52.4	1,446	-3.62%	大賣/
2023/04/20	2	30.13	70.2	29.70	29.45	-68.2	1,034	-6.59%
2023/04/17	3	28.95	0	0.00	28.95	3	856	0.35%
2023/04/12	0	0.00	20	28.75	28.80	-20	846	-2.36%
2023/04/10	0	28.60	0	0.00	28.45	0	832	0.00%
2023/04/07	0	0.00	4	28.50	28.75	-4	801	-0.50%
2023/04/06	0	28.50	0	0.00	28.60	0	789	0.00%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/29	0	0.00	6	28.35	28.25	-6	776	-0.77%
2023/03/27	20	28.25	0	0.00	28.20	20	780	2.56%
2023/03/23	0	28.00	10	28.00	28.00	-10	797	-1.25%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	11	27.29	0	0.00	27.15	11	786	1.40%
2023/03/16	10.2	27.70	0	0.00	27.60	10.2	751	1.36%
2023/03/07	1	29.05	0	0.00	29.00	1	773	0.13%
2023/03/06	11	28.85	20	28.85	28.80	-9	767	-1.17%
2023/03/03	0	0.00	5	28.65	28.75	-5	762	-0.66%
2023/03/01	0	0.00	6	28.55	28.70	-6	774	-0.77%
2023/02/23	0	0.00	5.6	28.66	28.60	-5.6	778	-0.72%
2023/02/21	6	28.75	0	0.00	28.70	6	800	0.75%
2023/02/15	4	28.58	0	0.00	28.45	4	842	0.47%
2023/02/13	48	28.35	6.5	28.46	28.55	41.5	847	4.90%
2023/02/09	0	0.00	50	29.05	29.00	-50	836	-5.98%
2023/02/08	0	0.00	0.1	29.10	29.05	-0.1	821	-0.01%
2023/02/02	6	28.90	0	0.00	29.00	6	773	0.78%
2023/02/01	0	0.00	1	29.15	28.85	-1	763	-0.13%
2023/01/17	0	0.00	1	28.45	28.50	-1	730	-0.14%
2023/01/16	0	0.00	6	28.25	28.20	-6	722	-0.83%
2023/01/13	0.1	28.30	0	0.00	28.25	0.1	719	0.01%
2023/01/12	0	0.00	0.1	28.30	28.35	-0.1	729	-0.01%
2023/01/10	0	0.00	1	28.20	28.40	-1	724	-0.14%
2022/12/27	0.1	27.40	1	27.25	27.25	-1	704	-0.13%
2022/12/16	41	27.35	0	0.00	27.30	41	729	5.62%
2022/12/12	5	27.55	6	27.60	27.80	-1	708	-0.14%
2022/12/07	0	0.00	3	27.75	27.85	-3	729	-0.41%
2022/12/06	3	27.60	0	0.00	27.45	3	734	0.41%
2022/12/05	0	0.00	21	27.75	27.90	-21	732	-2.87%
2022/11/30	0	0.00	2	27.45	27.15	-2	719	-0.28%
2022/11/25	0	0.00	20	27.45	27.25	-20	724	-2.76%
2022/11/16	1	26.85	0	0.00	26.80	1	732	0.14%
2022/11/15	1	27.25	0	0.00	27.35	1	828	0.12%
2022/11/01	0	0.00	20	26.45	26.40	-20	852	-2.35%
2022/10/13	20.1	25.85	0	0.00	25.25	20.1	910	2.21%
2022/09/22	13	26.90	0	0.00	26.90	13	1,134	1.15%
2022/09/15	0	0.00	13	27.75	27.60	-13	1,337	-0.97%
2022/09/07	20	26.75	0	0.00	26.75	20	1,486	1.35%
2022/09/02	1	27.70	0	0.00	27.70	1	1,526	0.07%
2022/09/01	10	27.85	0	0.00	27.90	10	1,531	0.65%
2022/08/22	1	29.20	10	29.00	28.70	-9	1,614	-0.56%
2022/08/19	0	0.00	10	28.45	28.50	-10	1,561	-0.64%
2022/08/11	0	0.00	20	27.60	27.55	-20	1,767	-1.13%
2022/07/29	0.1	27.00	0	0.00	27.10	0.1	2,062	0.00%
2022/07/28	0	27.00	0	0.00	26.90	0	2,066	0.00%
2022/07/22	0	0.00	1	26.80	26.85	-1	2,230	-0.04%
2022/07/20	0	26.55	0	0.00	26.35	0	2,232	0.00%
2022/07/15	10	25.53	0	0.00	25.45	10	2,229	0.45%
2022/07/08	0.1	25.80	0	0.00	25.75	0.1	2,211	0.00%
2022/06/30	0	0.00	2	26.23	26.05	-2	2,149	-0.09%
2022/06/29	0.1	26.65	2	26.73	26.55	-1.9	2,118	-0.09%
2022/06/28	21	27.05	0	0.00	27.15	21	2,088	1.01%
2022/06/27	0	0.00	0.1	29.95	29.95	-0.1	2,026	-0.01%
2022/06/24	0	0.00	36	29.87	29.75	-36	1,968	-1.83%
2022/06/22	10	29.95	1	30.00	29.55	9	1,991	0.45%
2022/06/17	0	30.05	1	30.10	30.30	-1	1,901	-0.05%
2022/06/16	2	30.33	11	30.18	30.00	-9	1,884	-0.48%
2022/06/14	2	29.58	0	0.00	29.60	2	1,862	0.11%
2022/06/13	0	0.00	5	29.50	29.55	-5	1,862	-0.27%
2022/06/08	1	30.10	0	0.00	30.05	1	1,848	0.05%
2022/05/31	11	29.82	0	0.00	30.00	11	1,889	0.58%
2022/05/30	0	0.00	15	29.98	30.05	-15	1,865	-0.80%
2022/05/27	10	29.55	0	0.00	29.55	10	1,831	0.55%
2022/05/25	2	29.15	0	0.00	29.40	2	1,775	0.11%
2022/05/19	10	29.45	0	0.00	29.60	10	1,700	0.59%
2022/05/18	10	30.25	4	30.55	30.40	6	1,637	0.37%
2022/05/16	0.2	30.70	0	0.00	30.15	0.2	1,613	0.01%
2022/05/12	0.1	31.00	2	30.85	30.40	-2	1,621	-0.12%
2022/05/11	1	31.80	1	31.80	31.85	0	1,591	0.00%
2022/05/09	1	32.50	0	0.00	32.75	1	1,608	0.06%
2022/05/06	11.1	33.16	0	0.00	33.20	11.1	1,603	0.69%
2022/05/05	0	0.00	0.1	33.70	33.60	-0.1	1,617	-0.01%
2022/05/04	5	33.64	0	0.00	33.65	5	1,622	0.31%
2022/05/03	34	34.83	32	34.11	33.70	2	1,594	0.13%
2022/04/29	0	33.70	0	0.00	33.45	0	1,469	0.00%
2022/04/27	10	33.45	0	0.00	33.40	10	1,473	0.68%
2022/04/26	0	0.00	1	34.15	34.10	-1	1,452	-0.07%
2022/04/25	1	34.35	0	0.00	34.25	1	1,466	0.07%
2022/04/19	10	34.60	3	34.65	34.50	7	1,548	0.45%
2022/04/18	3	34.33	0	0.00	34.40	3	1,559	0.19%
2022/04/12	4	34.00	0	0.00	34.15	4	1,742	0.23%
2022/04/08	2	34.50	0	0.00	34.50	2	1,793	0.11%
2022/04/07	1	34.70	0	0.00	34.60	1	1,808	0.06%
2022/04/01	0	0.00	0	34.75	34.60	0	1,846	0.00%
2022/03/31	0	0.00	3	34.85	35.00	-3	1,948	-0.15%
2022/03/30	0	0.00	2	34.70	34.70	-2	2,111	-0.09%
2022/03/28	6	34.29	0	0.00	34.40	6	2,183	0.27%
2022/03/25	3	34.65	0	0.00	34.50	3	2,155	0.14%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/21	0	0.00	3	34.95	35.10	-3	2,226	-0.13%
2022/03/18	3	34.80	2	34.95	34.50	1	2,377	0.04%
2022/03/17	2	34.60	2	35.00	34.70	0	2,371	0.00%
2022/03/16	5	34.40	0	0.00	34.35	5	2,376	0.21%
2022/03/15	0.2	34.05	0	0.00	33.95	0.2	2,372	0.01%
2022/03/10	0	0.00	1	34.30	34.35	-1	2,412	-0.04%
2022/03/09	2	33.95	2	33.90	33.95	0	2,412	0.00%
2022/03/08	1	33.80	50	34.00	33.70	-49	2,421	-2.02%
2022/03/07	1.1	33.88	0	0.00	34.35	1.1	2,401	0.05%
2022/03/04	0.2	35.02	3	34.90	34.90	-2.8	2,409	-0.12%
2022/03/03	11	35.18	0	0.00	35.10	11	2,501	0.44%
2022/03/01	4	34.98	0	0.00	34.85	4	2,696	0.15%
2022/02/25	1	34.65	0	0.00	34.40	1	2,711	0.04%
2022/02/24	11	35.10	0	0.00	34.60	11	2,724	0.40%
2022/02/21	1	36.15	4	36.21	36.20	-3	2,895	-0.10%
2022/02/17	3	35.95	0	0.00	35.90	3	2,964	0.10%
2022/02/16	5	35.95	0	0.00	36.00	5	2,975	0.17%
2022/02/15	2	36.25	14	36.11	36.05	-12	2,979	-0.40%
2022/02/14	0	0.00	18	36.38	36.50	-18	2,998	-0.60%
2022/02/11	0	0.00	12	36.30	36.35	-12	3,056	-0.39%
2022/02/10	12	36.23	5	36.19	36.25	7	3,084	0.23%
2022/02/09	0	0.00	4	35.88	35.85	-4	3,082	-0.13%
2022/02/08	0	0.00	13	35.33	35.60	-13	3,060	-0.42%
2022/02/07	2	34.68	0	0.00	34.90	2	3,067	0.07%
2022/01/26	0	0.00	5	34.23	34.05	-5	3,071	-0.16%
2022/01/25	0	0.00	1	34.20	34.10	-1	3,117	-0.03%
2022/01/20	1	34.85	1	35.00	35.05	0	3,215	0.00%
2022/01/18	9	34.99	0	0.00	34.80	9	3,277	0.27%
2022/01/17	0	0.00	1	35.30	35.30	-1	3,277	-0.03%
2022/01/14	0	0.00	4	35.40	35.40	-4	3,305	-0.12%
2022/01/13	0	0.00	6	35.86	35.85	-6	3,297	-0.18%
2022/01/12	0.1	35.40	0	0.00	35.50	0.1	3,267	0.00%
2022/01/11	1	35.60	1	35.55	35.40	0	3,273	0.00%
2022/01/10	0	0.00	29	35.16	35.65	-29	3,310	-0.88%
2022/01/07	0	0.00	3	35.15	35.00	-3	3,318	-0.09%
2022/01/06	1	35.00	1	34.80	35.00	0	3,322	0.00%
2022/01/05	3	34.75	2	34.90	34.65	1	3,317	0.03%
2022/01/04	10	34.80	0	0.00	35.05	10	3,280	0.30%
2022/01/03	3	35.05	0	0.00	35.05	3	3,268	0.09%
2021/12/30	6	35.30	0	0.00	35.30	6	3,292	0.18%
2021/12/29	0	0.00	6	35.52	35.50	-6	3,355	-0.18%
2021/12/28	18	35.14	2	35.08	35.20	16	3,391	0.47%
2021/12/27	4	35.74	3	35.98	35.60	1	3,425	0.03%
2021/12/24	6	35.77	20	35.70	35.90	-14	3,417	-0.41%
2021/12/23	25	34.80	10	34.95	35.05	15	3,392	0.44%
2021/12/22	0	0.00	7	34.18	34.35	-7	3,483	-0.20%
2021/12/21	6	33.80	1	33.80	34.10	5	4,172	0.12%
2021/12/20	3	33.90	3	34.05	33.70	0	4,690	0.00%
2021/12/17	1	33.95	0	0.00	33.90	1	4,907	0.02%
2021/12/16	3	33.87	0	0.00	33.70	3	4,925	0.06%
2021/12/14	9	34.22	3	34.50	34.00	6	4,980	0.12%
2021/12/13	2	33.75	0	0.00	33.60	2	4,850	0.04%
2021/12/08	0	0.00	1	33.95	33.95	-1	4,861	-0.02%
2021/12/07	42	33.68	0	0.00	33.80	42	4,883	0.86%
2021/12/06	1	33.70	0.3	33.80	33.70	0.7	4,864	0.01%
2021/12/02	10	33.80	0	0.00	33.80	10	4,893	0.20%
2021/12/01	0	0.00	6	34.00	34.05	-6	4,897	-0.12%
2021/11/30	2	34.20	4	33.98	34.00	-2	4,899	-0.04%
2021/11/29	3.3	33.53	5	33.70	34.10	-1.8	4,919	-0.04%
2021/11/26	57.5	34.27	19	34.46	34.50	38.5	4,875	0.79%
2021/11/25	6	35.89	9	35.93	35.70	-3	4,805	-0.06%
2021/11/24	11	35.30	2	35.13	35.50	9	4,774	0.19%
2021/11/23	1	34.90	0	0.00	34.85	1	4,774	0.02%
2021/11/22	5	35.36	0.1	35.30	35.35	4.9	4,777	0.10%
2021/11/19	0	0.00	16	36.25	35.50	-16	4,784	-0.33%
2021/11/18	16	35.99	2	36.13	36.05	14	4,768	0.29%
2021/11/17	3.3	35.47	8	35.30	35.40	-4.7	4,669	-0.10%
2021/11/15	3	34.68	0	0.00	35.00	3	4,663	0.06%
2021/11/11	7	34.59	0	0.00	34.50	7	4,748	0.15%
2021/11/10	2	34.75	0	0.00	34.75	2	4,828	0.04%
2021/11/09	4	34.75	4	35.05	35.00	0	4,749	0.00%
2021/11/08	0	0.00	6	34.93	35.15	-6	4,727	-0.13%
2021/11/05	2	34.15	4	34.40	34.55	-2	4,701	-0.04%
2021/11/04	2	34.55	1	34.55	34.35	1	4,717	0.02%
2021/11/03	1	34.65	5	34.42	34.65	-4	4,720	-0.08%
2021/11/02	20	34.36	0	0.00	34.30	20	4,727	0.42%
2021/11/01	5	34.19	2	34.40	34.20	3	4,711	0.06%
2021/10/29	0	0.00	3	33.52	34.00	-3	4,713	-0.06%
2021/10/27	13	33.08	0	0.00	33.05	13	4,763	0.27%
2021/10/26	2	33.35	0	0.00	33.35	2	4,746	0.04%
2021/10/22	5	33.60	0	0.00	33.60	5	4,771	0.10%
2021/10/21	0	0.00	1	34.30	34.10	-1	4,770	-0.02%
2021/10/20	3	34.05	0	0.00	33.95	3	4,901	0.06%
2021/10/19	1	34.35	0	0.00	34.30	1	4,939	0.02%
2021/10/18	0	0.00	1.1	34.31	34.40	-1.1	5,010	-0.02%
2021/10/15	2	34.05	2	34.40	33.90	0	5,076	0.00%
2021/10/14	1	33.90	3	33.95	33.95	-2	5,072	-0.04%
2021/10/12	6	33.34	0	0.00	33.30	6	5,039	0.12%
2021/10/08	2	33.48	0	0.00	33.55	2	5,047	0.04%
2021/10/07	2	33.55	10	33.75	34.00	-8	5,101	-0.16%
2021/10/06	10	33.50	0	0.00	33.20	10	5,136	0.19%
2021/10/05	10	32.85	1	32.90	33.90	9	5,163	0.17%
2021/10/04	10.1	34.15	2	34.15	33.75	8.1	5,229	0.15%
2021/10/01	24	35.00	2	34.50	34.40	22	5,334	0.41%
2021/09/30	7	35.94	0	0.00	35.65	7	5,582	0.13%
2021/09/29	30	35.93	4	35.93	35.70	26	5,656	0.46%
2021/09/28	14	38.03	29	38.43	37.20	-15	5,623	-0.27%
2021/09/27	12.1	35.86	68	36.05	37.50	-56	5,127	-1.09%
2021/09/24	44	35.41	12	34.75	34.10	32	5,231	0.61%
2021/09/23	2	33.83	0	0.00	34.10	2	5,482	0.04%
2021/09/22	5	34.11	0	0.00	33.80	5	5,512	0.09%
2021/09/17	1.2	34.52	0	0.00	34.30	1.2	5,554	0.02%
2021/09/16	5	34.90	0	0.00	34.90	5	5,568	0.09%
2021/09/15	2	35.20	1	35.20	35.15	1	5,599	0.02%
2021/09/14	4	35.60	0	0.00	35.70	4	5,717	0.07%
2021/09/13	21	35.22	0	0.00	35.75	21	6,089	0.34%
2021/09/10	1	35.40	0	0.00	35.20	1	6,292	0.02%
2021/09/08	0	35.40	0	0.00	35.10	0	6,382	0.00%
2021/09/07	0	35.85	0	0.00	35.60	0	6,401	0.00%
2021/09/06	1	35.50	0	0.00	35.50	1	6,471	0.02%
2021/08/31	0	36.15	0	0.00	36.00	0	7,220	0.00%
2021/08/30	1	36.35	0	0.00	36.45	1	8,170	0.01%
2021/08/27	1	36.55	1	37.00	37.15	0	8,507	0.00%
2021/08/25	1	36.20	0	0.00	36.45	1	9,548	0.01%
2021/08/24	1	36.15	30	36.10	36.00	-29	9,557	-0.30%
2021/08/23	30	36.50	1	36.60	36.65	29	9,552	0.30%
2021/08/20	31	35.91	1	36.15	36.05	30	9,568	0.31%
2021/08/19	12	36.28	0	0.00	35.80	12	9,595	0.13%
2021/08/18	3	37.00	0	0.00	36.75	3	9,597	0.03%
2021/08/17	110	37.79	0	0.00	36.85	110	9,597	1.15%	大買/鉅額交易
2021/08/16	21	39.96	1	39.60	39.65	20	9,655	0.21%
2021/08/13	1	40.90	0	0.00	40.90	1	9,619	0.01%
2021/08/11	12	41.16	0	0.00	41.15	12	9,717	0.12%
2021/08/09	2	41.75	2	42.10	42.40	0	9,916	0.00%
2021/08/06	5	42.05	3	42.20	42.05	2	10,006	0.02%
2021/08/05	0	0.00	3	42.03	42.05	-3	10,134	-0.03%
2021/08/04	0	0.00	2	42.00	42.20	-2	10,387	-0.02%
2021/08/03	4	41.48	0.8	41.80	41.80	3.2	10,891	0.03%
2021/08/02	2	41.35	2	41.95	42.00	0	11,135	0.00%
2021/07/29	4	42.20	0	0.00	42.20	4	11,148	0.04%
2021/07/28	0	0.00	3	41.93	41.70	-3	11,200	-0.03%
2021/07/27	0	0.00	11	41.84	41.75	-11	11,276	-0.10%
2021/07/26	100	42.02	0	0.00	41.35	100	11,320	0.88%
2021/07/23	0	0.00	4	42.65	43.80	-4	11,234	-0.04%
2021/07/22	19	42.36	0	0.00	42.10	19	11,252	0.17%
2021/07/21	12	43.13	2	42.75	42.65	10	11,280	0.09%
2021/07/20	1	43.50	0	0.00	43.40	1	11,329	0.01%
2021/07/16	5	44.42	0	0.00	44.75	5	11,723	0.04%
2021/07/15	8	44.70	37	44.98	45.10	-29	11,904	-0.24%
2021/07/14	4	44.15	12	43.49	44.35	-8	12,012	-0.07%
2021/07/13	15	44.74	20	45.00	44.20	-5	12,155	-0.04%
2021/07/12	18	45.56	0	0.00	44.95	18	12,200	0.15%
2021/07/09	8	46.01	1	47.10	45.95	7	12,244	0.06%
2021/07/08	10	47.44	0	0.00	46.80	10	12,352	0.08%
2021/07/07	10	48.88	29	48.77	48.00	-19	12,719	-0.15%
2021/07/06	10	48.15	13	49.47	48.05	-3	12,729	-0.02%
2021/07/05	14	48.38	5	47.90	48.35	9	12,634	0.07%
2021/07/02	24	48.61	10	49.30	48.25	14	12,625	0.11%
2021/07/01	27	49.03	70	48.50	47.70	-43	12,600	-0.34%
2021/06/30	56	47.36	85.1	47.33	48.50	-29.1	12,196	-0.24%
2021/06/29	3.1	45.72	3	46.03	45.60	0.1	11,816	0.00%
2021/06/28	3	44.60	7	45.61	46.00	-4	11,840	-0.03%
2021/06/25	11	45.25	0	0.00	44.90	11	11,931	0.09%
2021/06/24	2	44.75	2	44.80	45.40	0	12,036	0.00%
2021/06/23	11	45.25	10	45.69	44.80	1	12,046	0.01%
2021/06/22	5	45.66	3	45.47	45.25	2	12,006	0.02%
2021/06/21	24	44.29	64	44.36	45.80	-40	11,681	-0.34%
2021/06/18	11	43.82	0	0.00	44.30	11	11,495	0.10%
2021/06/17	2	44.05	2	44.35	44.05	0	11,500	0.00%
2021/06/16	1	44.10	1	44.35	43.85	0	11,569	0.00%
2021/06/11	101	45.75	81	45.62	44.50	20	11,486	0.17%	大買/
2021/06/09	15	45.37	0	0.00	45.10	15	11,135	0.13%
2021/06/08	34	47.32	23	47.48	46.90	11	11,004	0.10%
2021/06/07	86	48.39	88	48.45	49.00	-2	10,711	-0.02%
2021/06/04	17	46.89	1	46.10	45.65	16	9,730	0.16%
2021/06/03	23	46.81	32.2	46.83	46.40	-9.2	9,410	-0.10%
2021/06/02	2	43.75	21	43.35	44.75	-19	8,596	-0.22%
2021/06/01	10	41.10	0	0.00	41.70	10	8,410	0.12%
2021/05/31	10	41.58	0	0.00	41.30	10	8,428	0.12%
2021/05/27	5	41.25	5	41.45	40.90	0	8,495	0.00%
2021/05/26	1	40.90	1	41.15	41.60	0	8,506	0.00%
2021/05/25	12	41.75	0	0.00	41.70	12	8,495	0.14%
2021/05/24	4	42.50	9	42.70	42.35	-5	8,454	-0.06%
2021/05/21	5	40.10	5	40.94	41.30	0	8,413	0.00%
2021/05/19	0	0.00	1	40.55	40.35	-1	8,352	-0.01%
2021/05/18	1	38.10	1	39.40	40.00	0	8,294	0.00%
2021/05/17	2	38.20	2	38.93	37.50	0	8,225	0.00%
2021/05/14	4	39.21	0	0.00	39.30	4	8,098	0.05%
2021/05/13	26	40.66	25	40.46	40.55	1	7,981	0.01%
2021/05/12	38.3	40.91	3	44.17	40.80	35.3	7,825	0.45%
2021/05/11	19	48.11	11	47.68	44.85	8	7,543	0.11%
2021/05/10	1	44.90	9	46.75	46.30	-8	7,010	-0.11%
2021/05/07	1	43.35	2	43.10	43.20	-1	6,735	-0.01%
2021/05/06	4	42.89	4	43.50	42.90	0	6,739	0.00%
2021/05/05	2	42.48	2	42.73	42.80	0	6,710	0.00%
2021/05/04	5	43.59	5	42.76	42.35	0	6,679	0.00%
2021/05/03	5	43.88	5	44.30	44.45	0	6,594	0.00%
2021/04/29	4	44.35	5	44.23	44.60	-1	6,583	-0.02%
2021/04/28	2	44.88	3	45.05	44.90	-1	6,554	-0.02%
2021/04/27	1	45.20	1	44.65	45.80	0	6,573	0.00%
2021/04/26	5	45.50	11	45.15	45.20	-6	6,491	-0.09%
2021/04/22	0	0.00	0.1	42.96	42.65	-0.1	6,216	0.00%
2021/04/21	3	43.87	13	43.85	43.90	-10	6,020	-0.17%
2021/04/20	0	0.00	10	43.15	42.90	-10	5,845	-0.17%
2021/04/19	1	42.75	7	42.39	43.00	-6	5,793	-0.10%
2021/04/15	1	41.50	2.5	41.09	40.80	-1.5	5,565	-0.03%
2021/04/14	3	41.02	4	41.36	40.75	-1	5,534	-0.02%
2021/04/13	13	42.28	2.1	42.23	41.80	10.9	5,423	0.20%
2021/04/12	3	39.07	3	39.97	40.45	0	4,935	0.00%
2021/04/09	11	37.14	0	0.00	37.00	11	4,665	0.24%
2021/04/08	1	37.65	0	0.00	38.00	1	4,657	0.02%
2021/04/07	5	36.95	1	36.90	37.00	4	4,750	0.08%
2021/04/06	0	36.80	64	36.64	37.40	-64	5,023	-1.27%
2021/04/01	0	0.00	3	35.18	35.40	-3	5,095	-0.06%
2021/03/31	5	34.88	0.7	34.95	34.90	4.3	4,996	0.09%
2021/03/30	0	0.00	30	34.73	35.00	-30	4,935	-0.61%
2021/03/29	5	34.55	33.5	34.42	34.05	-28.5	4,784	-0.60%
2021/03/26	0	0.00	5	33.75	33.60	-5	4,838	-0.10%
2021/03/25	11	33.65	17	33.46	33.35	-6	4,869	-0.12%
2021/03/24	3	32.90	0	0.00	33.00	3	4,804	0.06%
2021/03/23	1.5	32.72	136	32.83	32.70	-134.5	4,820	-2.79%	大賣/鉅額交易
2021/03/22	0	32.90	1	32.90	33.00	-1	5,030	-0.02%
2021/03/19	45	32.67	51	32.99	32.65	-6	5,060	-0.12%
2021/03/17	0	32.30	0	0.00	32.15	0	4,948	0.00%
2021/03/16	1	32.15	0	0.00	32.35	1	5,012	0.02%
2021/03/12	3	32.30	0	0.00	32.30	3	5,083	0.06%
2021/03/11	0	0.00	1	32.50	32.40	-1	5,137	-0.02%
2021/03/10	0	0.00	50	32.21	32.30	-50	5,138	-0.97%
2021/03/09	50	32.56	0	0.00	32.40	50	5,155	0.97%
2021/03/08	0	0.00	11	32.20	32.10	-11	5,171	-0.21%
2021/03/05	0	0.00	18	32.15	31.80	-18	5,165	-0.35%
2021/03/03	0	0.00	2.3	31.39	31.85	-2.3	5,198	-0.04%
2021/03/02	0.3	31.79	0	0.00	31.20	0.3	5,189	0.00%
2021/02/26	10	31.30	0	0.00	31.35	10	5,152	0.19%
2021/02/25	20	31.46	0	0.00	31.45	20	5,134	0.39%
2021/02/24	50	31.50	0	0.00	31.50	50	5,173	0.97%
2021/02/23	50	31.41	17	31.66	31.65	33	5,162	0.64%
2021/02/22	45	31.10	0	0.00	31.10	45	5,150	0.87%
2021/02/18	21	30.75	0	0.00	30.65	21	5,340	0.39%
2021/02/17	18	30.15	0	0.00	30.20	18	5,365	0.34%
2021/02/05	0	0.00	11	29.45	29.35	-11	5,789	-0.19%
2021/02/01	11	28.25	0	0.00	28.90	11	6,029	0.18%
2021/01/29	2	29.00	0	0.00	28.70	2	6,066	0.03%
2021/01/26	0	0.00	2	29.90	29.90	-2	6,185	-0.03%
2021/01/25	10	30.12	0.5	30.30	30.15	9.5	6,210	0.15%
2021/01/22	1	29.60	0	0.00	29.60	1	6,234	0.02%
2021/01/21	0	0.00	12	29.78	29.90	-12	6,209	-0.19%
2021/01/20	18.5	30.08	52	30.05	29.85	-33.6	6,286	-0.53%
2021/01/19	30	31.29	1	30.95	30.85	29	6,495	0.45%
2021/01/18	1	31.10	0	0.00	31.10	1	6,550	0.02%
2021/01/15	4.4	31.63	1	31.90	31.40	3.4	6,564	0.05%
2021/01/14	38.3	32.39	1	32.15	32.05	37.3	6,677	0.56%
2021/01/13	1	32.50	0	0.00	32.30	1	6,713	0.01%
2021/01/12	1	32.30	0	0.00	32.25	1	6,781	0.01%
2021/01/11	5	33.03	0	0.00	33.00	5	6,760	0.07%
2021/01/07	21	33.89	106	33.84	33.55	-85	6,802	-1.25%	大賣/
2021/01/06	1	33.30	0	0.00	33.20	1	6,891	0.01%
2021/01/05	5	33.75	102	33.70	33.75	-97	7,035	-1.38%	大賣/
2021/01/04	30	34.30	0	0.00	34.20	30	7,184	0.42%
2020/12/31	1	34.10	8	34.33	34.00	-7	7,154	-0.10%
2020/12/30	0	0.00	2	34.10	34.15	-2	7,118	-0.03%
2020/12/29	15	34.49	25	34.21	33.55	-10	7,018	-0.14%
2020/12/28	139	32.96	108	33.27	33.45	31	6,617	0.47%	大買/大賣/
2020/12/25	0	0.00	1	31.90	31.85	-1	6,421	-0.02%
2020/12/24	3.2	31.98	0	0.00	31.95	3.2	6,566	0.05%
2020/12/23	0	0.00	52	31.81	32.00	-52	6,696	-0.78%
2020/12/22	2	32.55	4	32.51	32.10	-2	6,864	-0.03%
2020/12/21	3	31.78	380.5	31.90	31.95	-377.5	6,824	-5.53%	大賣/鉅額交易
2020/12/17	129	31.48	1	31.25	31.35	128	6,965	1.84%	大買/鉅額交易
2020/12/16	383	31.51	507	32.04	31.75	-124	7,030	-1.76%	大買/大賣/鉅額交易
2020/12/15	5	31.10	1	31.45	31.25	4	7,052	0.06%
2020/12/14	20	30.40	0	0.00	30.85	20	7,238	0.28%
2020/12/11	1	30.55	0	0.00	30.60	1	7,585	0.01%
2020/12/10	34	30.90	0	0.00	30.85	34	7,732	0.44%
2020/12/09	5	30.80	0	0.00	30.90	5	7,836	0.06%
2020/12/08	0	0.00	0.2	31.10	31.20	-0.2	7,910	0.00%
2020/12/07	0	0.00	1	30.85	30.80	-1	8,044	-0.01%
2020/12/04	48	31.32	0	0.00	31.40	48	8,135	0.59%
2020/12/03	0	0.00	2	31.55	31.55	-2	8,318	-0.02%
2020/12/02	398.1	31.68	0	0.00	31.65	398.1	8,383	4.75%	大買/鉅額交易
2020/12/01	6	32.05	0	32.20	31.95	6	8,434	0.07%
2020/11/30	13	32.13	0	0.00	31.80	13	8,550	0.15%
2020/11/27	60	31.87	0	0.00	32.00	60	8,664	0.69%
2020/11/26	0	0.00	173.8	32.13	31.95	-173.8	8,892	-1.95%	大賣/鉅額交易
2020/11/25	2	32.00	157	32.10	31.75	-155	9,325	-1.66%	大賣/鉅額交易
2020/11/24	9.1	31.90	39	32.10	31.90	-29.9	9,455	-0.32%
2020/11/23	369	31.73	366	32.20	31.80	3	9,522	0.03%	大買/大賣/
2020/11/20	1	32.05	0	0.00	32.00	1	9,527	0.01%
2020/11/19	30	31.77	0	0.00	31.70	30	9,608	0.31%
2020/11/18	46	31.84	0	0.00	31.95	46	9,607	0.48%
2020/11/17	372.3	31.83	80.5	31.85	32.00	291.8	9,652	3.02%	大買/鉅額交易
2020/11/16	0	0.00	1	32.60	32.65	-1	9,663	-0.01%
2020/11/13	52	33.53	57	33.86	32.60	-5	9,815	-0.05%
2020/11/11	1	32.90	0.1	32.80	33.10	0.9	9,481	0.01%
2020/11/10	10	32.55	1	32.40	32.45	9	9,584	0.09%
2020/11/09	4	33.15	2	33.00	33.25	2	9,613	0.02%
2020/11/05	30	32.61	0	0.00	32.60	30	10,067	0.30%
2020/11/04	0	0.00	3	33.15	33.25	-3	10,031	-0.03%
2020/11/03	3	33.45	0	0.00	33.15	3	10,121	0.03%
2020/11/02	5	33.20	0	0.00	33.15	5	10,118	0.05%
2020/10/30	3	34.30	0	0.00	33.95	3	10,102	0.03%
2020/10/29	1	34.30	0	0.00	34.30	1	10,056	0.01%
2020/10/28	101	34.77	1	34.95	34.75	100	10,041	1.00%	大買/
2020/10/27	10	34.75	94	34.77	35.35	-84	9,929	-0.85%
2020/10/26	23	33.51	2	33.75	33.55	21	9,628	0.22%
2020/10/23	52	33.95	7	34.00	33.75	45	9,552	0.47%
2020/10/22	20	33.75	25	34.06	33.85	-5	9,557	-0.05%
2020/10/21	2.1	33.55	4	33.55	33.75	-1.9	9,440	-0.02%
2020/10/20	0	0.00	5	33.60	33.60	-5	9,399	-0.05%
2020/10/19	0	0.00	1	32.80	32.50	-1	9,368	-0.01%
2020/10/16	15	32.98	0	0.00	32.80	15	9,357	0.16%
2020/10/15	2	33.00	0	0.00	33.20	2	9,340	0.02%
2020/10/14	6	33.13	5	33.77	33.20	1	9,348	0.01%
2020/10/13	47	34.22	51	34.46	34.50	-4	9,174	-0.04%
2020/10/12	0	0.00	28	33.09	33.50	-28	8,973	-0.31%
2020/10/08	0	0.00	2	31.85	31.75	-2	8,852	-0.02%
2020/10/07	12	32.55	0	0.00	32.25	12	8,838	0.14%
2020/10/06	20.4	32.50	20	32.50	32.50	0.4	8,827	0.01%
2020/09/28	1	31.30	10	31.66	31.80	-9	8,634	-0.10%
2020/09/25	22	31.70	11	31.28	31.60	11	8,596	0.13%
2020/09/24	4	30.76	1	30.80	30.45	3	8,511	0.04%
2020/09/23	2	31.33	0	0.00	31.15	2	8,369	0.02%
2020/09/22	0.1	31.85	3	32.18	31.90	-2.9	8,273	-0.04%
2020/09/21	4	33.06	3	33.10	33.10	1	8,144	0.01%
2020/09/18	3	32.80	6	32.53	32.90	-3	8,049	-0.04%
2020/09/17	3	30.77	2	31.80	31.75	1	7,804	0.01%
2020/09/16	30	30.70	45	30.94	31.55	-15	7,580	-0.20%
2020/09/15	1	29.40	10	30.00	30.00	-9	7,301	-0.12%
2020/09/14	22	29.64	24	29.52	29.00	-2	7,211	-0.03%
2020/09/10	45	29.63	46	29.27	29.00	-1	7,058	-0.01%
2020/09/09	1	29.85	20	29.50	29.65	-19	6,999	-0.27%
2020/09/08	10	29.00	12	29.12	29.15	-2	6,915	-0.03%
2020/09/07	11	27.89	0	0.00	27.90	11	6,728	0.16%
2020/09/04	24	27.91	1	28.05	27.80	23	6,666	0.35%
2020/09/03	3	28.55	1	28.75	28.70	2	6,678	0.03%
2020/09/02	3	28.72	1	28.40	28.45	2	6,571	0.03%
2020/09/01	5	29.77	2	30.05	29.50	3	6,390	0.05%
2020/08/31	0	0.00	23	29.20	30.30	-23	6,145	-0.37%
2020/08/28	11	27.42	10	27.70	27.55	1	5,720	0.02%
2020/08/27	10	26.50	0	0.00	26.30	10	5,580	0.18%
2020/08/26	0	0.00	12	27.18	27.10	-12	5,487	-0.22%
2020/08/25	0	0.00	2	27.45	27.30	-2	5,429	-0.04%
2020/08/21	0.1	27.30	0	0.00	27.30	0.1	5,399	0.00%
2020/08/20	6	27.18	15	27.17	27.50	-9	5,342	-0.17%
2020/08/19	10	28.00	22	27.95	28.00	-12	5,215	-0.23%
2020/08/18	0.7	26.45	20	26.35	26.45	-19.3	5,110	-0.38%
2020/08/17	0	0.00	1	26.60	26.50	-1	5,168	-0.02%
2020/08/14	4	26.24	5	26.39	26.35	-1	5,275	-0.02%
2020/08/13	22	26.00	3	25.75	25.55	19	5,249	0.36%
2020/08/12	28	25.81	53	25.70	25.40	-25	5,257	-0.48%
2020/08/11	25	24.44	45	24.94	25.15	-20	5,099	-0.39%
2020/08/10	0	0.00	1	24.35	23.90	-1	4,954	-0.02%
2020/08/07	1	24.10	1	23.95	24.15	0	4,961	0.00%
2020/07/31	0	0.00	33	23.14	23.20	-33	5,088	-0.65%
2020/07/30	3	23.30	0	0.00	23.25	3	5,088	0.06%
2020/07/28	72	23.65	42	23.41	23.10	30	5,093	0.59%
2020/07/27	0	0.00	70	23.60	23.60	-70	5,082	-1.38%
2020/07/23	1	24.25	2	23.98	23.80	-1	5,049	-0.02%
2020/07/22	0	0.00	2	23.70	23.85	-2	4,996	-0.04%
2020/07/21	0	0.00	50	23.80	23.90	-50	4,952	-1.01%
2020/07/20	0	0.00	1	23.65	23.95	-1	4,914	-0.02%
2020/07/17	20	23.93	22	23.62	23.55	-2	4,850	-0.04%
2020/07/15	153	23.69	91	23.86	23.80	62	4,837	1.28%	大買/
2020/07/14	20	23.63	103	23.49	23.25	-83	4,784	-1.73%	大賣/
2020/07/13	43	23.58	46.1	23.72	23.70	-3.1	4,766	-0.07%
2020/07/10	30	23.18	201	23.33	23.35	-171	4,775	-3.58%	大賣/鉅額交易
2020/07/09	80.6	23.14	98.6	23.18	23.05	-18	4,699	-0.38%
2020/07/08	50	23.20	142	23.20	23.20	-92	4,670	-1.97%	大賣/
2020/07/07	80	23.03	2	23.00	22.95	78	4,674	1.67%
2020/07/06	42	22.85	42	23.00	23.00	0	4,713	0.00%
2020/07/03	20	23.75	89	23.80	23.95	-69	4,653	-1.48%
2020/07/02	5	23.77	0	0.00	23.85	5	4,572	0.11%
2020/07/01	89	23.69	0	0.00	23.65	89	4,583	1.94%
2020/06/30	0	0.00	50	23.30	23.30	-50	4,558	-1.10%
2020/06/29	1	23.15	0	0.00	23.15	1	4,584	0.02%
2020/06/24	1	23.50	0	0.00	23.50	1	4,588	0.02%
2020/06/23	4	23.55	0	0.00	23.55	4	4,655	0.09%
2020/06/22	54	24.07	0	0.00	23.70	54	4,710	1.15%
2020/06/19	30	24.20	134	24.02	23.65	-104	4,700	-2.21%	大賣/鉅額交易
2020/06/18	10	24.00	12	24.02	24.00	-2	4,723	-0.04%
2020/06/16	0	0.00	3	23.88	23.85	-3	4,805	-0.06%
2020/06/11	2	22.55	0	0.00	22.50	2	4,997	0.04%
2020/06/10	23	22.79	0	0.00	22.75	23	5,048	0.46%
2020/06/09	1	23.70	0	0.00	23.70	1	5,193	0.02%
2020/06/05	88	23.75	0	0.00	23.75	88	5,394	1.63%
2020/06/04	2	23.75	0	0.00	23.60	2	5,545	0.04%
2020/06/03	0	0.00	2	23.90	23.95	-2	5,668	-0.04%
2020/06/02	20	24.00	105	23.79	23.80	-85	5,700	-1.49%	大賣/
2020/06/01	1	23.85	0	0.00	23.95	1	5,810	0.02%
2020/05/28	0	0.00	5	24.05	23.85	-5	6,106	-0.08%
2020/05/27	10	23.90	0	0.00	23.90	10	6,201	0.16%
2020/05/26	15	23.70	2	23.95	23.90	13	6,571	0.20%
2020/05/25	62	23.98	5	23.75	23.45	57	7,089	0.80%
2020/05/22	10	24.40	1.4	24.12	24.05	8.6	7,214	0.12%
2020/05/21	0	0.00	2	24.13	24.30	-2	7,427	-0.03%
2020/05/20	32	23.71	80	23.82	23.55	-48	7,367	-0.65%
2020/05/19	16	23.33	93	23.21	23.60	-77	7,336	-1.05%
2020/05/18	84	22.75	104	22.56	23.10	-20	7,175	-0.28%	大賣/
2020/05/15	80	21.89	2	22.20	22.20	78	7,007	1.11%
2020/05/13	2	22.05	4	22.20	21.90	-2	6,894	-0.03%
2020/05/12	2	22.40	25	22.52	22.40	-23	6,806	-0.34%
2020/05/07	2	21.00	0	0.00	21.10	2	6,650	0.03%
2020/05/06	0.2	20.90	20	21.00	20.90	-19.8	6,792	-0.29%
2020/05/05	0	21.15	0	0.00	20.95	0	6,789	0.00%
2020/04/30	2	21.10	0	0.00	21.20	2	6,772	0.03%
2020/04/28	0	0.00	15	20.89	21.00	-15	6,732	-0.22%
2020/04/27	2	20.55	0	0.00	20.70	2	6,745	0.03%
2020/04/23	20	20.40	0	0.00	20.60	20	6,759	0.30%
2020/04/20	0	0.00	1	20.75	21.00	-1	6,744	-0.01%
2020/04/16	0	0.00	46	21.25	21.15	-46	6,759	-0.68%
2020/04/15	5	20.95	1	21.00	21.45	4	6,723	0.06%
2020/04/14	0	0.00	1	20.70	20.85	-1	6,657	-0.02%
2020/04/13	0.1	20.75	0	0.00	20.60	0.1	6,647	0.00%
2020/04/10	23	20.73	0	0.00	20.75	23	6,633	0.35%
2020/04/09	0.1	21.30	0	21.30	21.10	0.1	6,605	0.00%
2020/04/08	3	20.85	5	20.35	20.85	-2	6,563	-0.03%
2020/04/07	1	20.50	6	20.59	20.30	-5	6,514	-0.08%
2020/04/01	0	0.00	35	20.41	20.50	-35	6,454	-0.54%
2020/03/30	0	0.00	2	20.35	20.50	-2	6,439	-0.03%
2020/03/26	7	20.80	1	20.55	20.75	6	6,303	0.10%
2020/03/25	20	19.95	0	0.00	20.35	20	6,194	0.32%
2020/03/24	3	19.40	4	19.44	19.45	-1	6,102	-0.02%
2020/03/23	0	0.00	2	19.05	19.05	-2	6,000	-0.03%
2020/03/20	0	0.00	1	18.10	18.35	-1	5,913	-0.02%
2020/03/19	4	17.56	0	0.00	17.55	4	5,777	0.07%
2020/03/16	0	0.00	220	21.51	21.00	-220	5,330	-4.13%	大賣/鉅額交易
2020/03/13	20	20.45	0	0.00	21.30	20	5,237	0.38%
2020/03/12	2	22.10	1	22.20	22.50	1	4,960	0.02%
2020/03/10	3	22.50	22	22.51	22.70	-19	4,707	-0.40%
2020/03/09	16	22.20	1	22.65	22.10	15	4,538	0.33%
2020/03/05	42	23.59	0	0.00	23.50	42	4,286	0.98%
2020/03/04	1	23.75	17	24.34	23.75	-16	4,154	-0.39%
2020/03/03	3	24.50	17	24.14	24.20	-14	4,018	-0.35%
2020/03/02	0	0.00	14	23.18	23.35	-14	3,790	-0.37%
2020/02/27	10	25.10	26	24.65	23.65	-16	3,649	-0.44%
2020/02/26	38	23.84	79	24.04	23.65	-41	3,278	-1.25%
2020/02/25	2	22.55	23	23.39	22.60	-21	2,676	-0.78%
2020/02/24	8	23.01	77	22.51	23.00	-69	2,438	-2.83%
2020/02/21	0	0.00	16	21.49	21.65	-16	2,096	-0.76%
2020/02/20	0	0.00	23	21.03	21.00	-23	1,950	-1.18%
2020/02/19	0	20.60	0	0.00	20.60	0	1,856	0.00%
2020/02/18	0	0.00	1	20.50	20.50	-1	1,884	-0.05%
2020/02/11	15	20.07	10	20.05	20.05	5	1,862	0.27%
2020/02/10	6.1	20.32	6	20.37	20.25	0.1	1,832	0.01%
2020/02/07	3	20.60	35.3	20.44	20.80	-32.3	1,732	-1.86%
2020/02/06	0	0.00	30	19.83	20.00	-30	1,578	-1.90%
2020/02/05	5	19.55	0	0.00	19.65	5	1,561	0.32%
2020/02/03	20	19.25	60	19.30	19.55	-40	1,540	-2.60%
2020/01/31	0	0.00	50	19.80	19.70	-50	1,511	-3.31%
2020/01/30	4.1	19.49	17	19.85	19.55	-12.9	1,495	-0.86%
2020/01/20	5	20.45	0	0.00	20.45	5	1,464	0.34%
2020/01/17	2	20.20	0	0.00	20.20	2	1,426	0.14%
2020/01/16	0	0.00	1	20.15	20.20	-1	1,404	-0.07%
2020/01/15	0	0.00	2	19.88	20.00	-2	1,378	-0.15%
2020/01/13	10	19.80	0	0.00	19.75	10	1,343	0.74%
2020/01/10	0	0.00	1	19.65	19.75	-1	1,356	-0.07%
2020/01/09	0	0.00	1	19.30	19.20	-1	1,290	-0.08%
2020/01/03	0	0.00	1	19.35	19.40	-1	1,345	-0.07%
2020/01/02	0	0.00	1	19.40	19.45	-1	1,339	-0.07%
2019/12/30	0	0.00	1	19.30	19.20	-1	1,288	-0.08%
2019/12/20	0.3	18.85	0.3	18.85	18.85	-0.1	1,204	-0.01%
2019/12/19	11	18.95	0	0.00	18.95	11	1,202	0.92%
2019/12/10	0	0.00	1	18.70	18.95	-1	1,157	-0.09%
2019/12/09	50	18.65	0	0.00	18.75	50	1,152	4.34%
2019/12/05	1	18.55	0	0.00	18.60	1	1,186	0.08%
2019/11/25	0	0.00	6	19.21	19.20	-6	1,088	-0.55%
2019/11/22	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2019/11/19	1	18.80	0	0.00	18.80	1	1,053	0.09%
2019/11/15	1	19.00	1	18.90	18.85	0	1,048	0.00%
2019/11/14	0	0.00	30	18.70	18.80	-30	997	-3.01%
2019/11/06	0	0.00	1	18.30	18.20	-1	940	-0.11%
2019/11/05	0	0.00	1	18.30	18.35	-1	936	-0.11%
2019/11/01	0	0.00	1	18.10	18.10	-1	968	-0.10%
2019/10/30	0	0.00	1	18.15	18.20	-1	1,007	-0.10%
2019/10/23	0	0.00	4.1	18.00	18.00	-4.1	1,033	-0.40%
2019/10/22	3	18.00	2	18.00	18.00	1	1,038	0.10%
2019/10/21	11	17.95	0	0.00	17.95	11	1,057	1.04%
2019/10/17	5	18.35	0	0.00	18.45	5	1,013	0.49%
2019/10/16	0	0.00	41	18.35	18.35	-41	1,012	-4.05%
2019/10/15	1	18.30	0	0.00	18.30	1	1,008	0.10%
2019/10/14	20	17.95	0	0.00	18.30	20	1,030	1.94%
2019/10/09	0	0.00	22	18.20	17.65	-22	1,052	-2.09%
2019/10/04	2	17.95	0	0.00	17.85	2	1,116	0.18%
2019/09/27	0	0.00	1	17.95	17.85	-1	1,212	-0.08%
2019/09/23	0	0.00	1	18.20	18.20	-1	1,297	-0.08%
2019/09/16	0.1	18.35	0	0.00	18.35	0.1	1,427	0.01%
2019/09/12	0	0.00	11	18.30	18.30	-11	1,471	-0.75%
2019/09/09	0	0.00	4.5	18.14	18.30	-4.5	1,527	-0.29%
2019/09/04	0	0.00	0	17.95	17.85	0	1,510	0.00%
2019/09/02	0	0.00	2	17.70	17.75	-2	1,528	-0.13%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/28	21	17.45	0	0.00	17.35	21	1,526	1.38%
2019/08/27	0	0.00	1	17.50	17.40	-1	1,527	-0.07%
2019/08/26	2	17.53	0	0.00	17.50	2	1,523	0.13%
2019/08/22	0.5	17.85	0	0.00	17.80	0.5	1,545	0.03%
2019/08/21	1	17.80	0	0.00	17.70	1	1,555	0.06%
2019/08/20	25	17.75	0	0.00	17.65	25	1,556	1.61%
2019/08/16	10	17.70	0	0.00	17.65	10	1,551	0.64%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.15	0	0.00	18.00	1	1,546	0.06%
2019/08/13	2	18.15	10	18.25	18.15	-8	1,554	-0.51%
2019/08/12	0	0.00	0	18.50	18.30	0	1,557	0.00%
2019/08/05	10.2	18.40	0.3	18.25	18.10	9.9	1,574	0.63%
2019/08/01	21	18.62	0	0.00	18.65	21	1,610	1.30%
2019/07/31	10	18.85	0	0.00	18.80	10	1,600	0.62%
2019/07/29	10	18.95	0	0.00	18.95	10	1,635	0.61%
2019/07/24	20	19.05	0	0.00	19.05	20	1,641	1.22%
2019/07/19	0	0.00	15	19.15	19.10	-15	1,642	-0.91%
2019/07/17	15	19.15	0	0.00	19.15	15	1,685	0.89%
2019/07/16	20	19.20	0	0.00	19.15	20	1,683	1.19%
2019/07/15	26	19.44	0	0.00	19.20	26	1,662	1.56%
2019/07/12	10	19.65	0	0.00	19.70	10	1,678	0.60%
2019/07/11	40	19.63	0	0.00	19.65	40	1,703	2.35%
2019/07/10	0	0.00	72.2	20.50	20.60	-72.2	1,691	-4.27%
2019/07/09	0	0.00	2	20.55	20.50	-2	1,665	-0.12%
2019/07/03	1	20.45	0	0.00	20.40	1	1,897	0.05%
2019/07/02	0	0.00	55	20.41	20.45	-55	1,956	-2.81%
2019/07/01	5	20.15	0	0.00	20.25	5	1,951	0.26%
2019/06/28	0.3	20.15	0	0.00	20.20	0.3	1,943	0.01%
2019/06/26	2	20.45	0	0.00	20.35	2	1,979	0.10%
2019/06/25	20	20.65	6	20.80	20.75	14	1,973	0.71%
2019/06/24	2	20.75	3	20.73	20.75	-1	1,970	-0.05%
2019/06/21	0	0.00	10	20.75	20.75	-10	1,965	-0.51%
2019/06/20	21	20.40	5	20.55	20.50	16	1,945	0.82%
2019/06/19	20	20.05	8	20.17	20.20	12	1,950	0.62%
2019/06/18	40	19.95	1	19.95	19.90	39	1,940	2.01%
2019/06/17	30	19.85	1	19.80	19.90	29	1,948	1.49%
2019/06/14	1	19.60	0	0.00	19.65	1	1,941	0.05%
2019/06/11	0	0.00	2	19.55	19.55	-2	1,970	-0.10%
2019/06/04	2	19.45	0	0.00	19.40	2	2,009	0.10%
2019/06/03	10	19.40	0	0.00	19.35	10	2,016	0.50%
2019/05/28	0	0.00	15	19.42	19.30	-15	2,030	-0.74%
2019/05/24	0.1	19.35	0	0.00	19.35	0.1	2,043	0.00%
2019/05/23	1	19.25	40	19.35	19.25	-39	2,056	-1.90%
2019/05/15	6	19.31	1	19.45	19.25	5	2,257	0.22%
2019/05/14	0	0.00	40	19.00	19.30	-40	2,268	-1.76%
2019/05/10	27	19.45	0	0.00	19.35	27	2,323	1.16%
2019/05/09	1	19.50	0	0.00	19.50	1	2,332	0.04%
2019/05/07	10	19.70	0	0.00	19.70	10	2,301	0.43%
2019/05/02	1	20.00	0	0.00	20.00	1	2,265	0.04%
2019/04/30	1	19.75	0	0.00	19.75	1	2,259	0.04%
2019/04/29	5	19.85	5	19.85	19.80	0	2,247	0.00%
2019/04/25	1	20.10	0	0.00	20.10	1	2,251	0.04%
2019/04/24	4	19.99	0	0.00	19.90	4	2,248	0.18%
2019/04/22	21	19.95	0	0.00	19.95	21	2,212	0.95%
2019/04/19	1.3	19.93	0	0.00	19.90	1.3	2,210	0.06%
2019/04/18	5	19.95	0	0.00	19.85	5	2,209	0.23%
2019/04/17	10	20.25	1	20.35	20.40	9	2,166	0.42%
2019/04/12	1	21.05	1	20.60	20.55	0	2,121	0.00%
2019/04/11	4	21.20	1	21.20	21.00	3	2,074	0.14%
2019/04/10	3	21.33	41	21.30	21.35	-38	2,041	-1.86%
2019/04/09	10	20.95	1	20.80	20.80	9	1,892	0.48%
2019/04/08	12	20.90	85	20.89	21.20	-73	1,847	-3.95%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/01	0.1	20.50	0	0.00	20.50	0.1	1,755	0.01%
2019/03/29	5	20.15	0	0.00	20.50	5	1,744	0.29%
2019/03/27	4	20.50	0	0.00	20.50	4	1,782	0.22%
2019/03/26	1	20.60	0	0.00	20.55	1	1,776	0.06%
2019/03/25	0	0.00	6	20.70	20.55	-6	1,788	-0.34%
2019/03/22	6	20.75	24	20.81	20.90	-18	1,782	-1.01%
2019/03/21	0	0.00	15	20.48	20.65	-15	1,736	-0.86%
2019/03/14	15	20.15	0	0.00	20.10	15	1,701	0.88%
2019/03/12	35	20.50	0.1	20.25	20.25	35	1,722	2.03%
2019/03/05	0	0.00	20	20.20	20.20	-20	1,801	-1.11%
2019/03/04	0	0.00	9	20.25	20.25	-9	1,799	-0.50%
2019/02/25	0	0.00	7	20.40	20.35	-7	1,851	-0.38%
2019/02/22	0	0.00	1	20.20	20.20	-1	1,858	-0.05%
2019/02/19	0	0.00	1	20.35	20.45	-1	1,881	-0.05%
2019/02/18	31	20.35	0	0.00	20.40	31	1,883	1.65%
2019/02/15	10	19.95	20	20.05	20.15	-10	1,862	-0.54%
2019/01/30	0	0.00	2	19.58	19.45	-2	1,906	-0.10%
2019/01/24	3	19.05	0	0.00	19.05	3	2,046	0.15%
2019/01/22	0	0.00	3	19.02	19.10	-3	2,252	-0.13%
2019/01/14	0	0.00	1	18.85	18.85	-1	2,551	-0.04%
2019/01/08	10	18.70	0	0.00	18.65	10	2,759	0.36%
2018/12/27	0	0.00	1	18.90	19.00	-1	3,264	-0.03%
2018/12/26	2	18.60	0	0.00	18.60	2	3,334	0.06%
2018/12/25	5	18.90	0	0.00	19.00	5	3,366	0.15%
2018/12/24	1	19.15	0	0.00	19.20	1	3,420	0.03%
2018/12/21	25	18.98	0	0.00	18.85	25	3,644	0.69%
2018/12/20	3	19.32	70	19.38	19.35	-67	3,723	-1.80%
2018/12/19	6	19.68	0	0.00	19.65	6	3,831	0.16%
2018/12/18	22	19.68	0	0.00	19.65	22	3,907	0.56%
2018/12/14	0	0.00	2	20.30	20.25	-2	4,124	-0.05%
2018/12/11	8	20.24	0	0.00	20.35	8	4,474	0.18%
2018/12/06	0	0.00	4	20.88	20.65	-4	5,184	-0.08%
2018/12/04	0	0.00	20	21.55	21.40	-20	5,528	-0.36%
2018/12/03	20	21.75	0	0.00	21.65	20	5,889	0.34%
2018/11/30	0	0.00	22	21.10	21.75	-22	5,919	-0.37%
2018/11/29	3	21.25	0	0.00	21.20	3	5,918	0.05%
2018/11/27	22	21.30	0	0.00	21.25	22	6,035	0.36%
2018/11/26	0	0.00	1	21.30	21.35	-1	6,105	-0.02%
2018/11/21	2	20.98	0	0.00	21.00	2	6,442	0.03%
2018/11/19	0	0.00	5	21.55	21.60	-5	6,896	-0.07%
2018/11/16	0	0.00	20	21.35	21.35	-20	7,278	-0.27%
2018/11/14	5	21.35	4	21.44	21.35	1	7,741	0.01%
2018/11/13	0	0.00	2	21.15	21.30	-2	7,792	-0.03%
2018/11/07	0	0.00	19	21.11	21.35	-19	8,346	-0.23%
2018/11/02	8	20.45	3	20.40	20.50	5	8,470	0.06%
2018/11/01	10	19.85	10	19.83	20.25	0	8,436	0.00%
2018/10/31	12	19.68	0	0.00	19.75	12	8,368	0.14%
2018/10/30	8	19.68	5	19.76	19.75	3	8,273	0.04%
2018/10/29	4	20.15	2	20.05	20.15	2	8,177	0.02%
2018/10/26	3	20.15	54	20.20	20.10	-51	8,136	-0.63%
2018/10/25	10	19.70	12	19.33	20.05	-2	8,059	-0.02%
2018/10/24	0	0.00	15	20.46	20.45	-15	7,970	-0.19%
2018/10/23	30	20.51	15	20.49	20.45	15	7,986	0.19%
2018/10/18	0	0.00	7	20.65	20.55	-7	7,876	-0.09%
2018/10/17	5	21.23	0	0.00	21.00	5	7,802	0.06%
2018/10/16	1	21.70	4	21.78	21.65	-3	7,726	-0.04%
2018/10/15	6	21.70	61	22.08	22.00	-55	7,678	-0.72%
2018/10/12	16	20.61	2	21.55	21.60	14	7,583	0.18%
2018/10/11	8	21.05	0	0.00	21.05	8	7,437	0.11%
2018/10/09	2	23.25	5	23.35	23.35	-3	7,356	-0.04%
2018/10/08	0	0.00	32	23.25	23.00	-32	7,322	-0.44%
2018/10/05	6	22.83	9	23.16	23.00	-3	7,242	-0.04%
2018/10/04	2	23.28	2	23.70	24.10	0	7,126	0.00%
2018/10/03	2	24.00	3	23.90	23.75	-1	7,062	-0.01%
2018/10/02	4	23.93	0	0.00	23.95	4	7,033	0.06%
2018/10/01	6	24.47	3	24.38	24.40	3	7,001	0.04%
2018/09/28	1	24.40	72	25.57	24.60	-71	6,963	-1.02%
2018/09/27	0	0.00	10	25.12	25.30	-10	6,795	-0.15%
2018/09/26	7	24.50	413	24.34	24.80	-406	6,650	-6.10%	大賣/鉅額交易
2018/09/25	0	0.00	10	23.95	23.55	-10	6,526	-0.15%
2018/09/21	0	0.00	3	24.35	24.05	-3	6,454	-0.05%
2018/09/20	36	23.93	1	23.90	23.80	35	6,333	0.55%
2018/09/19	11	24.82	0.1	24.55	24.65	10.9	6,195	0.18%
2018/09/18	0	0.00	15	24.65	24.65	-15	6,141	-0.24%
2018/09/17	26	24.47	28	24.87	24.60	-2	6,009	-0.03%
2018/09/14	20	24.75	57.6	24.48	25.00	-37.6	5,859	-0.64%
2018/09/13	54	23.64	71	23.56	23.75	-17	5,568	-0.31%
2018/09/12	10	23.20	4	23.36	23.30	6	5,400	0.11%
2018/09/11	0	0.00	2	22.70	22.75	-2	5,158	-0.04%
2018/09/10	28	21.30	11	21.86	22.40	17	5,014	0.34%
2018/09/07	10	22.10	17	22.41	21.80	-7	4,829	-0.14%
2018/09/06	4	21.73	0	0.00	21.75	4	4,504	0.09%
2018/09/04	2	21.25	4	21.38	21.35	-2	4,411	-0.05%
2018/09/03	5	21.20	2	21.25	21.15	3	4,391	0.07%
2018/08/31	2	21.25	20	21.25	21.45	-18	4,320	-0.42%
2018/08/30	11	21.45	44	21.64	21.45	-33	4,271	-0.77%
2018/08/29	43	21.77	0	21.85	21.95	43	4,235	1.02%
2018/08/28	0	0.00	10	21.35	21.35	-10	4,138	-0.24%
2018/08/27	2	21.80	152	21.85	21.50	-150	4,155	-3.61%	大賣/鉅額交易
2018/08/24	0.2	21.65	6	21.58	21.75	-5.8	4,019	-0.14%
2018/08/23	51	21.50	9	21.48	21.65	42	3,728	1.13%
2018/08/22	2	20.70	60	20.70	20.65	-58	3,364	-1.72%
2018/08/21	0	0.00	13	19.38	19.80	-13	3,080	-0.42%
2018/08/20	60	19.20	2	19.25	19.10	58	2,905	2.00%
2018/08/17	0	0.00	16	19.27	19.05	-16	2,850	-0.56%
2018/08/16	65	19.07	7	19.06	18.80	58	2,680	2.16%
2018/08/15	38	18.44	88	18.47	18.55	-50	2,430	-2.06%
2018/08/13	64	17.93	38	18.12	18.00	26	2,271	1.14%
2018/08/10	0	0.00	4	17.98	17.85	-4	2,203	-0.18%
2018/08/08	0	0.00	0.1	17.25	17.35	-0.1	2,194	0.00%
2018/08/07	1	17.10	0	0.00	17.20	1	2,221	0.05%
2018/08/06	9	17.35	0	0.00	17.20	9	2,273	0.40%
2018/08/02	25	17.15	0	0.00	17.10	25	2,506	1.00%
2018/07/26	0	0.00	5	16.85	16.85	-5	2,659	-0.19%
2018/07/25	0	0.00	10	16.80	16.75	-10	2,737	-0.37%
2018/07/24	0	0.00	20	16.70	16.75	-20	2,773	-0.72%
2018/07/20	25	16.70	9	16.75	16.75	16	2,819	0.57%
2018/07/19	0	0.00	0.1	16.75	16.75	-0.1	2,832	0.00%
2018/07/18	0	0.00	3	16.73	16.80	-3	2,846	-0.11%
2018/07/17	0	0.00	1	16.70	16.70	-1	2,847	-0.04%
2018/07/13	0	0.00	5	16.75	16.80	-5	2,854	-0.18%
2018/07/11	1	17.05	0	0.00	17.10	1	2,856	0.04%
2018/07/09	0	0.00	1	17.20	17.20	-1	2,828	-0.04%
2018/07/06	0	0.00	2.1	17.00	16.95	-2.1	2,870	-0.07%
2018/07/03	0	0.00	6	17.10	16.95	-6	2,992	-0.20%
2018/06/29	50	16.95	0	0.00	17.15	50	2,974	1.68%
2018/06/21	6	17.13	0	0.00	17.10	6	2,950	0.20%
2018/06/20	50	17.05	0	0.00	17.05	50	2,965	1.69%
2018/06/15	0	0.00	3	17.45	17.50	-3	2,911	-0.10%
2018/06/14	0	0.00	5	17.65	17.35	-5	2,904	-0.17%
2018/06/07	0	0.00	13	17.95	18.05	-13	2,815	-0.46%
2018/06/06	40	18.05	1	18.00	18.05	39	2,823	1.38%
2018/06/05	0	0.00	9	18.23	18.15	-9	2,803	-0.32%
2018/06/04	2	18.50	2	18.53	18.50	0	2,726	0.00%
2018/06/01	27	18.03	11	17.81	17.95	16	2,590	0.62%
2018/05/31	5	17.64	0	0.00	17.85	5	2,572	0.19%
2018/05/30	0	0.00	20	17.60	17.65	-20	2,589	-0.77%
2018/05/29	0	0.00	10	17.70	17.80	-10	2,582	-0.39%
2018/05/28	15	17.63	2	17.70	17.70	13	2,638	0.49%
2018/05/25	5	17.50	0	0.00	17.60	5	2,740	0.18%
2018/05/24	2	17.50	1	17.45	17.45	1	3,051	0.03%
2018/05/23	1	17.50	0	0.00	17.50	1	3,119	0.03%
2018/05/22	0	0.00	2	17.65	17.60	-2	3,090	-0.06%
2018/05/21	2	17.85	6	17.75	17.65	-4	3,079	-0.13%
2018/05/18	2	18.05	0	0.00	18.00	2	3,034	0.07%
2018/05/17	0	0.00	2	17.85	18.00	-2	3,002	-0.07%
2018/05/16	1	17.65	50	17.65	17.70	-49	2,879	-1.70%
2018/05/14	2	17.45	0	0.00	17.55	2	2,901	0.07%
2018/05/11	1	17.80	3	17.82	17.65	-2	2,876	-0.07%
2018/05/10	0	0.00	2	17.38	17.45	-2	2,713	-0.07%
2018/05/09	0	0.00	8	17.44	17.30	-8	2,671	-0.30%
2018/05/08	0	0.00	18	17.38	17.40	-18	2,661	-0.68%
2018/05/04	0	0.00	2	17.10	17.10	-2	2,552	-0.08%
2018/05/02	0	0.00	80	17.03	17.10	-80	2,516	-3.18%
2018/04/30	0	0.00	2	16.75	16.85	-2	2,460	-0.08%
2018/04/27	1	16.65	17	16.57	16.65	-16	2,456	-0.65%
2018/04/26	0	0.00	6	16.38	16.25	-6	2,489	-0.24%
2018/04/24	2	16.35	0	0.00	16.40	2	2,673	0.07%
2018/04/20	0	0.00	2	16.70	16.50	-2	3,024	-0.07%
2018/04/19	0	0.00	1	16.45	16.45	-1	3,040	-0.03%
2018/04/18	0	0.00	2	16.45	16.45	-2	3,093	-0.06%
2018/04/16	2	16.55	0	0.00	16.60	2	3,125	0.06%
2018/04/02	0.1	16.40	0	0.00	16.30	0.1	3,095	0.00%
2018/03/29	0	0.00	2	16.30	16.25	-2	3,231	-0.06%
2018/03/23	2	16.10	0	0.00	16.10	2	3,309	0.06%
2018/03/21	0	0.00	2	16.55	16.50	-2	3,313	-0.06%
2018/03/16	0	0.00	7	16.85	16.80	-7	3,365	-0.21%
2018/03/14	1	16.95	0	0.00	16.95	1	3,388	0.03%
2018/03/12	0	0.00	21	17.01	16.95	-21	3,411	-0.62%
2018/03/06	0	0.00	1	16.60	16.60	-1	3,631	-0.03%
2018/03/05	1	16.80	4	17.25	16.80	-3	3,624	-0.08%
2018/03/02	0	0.00	7	17.13	17.15	-7	3,587	-0.20%
2018/03/01	100	17.10	27	17.15	17.10	73	3,570	2.04%
2018/02/27	7	17.15	10	16.97	16.90	-3	3,498	-0.09%
2018/02/26	5	17.33	66	17.47	17.30	-61	3,399	-1.79%
2018/02/23	0	0.00	0.7	16.35	16.30	-0.7	3,079	-0.02%
2018/02/21	0	0.00	0	15.60	15.60	0	3,129	0.00%
2018/02/12	27	15.25	0	0.00	15.25	27	3,154	0.86%
2018/02/07	2	15.65	10	15.55	15.50	-8	3,195	-0.25%
2018/02/06	2	15.73	0	0.00	15.40	2	3,239	0.06%
2018/02/02	10	16.26	0	0.00	16.15	10	3,192	0.31%
2018/02/01	10	16.00	0	0.00	15.90	10	3,192	0.31%
2018/01/31	5	15.92	0	0.00	15.90	5	3,223	0.16%
2018/01/30	0	0.00	2	16.20	16.10	-2	3,285	-0.06%
2018/01/29	1	16.30	4	16.35	16.30	-3	3,281	-0.09%
2018/01/24	2	16.35	0	0.00	16.40	2	3,334	0.06%
2018/01/23	1	16.60	0	0.00	16.35	1	3,337	0.03%
2018/01/22	35	16.41	1	16.35	16.40	34	3,323	1.02%
2018/01/19	18	16.63	4	16.66	16.60	14	3,287	0.43%
2018/01/18	7	16.99	2	17.10	16.80	5	3,254	0.15%
2018/01/17	2	17.38	27	17.58	17.20	-25	3,139	-0.80%
2018/01/16	20	16.45	3	16.45	16.55	17	2,838	0.60%
2018/01/15	0	0.00	10	16.50	16.55	-10	2,906	-0.34%
2018/01/09	5	16.67	20	16.55	16.55	-15	3,045	-0.49%
2018/01/03	8	16.45	0	0.00	16.40	8	3,127	0.26%