台聚 (1304)-華南永昌-南京券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.35
漲跌
▲0.10
漲幅
+0.62%
成交量
1,686張
產業
上市塑膠類股
799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

台聚 (1304)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/23	1	16.35	0.5	16.40	16.35	0.5	1,604	0.03%
2024/04/22	1	16.20	0	0.00	16.25	1	1,602	0.06%
2024/04/19	2.1	16.25	1	16.20	16.00	1.1	1,572	0.07%
2024/04/18	3.1	16.30	1	16.15	16.35	2.1	1,538	0.14%
2024/04/17	1	16.30	1	16.20	16.20	0	1,514	0.00%
2024/04/16	3	16.53	8	16.31	16.20	-5	1,501	-0.33%
2024/04/15	3.4	16.79	1	16.70	16.70	2.4	1,452	0.17%
2024/04/12	8	16.10	0	16.25	16.10	8	1,342	0.60%
2024/04/10	0	16.70	0	0.00	16.50	0	1,313	0.00%
2024/04/09	1	16.40	2	16.55	16.60	-1	1,297	-0.08%
2024/04/08	2	15.90	0	16.10	16.00	2	1,257	0.16%
2024/04/03	0	0.00	0	16.05	15.95	0	1,238	0.00%
2024/04/02	1	16.15	0	0.00	16.15	1	1,224	0.08%
2024/04/01	0	0.00	1	16.40	16.30	-1	1,213	-0.08%
2024/03/29	5	16.11	0	16.15	16.05	5	1,204	0.42%
2024/03/28	0	16.19	0	0.00	15.95	0	1,200	0.00%
2024/03/27	0	0.00	1	16.00	15.95	-1	1,211	-0.08%
2024/03/22	2	16.27	0	0.00	16.20	2	1,142	0.18%
2024/03/21	1	16.35	1	16.20	16.40	0	1,175	0.00%
2024/03/20	1.3	16.23	0	0.00	16.10	1.3	1,184	0.11%
2024/03/19	0	16.65	0	0.00	16.50	0	1,162	0.00%
2024/03/18	0	16.41	0	0.00	16.55	0	1,153	0.00%
2024/03/15	1	17.00	0.6	17.10	16.75	0.5	1,121	0.04%
2024/03/13	1.2	17.17	10	17.15	17.15	-8.8	1,079	-0.82%
2024/03/12	1	17.50	1	17.40	17.40	0	1,079	0.00%
2024/03/11	0	0.00	21	17.17	17.30	-21	1,080	-1.94%
2024/03/08	1	17.15	1	17.15	17.00	0	1,083	0.00%
2024/03/07	2	17.65	0.1	17.65	17.55	1.9	1,055	0.18%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/04	3	18.02	0	0.00	17.95	3	1,036	0.29%
2024/03/01	0.1	18.20	0	0.00	18.10	0.1	1,019	0.01%
2024/02/29	0	0.00	1	18.15	18.20	-1	1,021	-0.10%
2024/02/27	8	18.30	0	0.00	18.20	8	1,022	0.78%
2024/02/26	0.1	18.55	0	0.00	18.40	0.1	1,027	0.01%
2024/02/23	2	18.60	0	0.00	18.55	2	1,027	0.19%
2024/02/22	0	18.80	0	0.00	18.65	0	1,043	0.00%
2024/02/19	1	18.70	0	0.00	18.75	1	1,047	0.10%
2024/02/16	0	18.35	0	0.00	18.20	0	1,075	0.00%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.09%
2024/01/30	0.2	18.40	0	0.00	18.35	0.2	1,094	0.01%
2024/01/29	0.1	18.90	0	0.00	18.75	0.1	1,107	0.01%
2024/01/26	0	0.00	2.6	18.52	18.50	-2.6	1,118	-0.23%
2024/01/25	0	0.00	1.7	18.50	18.15	-1.7	1,117	-0.15%
2024/01/24	0	0.00	1	18.30	18.50	-1	1,112	-0.09%
2024/01/19	0	0.00	4	17.85	17.90	-4	1,108	-0.36%
2024/01/17	0.3	18.25	40	18.08	18.05	-39.7	1,091	-3.63%
2024/01/16	10	18.90	0	0.00	18.80	10	1,042	0.96%
2024/01/15	0	19.20	26	19.17	19.10	-26	1,033	-2.51%
2024/01/12	0.2	19.35	0	0.00	19.15	0.2	1,064	0.02%
2024/01/09	10	19.50	0	0.00	19.25	10	1,243	0.80%
2024/01/05	1	19.65	0	0.00	19.75	1	1,246	0.08%
2024/01/03	4	19.70	0	0.00	19.65	4	1,278	0.31%
2024/01/02	61	19.91	0	0.00	19.75	61	1,271	4.80%
2023/12/28	1	19.80	2	19.90	19.90	-1	1,271	-0.08%
2023/12/27	6.1	19.84	0	0.00	19.90	6.1	1,275	0.48%
2023/12/26	0	19.95	10	20.00	19.90	-10	1,278	-0.78%
2023/12/25	11	19.65	0	0.00	19.60	11	1,265	0.87%
2023/12/22	1	19.95	0	0.00	19.95	1	1,251	0.08%
2023/12/19	1	20.20	1	20.20	20.15	0	1,229	0.00%
2023/12/18	2.1	20.70	0	0.00	20.75	2.1	1,220	0.17%
2023/12/15	0.1	20.00	0	0.00	20.20	0.1	1,151	0.01%
2023/12/12	0.2	19.35	0	0.00	19.25	0.2	1,122	0.02%
2023/12/07	1	19.50	0	0.00	19.50	1	1,166	0.09%
2023/12/06	0.1	19.90	0	0.00	19.70	0.1	1,181	0.01%
2023/12/04	2	19.95	0	0.00	19.95	2	1,212	0.16%
2023/11/21	0	19.90	0	0.00	20.05	0	1,249	0.00%
2023/11/20	0.1	19.95	0	0.00	19.95	0.1	1,239	0.00%
2023/11/08	0	0.00	0	19.35	19.25	0	1,332	0.00%
2023/11/07	0	0.00	0	19.55	19.45	0	1,339	0.00%
2023/11/02	0	0.00	2	19.40	19.40	-2	1,368	-0.15%
2023/10/31	0	0.00	3	19.20	19.25	-3	1,457	-0.21%
2023/10/27	0	0.00	0	19.35	19.20	0	1,610	0.00%
2023/10/25	0	0.00	0.5	19.60	19.55	-0.5	1,676	-0.03%
2023/10/18	2.6	19.51	0	0.00	20.30	2.6	1,730	0.15%
2023/10/11	5	20.00	0	0.00	20.10	5	1,676	0.30%
2023/10/02	0	0.00	0	20.82	20.70	0	1,736	0.00%
2023/09/27	0.1	20.80	0	20.85	20.65	0.1	1,798	0.00%
2023/09/26	0	0.00	0	21.15	20.80	0	1,860	0.00%
2023/09/25	0	0.00	0	21.35	21.20	0	1,959	0.00%
2023/09/22	5	21.05	0	0.00	21.20	5	1,963	0.25%
2023/09/20	0	0.00	0	21.80	21.50	0	1,959	0.00%
2023/09/19	0	0.00	0	21.90	21.75	0	1,964	0.00%
2023/09/18	2	21.80	0	0.00	21.80	2	1,969	0.10%
2023/09/12	5	21.20	0	0.00	21.35	5	2,011	0.25%
2023/09/11	15	22.03	5.1	21.51	21.45	9.9	2,004	0.50%
2023/09/06	0.1	21.25	0	0.00	21.10	0.1	1,934	0.00%
2023/09/05	2	21.60	0	0.00	21.45	2	1,927	0.10%
2023/09/04	0.1	21.87	0	0.00	21.75	0.1	1,922	0.01%
2023/08/29	0	0.00	1	20.85	21.00	-1	1,921	-0.05%
2023/08/24	0.1	20.80	0	0.00	20.60	0.1	1,925	0.00%
2023/08/16	0	21.55	0	0.00	21.25	0	1,882	0.00%
2023/08/15	0.1	22.30	0	0.00	22.25	0.1	1,837	0.00%
2023/08/14	0	0.00	0.1	22.95	22.55	-0.1	1,830	0.00%
2023/08/11	0	23.85	3	23.55	23.55	-3	1,820	-0.16%
2023/08/10	0	0.00	1	23.85	23.85	-1	1,820	-0.05%
2023/08/09	0.1	24.10	0	0.00	24.10	0.1	1,815	0.00%
2023/08/08	0.1	24.30	0	0.00	24.45	0.1	1,801	0.00%
2023/08/07	0	0.00	0.1	24.50	24.50	-0.1	1,781	-0.01%
2023/08/02	0	0.00	1	24.60	24.30	-1	1,703	-0.06%
2023/08/01	0.1	23.60	0	0.00	23.60	0.1	1,583	0.00%
2023/07/31	0.1	23.38	0	0.00	23.30	0.1	1,573	0.01%
2023/07/26	0.1	22.90	0	22.80	22.90	0.1	1,496	0.01%
2023/07/25	3	22.87	0	0.00	22.85	3	1,475	0.20%
2023/07/24	0.1	22.50	0	0.00	22.50	0.1	1,450	0.00%
2023/07/18	0	0.00	0	22.50	22.20	0	1,456	0.00%
2023/07/13	3	22.50	0	0.00	22.30	3	1,447	0.21%
2023/07/12	1	22.75	0	0.00	22.60	1	1,475	0.07%
2023/07/11	1	23.20	1	23.10	23.10	0	1,450	0.00%
2023/07/07	0.1	23.15	0.1	23.25	23.15	0	1,469	0.00%
2023/07/06	1	24.00	0	0.00	23.65	1	1,460	0.07%
2023/07/05	0	0.00	0.1	24.55	24.70	-0.1	1,445	-0.01%
2023/07/04	0	0.00	3	24.30	24.50	-3	1,469	-0.20%
2023/07/03	0.1	24.20	0	0.00	24.05	0.1	1,458	0.01%
2023/06/29	0.1	23.15	0	0.00	23.15	0.1	1,387	0.00%
2023/06/19	20	23.40	0	0.00	23.45	20	1,579	1.27%
2023/06/16	0	0.00	10	23.40	23.80	-10	1,603	-0.62%
2023/06/14	1	23.10	0	0.00	23.10	1	1,935	0.05%
2023/06/12	5	23.10	0	0.00	23.05	5	1,983	0.25%
2023/06/08	5	23.20	3	23.30	23.20	2	2,026	0.10%
2023/06/05	0	23.35	0	0.00	23.40	0	2,051	0.00%
2023/06/01	0	0.00	4	22.75	22.80	-4	2,054	-0.19%
2023/05/30	0.6	22.85	0	0.00	22.85	0.6	2,069	0.03%
2023/05/26	0	0.00	2	22.85	22.80	-2	2,086	-0.10%
2023/05/25	1.1	23.41	0	0.00	23.30	1.1	2,069	0.05%
2023/05/24	0.1	23.75	0	0.00	23.75	0.1	2,080	0.00%
2023/05/23	1	23.65	0	0.00	23.65	1	2,096	0.05%
2023/05/17	0	0.00	0.5	23.35	23.90	-0.5	2,179	-0.02%
2023/05/16	1	23.30	0	23.05	23.20	1	2,166	0.05%
2023/05/15	9	22.92	0	0.00	23.00	9	2,162	0.42%
2023/05/12	0.5	23.85	0	23.90	23.45	0.5	2,184	0.02%
2023/05/11	0.5	23.85	0	23.90	23.60	0.5	2,197	0.02%
2023/05/10	0	0.00	0	23.90	23.90	0	2,205	0.00%
2023/05/08	0.2	24.35	0	0.00	24.25	0.2	2,244	0.01%
2023/05/04	0.1	24.95	0	0.00	24.70	0.1	2,310	0.00%
2023/05/03	0	0.00	0	25.30	25.05	0	2,326	0.00%
2023/05/02	0.1	25.35	4	25.40	25.40	-3.9	2,399	-0.16%
2023/04/28	0	0.00	17	25.46	25.50	-17	2,438	-0.70%
2023/04/27	10	25.60	0	0.00	25.55	10	2,465	0.41%
2023/04/25	0.3	25.35	0	0.00	25.10	0.3	2,540	0.01%
2023/04/24	3	26.30	3	25.85	25.75	0	2,555	0.00%
2023/04/20	5.1	25.36	0	0.00	25.35	5.1	2,690	0.19%
2023/04/19	0.1	25.85	0	25.85	25.85	0.1	2,716	0.00%
2023/04/17	0.1	26.35	0	0.00	25.80	0.1	2,689	0.00%
2023/04/13	2	26.73	3	26.55	26.60	-1	2,636	-0.04%
2023/04/12	1	26.80	4	26.83	26.85	-3	2,630	-0.11%
2023/04/10	0.1	26.85	1	27.00	26.95	-0.9	2,662	-0.03%
2023/04/07	0	0.00	4	26.98	27.05	-4	2,666	-0.15%
2023/04/06	2	26.85	2	26.70	26.55	0	2,665	0.00%
2023/03/31	1	26.70	1	26.55	26.50	0	2,707	0.00%
2023/03/29	3	26.65	0	0.00	26.50	3	2,903	0.10%
2023/03/28	0	25.80	2	26.40	26.45	-2	2,953	-0.07%
2023/03/27	0	25.71	0	25.69	25.65	0	2,956	0.00%
2023/03/24	0	26.10	0	0.00	25.75	0	3,050	0.00%
2023/03/23	0	26.10	0	0.00	26.10	0	3,104	0.00%
2023/03/22	2.1	26.00	0	25.90	26.05	2.1	3,135	0.07%
2023/03/21	0	0.00	0	26.55	26.55	0	3,134	0.00%
2023/03/20	4	27.00	29	27.12	26.90	-25	3,101	-0.81%
2023/03/17	68	26.61	39.1	26.86	26.30	28.9	3,075	0.94%
2023/03/16	0	25.02	3.2	25.12	24.90	-3.2	2,861	-0.11%
2023/03/15	0	25.35	4.2	25.23	25.10	-4.1	2,865	-0.14%
2023/03/13	0	24.50	0	0.00	24.90	0	2,867	0.00%
2023/03/10	0	24.85	3	25.05	24.80	-3	2,868	-0.10%
2023/03/09	0.1	25.00	0	0.00	24.90	0.1	2,919	0.00%
2023/03/08	0.1	24.90	0	0.00	24.95	0.1	3,079	0.00%
2023/03/07	0	24.85	0	0.00	24.85	0	3,081	0.00%
2023/03/06	3	24.85	0	0.00	24.85	3	3,098	0.10%
2023/03/03	0	0.00	0.1	24.65	24.40	-0.1	3,099	0.00%
2023/03/02	0	0.00	0	24.75	24.60	0	3,081	0.00%
2023/03/01	0	24.85	0	0.00	24.75	0	3,075	0.00%
2023/02/23	0.1	25.20	0	0.00	25.10	0.1	3,069	0.00%
2023/02/22	4	24.90	0	0.00	25.20	4	3,084	0.13%
2023/02/17	0.1	24.40	0	0.00	24.40	0.1	3,049	0.00%
2023/02/16	0	0.00	5	24.00	23.95	-5	3,063	-0.16%
2023/02/15	0.1	24.15	0	0.00	23.95	0.1	3,064	0.00%
2023/02/13	0	23.80	0	0.00	23.95	0	3,074	0.00%
2023/02/09	0	0.00	3	24.28	24.05	-3	3,059	-0.10%
2023/02/03	1	24.25	0	0.00	24.35	1	3,004	0.03%
2023/02/02	0	24.25	3	24.30	24.30	-3	2,963	-0.10%
2023/01/10	10.1	22.80	11	23.09	22.85	-0.9	2,796	-0.03%
2023/01/09	1	22.45	1	22.45	22.40	0	2,707	0.00%
2023/01/06	0	22.10	0	0.00	21.90	0	2,677	0.00%
2023/01/05	0	0.00	0.1	22.03	22.10	-0.1	2,697	0.00%
2023/01/04	0.2	22.10	0	0.00	22.05	0.2	2,705	0.01%
2022/12/30	0	0.00	2	22.20	22.10	-2	2,705	-0.07%
2022/12/28	0.1	22.25	0	0.00	22.10	0.1	2,682	0.00%
2022/12/26	3	22.28	1	22.30	22.35	2	2,630	0.08%
2022/12/23	16	22.13	15	22.20	22.10	1	2,595	0.04%
2022/12/21	1	21.20	4	21.23	20.95	-3	2,424	-0.12%
2022/12/20	1	20.71	5	21.33	20.70	-4	2,354	-0.17%
2022/12/19	5	21.27	0	0.00	21.10	5	2,302	0.22%
2022/12/16	1	21.50	7	21.59	21.50	-6	2,245	-0.27%
2022/12/15	0	0.00	6	21.99	21.75	-6	2,152	-0.28%
2022/12/14	5	21.72	0	0.00	21.70	5	2,099	0.24%
2022/12/13	0.1	21.50	0	0.00	21.40	0.1	2,046	0.00%
2022/12/12	0	0.00	5	20.85	20.90	-5	1,987	-0.25%
2022/12/09	13.1	21.19	13	21.48	21.05	0.1	1,987	0.00%
2022/12/08	0.2	20.55	0	0.00	20.50	0.2	1,881	0.01%
2022/12/07	0	0.00	0.1	21.00	20.75	-0.1	1,869	0.00%
2022/12/06	0	0.00	10	21.35	21.05	-10	1,862	-0.54%
2022/12/05	0	0.00	1	21.65	21.80	-1	1,835	-0.05%
2022/12/02	3	21.93	0	0.00	21.90	3	1,826	0.16%
2022/12/01	9	22.20	1	22.25	22.25	8	1,809	0.44%
2022/11/30	16.1	22.09	2	22.75	22.40	14.1	1,749	0.80%
2022/11/28	5	20.80	0	0.00	20.80	5	1,595	0.31%
2022/11/24	2	20.65	0	0.00	20.55	2	1,569	0.13%
2022/11/18	0	20.90	0	0.00	20.60	0	1,623	0.00%
2022/11/17	0	20.70	0	0.00	20.80	0	1,711	0.00%
2022/11/15	0	20.95	5.8	20.96	20.95	-5.8	1,745	-0.33%
2022/11/14	0	0.00	0	21.00	21.00	0	1,752	0.00%
2022/11/08	0	0.00	1	20.50	20.40	-1	1,799	-0.06%
2022/11/02	0	0.00	7	20.56	20.45	-7	1,963	-0.36%
2022/10/31	0.1	20.15	0	0.00	20.25	0.1	2,054	0.00%
2022/10/26	2	20.30	0	0.00	20.40	2	2,216	0.09%
2022/10/25	0	0.00	1	20.10	20.10	-1	2,227	-0.04%
2022/10/21	0.1	21.00	0	0.00	21.10	0.1	2,335	0.00%
2022/10/20	1	21.60	0	0.00	21.60	1	2,431	0.04%
2022/10/18	5	21.00	0	0.00	21.00	5	2,409	0.21%
2022/10/17	1	19.50	0	0.00	20.10	1	2,454	0.04%
2022/10/14	0	20.05	0	19.80	19.95	0	2,503	0.00%
2022/10/13	0	0.00	0	20.00	19.15	0	2,579	0.00%
2022/10/12	0.1	19.95	0	0.00	20.15	0.1	2,668	0.00%
2022/10/11	0.1	20.25	0	0.00	20.20	0.1	2,749	0.00%
2022/10/06	0.1	20.85	0	0.00	20.70	0.1	2,829	0.00%
2022/10/05	0	0.00	4	20.94	20.80	-4	2,895	-0.14%
2022/10/04	0	0.00	2	20.78	20.75	-2	2,964	-0.07%
2022/10/03	1	20.45	1	20.35	20.40	0	2,968	0.00%
2022/09/30	0	0.00	1	19.75	20.55	-1	2,985	-0.03%
2022/09/29	0	0.00	4	20.05	20.15	-4	3,007	-0.13%
2022/09/28	1	20.00	0	0.00	19.70	1	3,026	0.03%
2022/09/27	0	0.00	1	20.75	20.75	-1	2,998	-0.03%
2022/09/23	0.1	21.75	0	0.00	21.70	0.1	3,033	0.00%
2022/09/22	0.1	22.00	0	0.00	21.95	0.1	3,058	0.00%
2022/09/21	0.1	22.20	0	0.00	22.10	0.1	3,066	0.00%
2022/09/19	0	0.00	0	22.60	22.55	0	3,056	0.00%
2022/09/16	3.1	22.87	0	0.00	22.85	3.1	3,080	0.10%
2022/09/12	0	22.90	0	0.00	22.90	0	3,161	0.00%
2022/08/30	0	23.30	0	0.00	23.70	0	3,290	0.00%
2022/08/29	0.3	23.52	0	0.00	23.45	0.3	3,286	0.01%
2022/08/26	0	0.00	3	24.05	24.15	-3	3,283	-0.09%
2022/08/25	0	24.25	0	0.00	24.15	0	3,271	0.00%
2022/08/24	5	24.18	2	24.25	24.00	3	3,264	0.09%
2022/08/22	3	24.17	3	24.12	24.10	0	3,183	0.00%
2022/08/19	0	23.85	0	0.00	23.85	0	3,164	0.00%
2022/08/17	0	0.00	1	23.50	23.50	-1	3,233	-0.03%
2022/08/16	0	23.55	1	23.35	23.55	-1	3,273	-0.03%
2022/08/15	0	0.00	1	23.70	23.65	-1	3,272	-0.03%
2022/08/12	0	23.80	0	0.00	23.70	0	3,279	0.00%
2022/08/10	1.2	23.39	0	0.00	23.40	1.2	3,308	0.04%
2022/08/03	0	0.00	0	22.20	22.00	0	3,357	0.00%
2022/08/01	2	22.75	0	0.00	22.75	2	3,702	0.05%
2022/07/29	1	22.75	0	0.00	22.85	1	3,934	0.03%
2022/07/26	0	0.00	5	25.10	25.15	-5	3,718	-0.13%
2022/07/25	4	25.35	0	25.35	25.35	4	3,706	0.11%
2022/07/22	0	25.55	6	25.38	25.10	-6	3,773	-0.16%
2022/07/21	4	25.69	0	0.00	25.70	4	3,762	0.11%
2022/07/20	5.1	26.05	3	25.97	25.85	2.1	3,744	0.06%
2022/07/19	2	25.55	1	25.80	25.95	1	3,734	0.03%
2022/07/18	0	0.00	2	24.93	25.35	-2	3,722	-0.05%
2022/07/15	1	24.20	0	24.40	24.85	1	3,697	0.03%
2022/07/12	1	22.50	0	0.00	22.40	1	3,630	0.03%
2022/07/11	0	0.00	0	24.30	23.95	0	3,584	0.00%
2022/07/08	1	24.30	0	0.00	24.25	1	3,605	0.03%
2022/07/07	0	0.00	1	23.40	24.10	-1	3,651	-0.03%
2022/07/01	1	24.65	2	24.08	23.70	-1	3,809	-0.03%
2022/06/29	0	0.00	4	25.55	25.15	-4	3,799	-0.11%
2022/06/24	1	25.20	0	0.00	25.30	1	3,909	0.03%
2022/06/22	0	24.60	2	25.15	24.55	-2	4,065	-0.05%
2022/06/20	0	0.00	5	25.05	24.60	-5	4,131	-0.12%
2022/06/17	1	25.55	0	0.00	25.50	1	4,187	0.02%
2022/06/16	1	25.93	0	0.00	25.90	1	4,297	0.02%
2022/06/15	0	0.00	2	26.45	26.55	-2	4,330	-0.05%
2022/06/13	2	25.85	0	26.15	25.90	2	4,398	0.05%
2022/06/09	0.1	26.40	0	0.00	26.35	0.1	4,468	0.00%
2022/06/08	0	0.00	1	26.20	26.30	-1	4,600	-0.02%
2022/06/06	0	0.00	1	26.00	26.00	-1	4,776	-0.02%
2022/06/01	0	25.95	0	0.00	25.75	0	5,046	0.00%
2022/05/31	0.1	25.90	0	0.00	25.50	0.1	5,219	0.00%
2022/05/30	1	25.70	1	25.70	25.75	0	5,806	0.00%
2022/05/25	2.1	25.65	0	0.00	25.65	2.1	6,354	0.03%
2022/05/24	9	25.38	1	24.90	24.90	8	6,374	0.13%
2022/05/23	1	25.60	0	0.00	25.50	1	6,346	0.02%
2022/05/20	1	26.10	2	26.20	26.15	-1	6,359	-0.02%
2022/05/19	0.1	26.00	11	25.65	26.05	-10.9	6,390	-0.17%
2022/05/18	2	25.65	10	25.90	26.00	-8	6,387	-0.13%
2022/05/17	7	25.44	2	25.40	25.35	5	6,376	0.08%
2022/05/16	2	24.25	2	24.65	24.65	0	6,344	0.00%
2022/05/13	1.1	23.95	1	24.05	24.00	0.1	6,361	0.00%
2022/05/12	0	0.00	2	23.40	23.50	-2	6,452	-0.03%
2022/05/11	2	23.80	3	23.85	23.90	-1	6,429	-0.02%
2022/05/10	1	24.20	1	24.25	24.45	0	6,381	0.00%
2022/05/09	22	24.97	5	24.80	24.55	17	6,286	0.27%
2022/05/06	23	26.95	0	0.00	27.05	23	6,097	0.38%
2022/05/04	2	28.85	2	28.80	28.85	0	5,999	0.00%
2022/05/03	2	28.60	2	28.65	28.75	0	6,064	0.00%
2022/04/29	12	29.28	5	28.88	28.95	7	6,120	0.11%
2022/04/28	15	28.66	32	28.83	28.95	-17	6,169	-0.27%
2022/04/27	3	27.63	12	27.61	27.70	-9	6,091	-0.15%
2022/04/26	4	28.45	2	28.45	28.40	2	6,176	0.03%
2022/04/25	1.1	29.22	10	29.25	28.75	-8.9	6,183	-0.14%
2022/04/22	17	29.46	26	29.49	29.85	-9	6,157	-0.15%
2022/04/21	0	0.00	2	29.05	29.45	-2	6,161	-0.03%
2022/04/20	3	28.72	0	0.00	28.65	3	6,124	0.05%
2022/04/19	1	28.80	0	0.00	28.75	1	6,147	0.02%
2022/04/18	0	28.70	1	28.50	28.40	-1	6,317	-0.02%
2022/04/15	2	28.95	4	28.98	28.95	-2	6,379	-0.03%
2022/04/14	1	28.91	0	0.00	28.95	1	6,809	0.02%
2022/04/13	1	28.69	0	0.00	28.80	1	6,888	0.01%
2022/04/12	20	28.00	0	28.40	27.80	20	6,890	0.29%
2022/04/11	1	28.80	0	0.00	28.30	1	6,869	0.01%
2022/04/08	4	29.25	0	0.00	29.15	4	6,842	0.06%
2022/04/07	1	29.45	1	29.05	29.05	0	6,870	0.00%
2022/04/06	0	0.00	5	29.70	29.65	-5	6,909	-0.07%
2022/04/01	0	0.00	2	29.88	30.00	-2	6,930	-0.03%
2022/03/31	1	30.20	0	0.00	30.10	1	6,932	0.01%
2022/03/30	1	29.95	0	0.00	30.00	1	6,948	0.01%
2022/03/29	3	29.95	1	29.95	29.85	2	6,917	0.03%
2022/03/28	2	29.73	2	29.85	30.20	0	6,913	0.00%
2022/03/25	0	0.00	11	30.39	30.40	-11	6,893	-0.16%
2022/03/24	0	30.20	0	0.00	30.20	0	6,796	0.00%
2022/03/23	5	30.05	10	30.20	30.20	-5	6,799	-0.07%
2022/03/22	0	0.00	10	30.13	30.20	-10	6,782	-0.15%
2022/03/21	5	29.79	0	0.00	29.95	5	6,717	0.07%
2022/03/18	3	29.15	1	29.05	29.00	2	6,681	0.03%
2022/03/16	11	28.20	0	0.00	28.20	11	6,651	0.17%
2022/03/15	0	28.50	3	28.45	28.40	-3	6,657	-0.04%
2022/03/14	10	28.80	0	0.00	28.85	10	6,692	0.15%
2022/03/11	0	0.00	1	28.55	28.55	-1	6,705	-0.01%
2022/03/09	4	28.08	3	27.88	28.00	1	6,603	0.01%
2022/03/08	11	28.36	8	28.11	28.05	3	6,583	0.05%
2022/03/07	0.1	30.04	5	29.88	29.65	-4.9	6,537	-0.07%
2022/03/04	25	30.63	6	30.72	30.50	19	6,564	0.29%
2022/03/03	35.1	31.57	39	31.85	31.45	-3.9	6,548	-0.06%
2022/03/02	15	30.40	13	30.58	31.05	2	6,038	0.03%
2022/02/25	5	28.65	7	28.35	28.40	-2	5,692	-0.04%
2022/02/24	1	29.05	3	28.42	28.45	-2	5,737	-0.03%
2022/02/23	12	29.35	0	0.00	29.30	12	5,798	0.21%
2022/02/22	0	29.70	11	29.54	29.10	-11	5,841	-0.19%
2022/02/21	0	0.00	11	29.80	29.75	-11	5,842	-0.19%
2022/02/18	1	28.95	20	29.15	29.35	-19	5,858	-0.32%
2022/02/17	0.1	29.10	1	29.00	29.00	-0.9	6,010	-0.01%
2022/02/16	20	29.00	0	0.00	29.00	20	6,077	0.33%
2022/02/15	3.1	29.10	2	28.90	29.00	1.1	6,105	0.02%
2022/02/14	23.1	29.36	1	29.25	29.20	22.1	6,166	0.36%
2022/02/11	5	29.30	0	0.00	29.20	5	6,342	0.08%
2022/02/10	1	29.40	12	29.45	29.45	-11	6,355	-0.17%
2022/02/09	0.2	29.24	0	0.00	29.45	0.2	6,392	0.00%
2022/02/08	13	28.97	0	0.00	29.20	13	6,392	0.20%
2022/02/07	3.1	28.28	5	28.80	28.75	-1.9	6,372	-0.03%
2022/01/25	1	27.30	9	27.36	27.20	-8	6,429	-0.12%
2022/01/24	0	28.00	1	27.75	27.85	-1	6,458	-0.02%
2022/01/21	1	28.39	0	0.00	28.10	1	6,530	0.02%
2022/01/20	0	0.00	0	28.60	28.60	0	6,595	0.00%
2022/01/19	25	29.00	19	29.31	28.65	6	6,694	0.09%
2022/01/18	11	28.88	0	28.70	28.70	11	6,689	0.16%
2022/01/17	5.1	28.50	0	28.90	28.90	5.1	6,772	0.08%
2022/01/14	1.2	28.57	0	0.00	28.75	1.2	6,950	0.02%
2022/01/13	4.1	29.44	0	0.00	29.35	4.1	7,102	0.06%
2022/01/11	21.1	29.51	10	29.60	29.30	11.1	7,293	0.15%
2022/01/10	1.2	30.17	1	30.25	30.20	0.2	7,483	0.00%
2022/01/07	31.1	31.07	14	31.84	30.80	17.1	7,688	0.22%
2022/01/06	4.1	30.20	0	0.00	30.25	4.1	7,697	0.05%
2022/01/05	2.1	30.65	20	30.60	30.60	-17.9	8,095	-0.22%
2022/01/04	25	30.81	0	0.00	30.85	25	8,689	0.29%
2022/01/03	3	31.15	3	31.35	31.20	0	9,127	0.00%
2021/12/30	0.1	31.80	10	31.70	31.55	-9.9	9,556	-0.10%
2021/12/29	1	31.50	0	0.00	31.90	1	10,138	0.01%
2021/12/27	0.2	31.10	0	31.15	31.00	0.2	11,127	0.00%
2021/12/24	1	31.30	0	0.00	31.20	1	11,950	0.01%
2021/12/21	1	30.75	0	31.10	31.05	1	16,225	0.01%
2021/12/20	1	31.10	0	0.00	31.00	1	17,505	0.01%
2021/12/17	1	30.80	0	0.00	30.80	1	18,740	0.01%
2021/12/16	8	30.94	0	0.00	30.90	8	19,854	0.04%
2021/12/14	3	31.10	0	0.00	31.10	3	21,861	0.01%
2021/12/13	1	31.45	0	0.00	31.45	1	23,383	0.00%
2021/12/10	5.1	31.60	0	0.00	31.50	5.1	23,910	0.02%
2021/12/09	1	32.25	0	0.00	32.05	1	24,007	0.00%
2021/12/08	1.4	32.46	11	32.58	32.45	-9.6	24,107	-0.04%
2021/12/07	1	32.35	14	32.05	32.10	-13	24,142	-0.05%
2021/12/06	15	31.83	5	31.65	31.65	10	24,095	0.04%
2021/12/03	18	31.79	11	31.88	31.85	7	24,149	0.03%
2021/12/02	0	0.00	2	31.30	31.35	-2	24,161	-0.01%
2021/12/01	7	31.74	14	31.74	31.95	-7	24,094	-0.03%
2021/11/30	10.1	31.68	1	31.45	31.40	9.1	24,052	0.04%
2021/11/29	22.1	31.72	0	0.00	31.90	22.1	23,964	0.09%
2021/11/26	2	33.20	0	0.00	33.40	2	23,829	0.01%
2021/11/25	2	33.05	0	0.00	33.05	2	23,805	0.01%
2021/11/23	1	32.45	0	0.00	32.35	1	23,794	0.00%
2021/11/22	0.1	32.50	5	32.60	32.70	-4.9	23,762	-0.02%
2021/11/19	11	33.52	5	33.05	33.00	6	23,672	0.03%
2021/11/18	1.1	32.92	0	0.00	33.00	1.1	23,677	0.00%
2021/11/17	7	33.09	2	33.05	33.35	5	23,672	0.02%
2021/11/16	9	33.11	0	0.00	33.00	9	23,674	0.04%
2021/11/15	0.1	34.25	2	34.10	33.95	-1.9	23,540	-0.01%
2021/11/12	2	34.60	46	34.81	34.80	-44	23,513	-0.19%
2021/11/11	7	34.80	2	34.93	34.70	5	23,516	0.02%
2021/11/10	0.2	35.65	302	35.60	35.35	-301.8	23,511	-1.28%	大賣/鉅額交易
2021/11/09	7	34.49	7.1	34.58	34.55	-0.1	23,255	0.00%
2021/11/08	3	34.35	0	0.00	34.35	3	23,225	0.01%
2021/11/05	0	0.00	1	34.15	34.20	-1	23,213	0.00%
2021/11/04	6	34.00	1	34.05	34.00	5	23,204	0.02%
2021/11/03	0	0.00	34	34.40	34.40	-34	23,181	-0.15%
2021/11/02	47	33.99	8	34.40	33.75	39	23,168	0.17%
2021/11/01	3	34.40	0	0.00	34.45	3	23,137	0.01%
2021/10/29	0	0.00	8	34.05	34.40	-8	23,112	-0.03%
2021/10/28	9	34.83	1.3	35.00	34.60	7.7	23,013	0.03%
2021/10/27	2	35.20	1	35.60	35.40	1	22,954	0.00%
2021/10/26	5	35.51	13.2	35.49	35.40	-8.2	22,876	-0.04%
2021/10/25	2	36.15	1	36.50	36.25	1	22,792	0.00%
2021/10/22	73.1	36.30	1	36.00	36.00	72.1	22,749	0.32%
2021/10/21	0	37.30	61	37.85	37.45	-61	22,630	-0.27%
2021/10/20	5	37.10	8	37.39	37.00	-3	22,522	-0.01%
2021/10/19	30	37.15	12	37.42	37.35	18	22,571	0.08%
2021/10/18	114	37.42	113	38.33	37.80	1	22,550	0.00%	大買/大賣/
2021/10/15	6	36.34	43	36.67	36.85	-37	22,358	-0.17%
2021/10/14	168	36.37	58.3	36.11	35.90	109.7	22,261	0.49%	大買/鉅額交易
2021/10/13	119	38.45	120.1	38.89	37.70	-1.1	21,920	0.00%	大買/大賣/
2021/10/12	273	38.89	31	38.72	38.00	242	21,540	1.12%	大買/鉅額交易
2021/10/08	10	38.66	5	39.00	38.70	5	21,009	0.02%
2021/10/07	17	37.88	15	37.97	38.60	2	20,791	0.01%
2021/10/06	75	37.77	22	37.59	37.05	53	20,704	0.26%
2021/10/05	19	36.85	81	37.29	37.80	-62	20,263	-0.31%
2021/10/04	10	36.98	9	36.11	35.75	1	19,806	0.01%
2021/10/01	24	37.87	44	37.44	36.85	-20	19,614	-0.10%
2021/09/30	20	39.08	26	39.00	37.70	-6	19,341	-0.03%
2021/09/29	220	41.33	193.1	40.87	39.90	26.9	18,976	0.14%	大買/大賣/
2021/09/28	51	40.36	88	40.70	41.20	-37	17,900	-0.21%
2021/09/27	146	40.34	174.9	40.32	39.70	-28.9	20,273	-0.14%	大買/大賣/
2021/09/24	103	38.68	88	38.81	38.95	15	20,095	0.07%	大買/
2021/09/23	98	37.98	130	37.74	37.90	-32	19,214	-0.17%	大賣/
2021/09/22	78	35.92	139	36.14	36.45	-61	18,579	-0.33%	大賣/
2021/09/17	121	36.50	65	36.59	35.65	56	18,086	0.31%	大買/
2021/09/16	149	36.14	214.1	36.40	37.15	-65.1	16,909	-0.39%	大買/大賣/
2021/09/15	24	34.53	15	34.26	34.00	9	15,636	0.06%
2021/09/14	4	33.75	2	33.65	34.00	2	15,398	0.01%
2021/09/13	15	33.83	22	34.03	34.00	-7	15,526	-0.05%
2021/09/10	5	33.02	7	33.00	33.10	-2	15,655	-0.01%
2021/09/08	10	32.08	1	31.85	31.60	9	15,992	0.06%
2021/09/07	0	0.00	3	32.20	32.95	-3	16,689	-0.02%
2021/09/06	4	31.95	3	31.90	31.80	1	16,738	0.01%
2021/09/03	1	32.55	0	0.00	32.35	1	16,864	0.01%
2021/09/02	1	32.30	0	0.00	32.00	1	17,089	0.01%
2021/09/01	5	32.80	2	32.55	32.65	3	17,361	0.02%
2021/08/31	2	32.85	0.1	32.60	32.95	1.9	17,576	0.01%
2021/08/30	10	32.78	0	0.00	32.55	10	17,926	0.06%
2021/08/27	6	32.75	20	32.78	32.75	-14	18,213	-0.08%
2021/08/26	5	31.75	0	0.00	31.70	5	19,025	0.03%
2021/08/25	10	31.33	0	0.00	31.35	10	20,738	0.05%
2021/08/24	0	31.35	0	0.00	31.15	0	21,035	0.00%
2021/08/23	0	0.00	2	31.10	30.85	-2	21,719	-0.01%
2021/08/20	3	29.95	2.1	29.85	30.05	0.9	22,028	0.00%
2021/08/18	0	0.00	6	30.20	31.25	-6	22,947	-0.03%
2021/08/17	0	30.40	21	30.86	30.15	-21	23,073	-0.09%
2021/08/16	3.1	31.04	0	0.00	30.50	3.1	23,202	0.01%
2021/08/13	0	32.65	3	32.10	32.10	-3	23,247	-0.01%
2021/08/11	0	0.00	3	32.33	32.50	-3	23,721	-0.01%
2021/08/10	0	0.00	2	33.40	33.25	-2	23,915	-0.01%
2021/08/09	7	33.81	4	33.71	33.70	3	24,186	0.01%
2021/08/06	2	34.20	0.1	34.38	33.85	1.9	24,524	0.01%
2021/08/03	1	33.55	1	33.60	33.50	0	25,522	0.00%
2021/08/02	0	0.00	5	33.20	33.75	-5	25,844	-0.02%
2021/07/30	22	32.91	33	32.75	32.75	-11	26,439	-0.04%
2021/07/29	3	32.45	3	32.40	32.75	0	26,948	0.00%
2021/07/28	2	32.45	5	31.63	32.10	-3	27,428	-0.01%
2021/07/27	2	32.65	1	32.90	32.65	1	28,122	0.00%
2021/07/26	7.1	34.50	1.9	34.39	34.25	5.2	29,395	0.02%
2021/07/23	1	34.50	40	34.76	34.95	-39	30,292	-0.13%
2021/07/22	69.1	33.70	65.4	34.54	33.55	3.7	30,733	0.01%
2021/07/21	43.8	34.07	3	33.93	33.90	40.8	31,155	0.13%
2021/07/20	15.3	35.18	39	35.34	34.80	-23.7	31,290	-0.08%
2021/07/19	2.3	36.34	15	35.75	36.50	-12.8	31,526	-0.04%
2021/07/16	11	36.32	7	36.06	36.10	4	32,416	0.01%
2021/07/15	12	36.05	5.1	35.80	36.25	6.9	33,050	0.02%
2021/07/14	18.1	34.94	2	34.58	35.05	16.1	34,334	0.05%
2021/07/13	9	35.39	10	35.37	35.00	-1	34,887	0.00%
2021/07/12	2.6	36.83	2	36.98	36.55	0.6	35,710	0.00%
2021/07/09	0.4	37.35	4	37.09	37.00	-3.6	36,360	-0.01%
2021/07/08	5	37.77	13	37.43	37.45	-8	36,740	-0.02%
2021/07/07	37	38.01	13	37.88	37.70	24	37,114	0.06%
2021/07/06	14	39.23	34	39.65	39.60	-20	36,992	-0.05%
2021/07/05	66.1	39.46	206	39.59	39.10	-139.9	36,582	-0.38%	大賣/鉅額交易
2021/07/02	650.2	42.03	557.1	39.84	38.00	93.1	35,624	0.26%	大買/大賣/
2021/07/01	24	40.01	292.7	40.01	40.80	-268.7	32,131	-0.84%	大賣/鉅額交易
2021/06/30	2	37.00	24	36.80	37.10	-22	31,205	-0.07%
2021/06/29	45.1	37.04	15	36.73	36.30	30.1	30,938	0.10%
2021/06/28	7.2	36.36	62	36.33	36.40	-54.8	30,515	-0.18%
2021/06/25	12.3	35.93	12	36.17	35.90	0.3	30,451	0.00%
2021/06/24	34.5	35.53	52	35.38	36.30	-17.5	30,419	-0.06%
2021/06/23	3	36.00	17	35.43	35.55	-14	30,216	-0.05%
2021/06/22	15.2	35.11	18	35.29	35.00	-2.9	29,952	-0.01%
2021/06/21	7	34.23	230	34.15	34.10	-223	29,728	-0.75%	大賣/鉅額交易
2021/06/18	32	36.25	43	35.99	35.80	-11	29,486	-0.04%
2021/06/17	25	36.91	37	36.55	36.85	-12	29,354	-0.04%
2021/06/16	80.4	37.27	17	37.16	36.30	63.4	29,221	0.22%
2021/06/15	2	35.55	49	35.44	35.85	-47	28,506	-0.16%
2021/06/11	13	35.40	32	35.71	35.75	-19	28,550	-0.07%
2021/06/10	24	35.45	34	35.03	35.95	-10	28,699	-0.03%
2021/06/09	61.5	36.71	35	37.20	36.25	26.5	28,751	0.09%
2021/06/08	54	37.66	42	37.66	37.20	12	28,929	0.04%
2021/06/07	88.2	38.46	17.2	38.35	38.15	71	29,315	0.24%
2021/06/04	89	38.68	79	38.70	38.25	10	29,199	0.03%
2021/06/03	284.2	39.06	244	39.37	39.00	40.2	29,262	0.14%	大買/大賣/
2021/06/02	653	39.22	248	39.13	37.70	405	28,922	1.40%	大買/大賣/鉅額交易
2021/06/01	50	36.25	37	36.23	36.50	13	27,258	0.05%
2021/05/31	71	36.49	47	36.57	36.30	24	27,050	0.09%
2021/05/28	16	33.94	40	34.19	34.20	-24	26,387	-0.09%
2021/05/27	9.1	33.31	5	33.64	33.05	4.1	26,125	0.02%
2021/05/26	61.3	34.29	11	33.90	33.70	50.3	25,938	0.19%
2021/05/25	53	33.37	5	33.66	34.45	48	25,343	0.19%
2021/05/24	30	31.44	2	31.55	31.35	28	25,296	0.11%
2021/05/21	0	0.00	2	30.70	31.55	-2	25,265	-0.01%
2021/05/20	5.2	30.74	5	30.95	30.40	0.2	25,212	0.00%
2021/05/19	14	31.37	6	31.57	31.60	8	25,136	0.03%
2021/05/18	28	29.89	38	30.22	30.90	-10	24,986	-0.04%
2021/05/17	5	28.10	3	28.24	28.10	2	24,875	0.01%
2021/05/14	4.3	31.88	5	30.99	31.20	-0.8	24,620	0.00%
2021/05/13	13	29.00	16	28.89	29.80	-3	24,303	-0.01%
2021/05/12	4	31.01	60	30.95	30.50	-56	23,917	-0.23%
2021/05/11	14	34.01	11	33.90	33.85	3	23,736	0.01%
2021/05/10	23	36.32	5	36.37	36.25	18	23,436	0.08%
2021/05/07	32.2	36.28	32	35.99	36.10	0.1	23,217	0.00%
2021/05/06	51	37.82	7	37.44	37.00	44	22,688	0.19%
2021/05/05	32	36.18	56	36.45	35.90	-24	22,513	-0.11%
2021/05/04	96.1	36.50	23	36.28	35.10	73.1	22,098	0.33%
2021/05/03	241.1	41.54	230	39.24	39.00	11.1	21,523	0.05%	大買/大賣/
2021/04/29	18	38.98	49	39.76	41.35	-31	20,315	-0.15%
2021/04/28	37	37.92	15	37.53	37.60	22	19,398	0.11%
2021/04/27	19.2	36.31	9.2	36.79	37.15	9.9	19,018	0.05%
2021/04/26	6.2	36.86	8.1	37.02	37.40	-1.9	18,623	-0.01%
2021/04/23	10	35.37	150	35.06	36.05	-140	18,461	-0.76%	大賣/鉅額交易
2021/04/22	29	37.93	78	38.15	36.40	-49	18,361	-0.27%
2021/04/21	94	37.25	44	37.43	37.20	50	17,484	0.29%
2021/04/20	76	37.25	55	37.63	37.15	21	16,836	0.12%
2021/04/19	69	38.14	46	38.21	38.75	23	15,642	0.15%
2021/04/16	93	33.48	119.4	34.55	35.25	-26.4	14,910	-0.18%	大賣/
2021/04/15	81	31.54	89.1	31.92	32.05	-8.1	13,874	-0.06%
2021/04/14	19	29.54	23	29.70	29.15	-4	13,338	-0.03%
2021/04/13	46	28.99	84	28.74	28.80	-38	12,951	-0.29%
2021/04/12	95	27.84	50	28.52	28.75	45	12,421	0.36%
2021/04/09	13	26.25	10	26.06	26.15	3	12,234	0.02%
2021/04/08	7	25.61	27	25.54	25.65	-20	12,313	-0.16%
2021/04/07	7	26.02	3	25.92	25.85	4	12,564	0.03%
2021/04/06	18	26.31	25	26.10	26.40	-7	12,562	-0.06%
2021/04/01	3	25.45	7.1	25.51	25.60	-4.1	12,538	-0.03%
2021/03/31	3	25.13	3	25.47	25.50	0	12,650	0.00%
2021/03/30	8	24.90	7	25.20	25.20	1	12,840	0.01%
2021/03/29	0	0.00	1	24.60	24.95	-1	13,816	-0.01%
2021/03/26	0.1	24.45	2	24.60	24.65	-1.9	15,252	-0.01%
2021/03/25	3	24.07	1.1	24.19	24.00	1.9	15,354	0.01%
2021/03/24	0	0.00	2	24.05	24.10	-2	15,359	-0.01%
2021/03/23	0	23.97	6	23.93	23.80	-6	15,387	-0.04%
2021/03/22	0	23.95	0	0.00	24.15	0	15,412	0.00%
2021/03/19	2	23.70	2	23.75	23.95	0	15,544	0.00%
2021/03/18	0	0.00	3	24.20	24.20	-3	15,626	-0.02%
2021/03/17	7	24.44	75.2	24.22	24.15	-68.2	15,673	-0.44%
2021/03/16	32	25.17	3	24.70	24.60	29	15,624	0.19%
2021/03/15	40	25.20	43	25.77	25.80	-3	15,413	-0.02%
2021/03/12	95	24.39	24	24.84	25.30	71	15,193	0.47%
2021/03/11	26	23.95	29	24.31	24.45	-3	15,074	-0.02%
2021/03/10	17	22.92	7	23.29	23.30	10	14,761	0.07%
2021/03/09	5	23.02	4	22.50	22.70	1	14,550	0.01%
2021/03/08	12	23.20	32.1	23.14	23.25	-20.1	14,315	-0.14%
2021/03/05	1	22.10	1	22.10	21.70	0	13,831	0.00%
2021/03/04	3	22.33	4	22.15	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	3	21.80	22.15	-3	14,011	-0.02%
2021/03/02	0	22.05	0	0.00	21.65	0	14,023	0.00%
2021/02/26	18	22.14	1	22.10	22.15	17	14,132	0.12%
2021/02/24	1	21.75	4	21.98	21.65	-3	14,774	-0.02%
2021/02/23	3	22.20	6	22.35	22.25	-3	14,872	-0.02%
2021/02/22	0	0.00	4	21.95	21.90	-4	14,791	-0.03%
2021/02/19	0	0.00	4	21.99	21.90	-4	14,809	-0.03%
2021/02/18	4.1	21.77	45	21.77	21.75	-40.9	14,865	-0.28%
2021/02/17	2	21.40	22	21.34	21.50	-20	15,052	-0.13%
2021/02/05	6	20.61	4	20.60	20.70	2	15,126	0.01%
2021/02/04	3	20.85	4	21.13	20.80	-1	15,431	-0.01%
2021/02/03	0	20.95	6	21.02	21.05	-6	15,936	-0.04%
2021/02/02	7	20.82	22.2	20.98	20.95	-15.2	16,066	-0.09%
2021/02/01	2.1	20.45	2	20.35	20.40	0.1	16,283	0.00%
2021/01/29	2	20.20	0	0.00	20.10	2	16,551	0.01%
2021/01/28	2	20.40	11	20.67	20.65	-9	16,527	-0.05%
2021/01/27	0	0.00	16	20.65	20.60	-16	16,551	-0.10%
2021/01/26	1	19.70	1	19.50	19.75	0	16,437	0.00%
2021/01/25	2.1	19.53	1	20.05	20.15	1.1	16,467	0.01%
2021/01/22	7	19.34	5	19.21	19.30	2	16,400	0.01%
2021/01/21	2	18.80	2	18.68	18.70	0	16,443	0.00%
2021/01/20	19	18.83	7	18.89	18.65	12	16,679	0.07%
2021/01/19	6	19.94	22	19.73	19.70	-16	16,937	-0.09%
2021/01/18	2	19.93	3	20.08	20.00	-1	17,350	-0.01%
2021/01/15	12	20.26	19	20.36	20.70	-7	17,316	-0.04%
2021/01/14	16	21.28	3	21.20	21.20	13	17,192	0.08%
2021/01/13	3	21.57	2	21.58	21.70	1	17,145	0.01%
2021/01/12	25	21.61	15	21.53	21.50	10	17,124	0.06%
2021/01/11	10	22.40	10	22.40	22.35	0	16,962	0.00%
2021/01/08	2	22.25	0	0.00	22.25	2	17,133	0.01%
2021/01/07	2	22.70	5	22.94	22.60	-3	17,083	-0.02%
2021/01/06	30	22.22	8	22.34	22.05	22	16,947	0.13%
2021/01/05	12	22.73	41	22.61	22.70	-29	17,181	-0.17%
2021/01/04	9	23.00	80	22.98	22.95	-71	17,103	-0.42%
2020/12/31	29	22.45	8	22.65	22.60	21	16,890	0.12%
2020/12/30	20	22.65	18	22.48	22.15	2	16,704	0.01%
2020/12/29	7	21.94	3	22.12	21.95	4	16,457	0.02%
2020/12/28	12	21.95	10	21.87	22.00	2	16,379	0.01%
2020/12/25	3	21.78	0	0.00	21.90	3	16,215	0.02%
2020/12/24	9	21.43	10	21.74	21.90	-1	16,067	-0.01%
2020/12/23	54	22.06	15	21.85	21.00	39	15,843	0.25%
2020/12/22	232	22.47	209.8	21.62	21.45	22.2	15,000	0.15%	大買/大賣/
2020/12/21	0	0.00	14.5	20.82	20.75	-14.5	13,652	-0.11%
2020/12/18	0	0.00	0.3	20.25	20.30	-0.3	13,650	0.00%
2020/12/17	6	20.50	1	20.40	20.40	5	13,776	0.04%
2020/12/16	0	0.00	5	20.70	20.65	-5	13,962	-0.04%
2020/12/15	12	20.44	23	20.58	20.55	-11	14,724	-0.07%
2020/12/14	20	20.80	22	20.81	20.65	-2	16,035	-0.01%
2020/12/11	0	0.00	2	20.45	20.25	-2	15,971	-0.01%
2020/12/10	8	20.51	8	20.40	20.40	0	16,052	0.00%
2020/12/09	4	20.41	0	0.00	20.45	4	16,208	0.02%
2020/12/08	10.2	20.51	5	20.60	20.50	5.2	16,748	0.03%
2020/12/07	4	20.75	18	20.96	20.65	-14	17,595	-0.08%
2020/12/04	15	20.50	6	20.54	20.65	9	18,007	0.05%
2020/12/03	1	19.85	10.1	19.85	19.85	-9.1	18,221	-0.05%
2020/12/02	38	19.78	20	19.75	19.75	18	18,883	0.10%
2020/12/01	24	20.11	22.1	20.12	20.20	1.9	18,815	0.01%
2020/11/30	11	20.10	0	0.00	19.90	11	18,901	0.06%
2020/11/27	37	20.08	1	20.20	19.85	36	18,820	0.19%
2020/11/26	8	20.08	3	20.05	20.20	5	18,621	0.03%
2020/11/25	17	20.15	34	20.11	20.10	-17	18,576	-0.09%
2020/11/24	28	20.36	15	20.25	20.20	13	18,379	0.07%
2020/11/23	5	20.37	21	20.50	20.90	-16	17,947	-0.09%
2020/11/20	11	19.65	3	19.35	19.80	8	17,494	0.05%
2020/11/19	4	19.06	0	0.00	19.00	4	17,286	0.02%
2020/11/18	4	19.03	22	19.27	19.00	-18	17,220	-0.10%
2020/11/17	3	18.70	39	18.71	19.10	-36	17,149	-0.21%
2020/11/16	10	18.56	3	18.78	18.70	7	17,023	0.04%
2020/11/13	10	19.36	6	19.44	19.25	4	16,657	0.02%
2020/11/12	82	19.84	8	19.48	19.60	74	16,513	0.45%
2020/11/11	95	19.80	66	19.97	20.00	29	16,366	0.18%
2020/11/10	3	19.27	2	19.08	19.10	1	15,820	0.01%
2020/11/09	16	19.11	8	19.11	19.10	8	15,591	0.05%
2020/11/06	1	19.00	12	18.83	19.00	-11	15,226	-0.07%
2020/11/05	5	18.40	5	18.39	18.30	0	14,840	0.00%
2020/11/04	2	18.20	0	0.00	18.10	2	14,739	0.01%
2020/11/03	2	18.60	2	18.69	18.60	0	14,574	0.00%
2020/11/02	6	18.03	14	17.93	17.95	-8	14,306	-0.06%
2020/10/30	6	18.10	4	17.90	17.65	2	14,143	0.01%
2020/10/29	6	18.08	9.2	17.92	17.95	-3.2	13,990	-0.02%
2020/10/28	18	18.54	44	18.29	18.20	-26	13,767	-0.19%
2020/10/27	12.2	18.29	20.2	18.51	18.50	-8	13,405	-0.06%
2020/10/26	6	17.79	133.1	17.97	17.95	-127.1	12,908	-0.98%	大賣/鉅額交易
2020/10/23	34	17.11	27	17.19	17.15	7	12,334	0.06%
2020/10/22	22	16.90	38	16.91	17.15	-16	12,219	-0.13%
2020/10/21	6	16.71	17	16.81	16.85	-11	12,048	-0.09%
2020/10/20	19	16.63	8	16.75	16.60	11	11,987	0.09%
2020/10/19	0	0.00	10	16.60	16.60	-10	11,907	-0.08%
2020/10/16	22	16.65	14	16.84	16.45	8	11,877	0.07%
2020/10/15	30	16.60	0	0.00	16.65	30	11,639	0.26%
2020/10/14	3	16.38	2.1	16.39	16.40	0.9	11,511	0.01%
2020/10/13	13	16.74	6	16.61	16.25	7	11,336	0.06%
2020/10/12	0	0.00	4	16.09	16.20	-4	10,910	-0.04%
2020/10/08	3	16.25	5	16.38	16.35	-2	10,878	-0.02%
2020/10/07	13	16.29	5	16.55	16.45	8	10,815	0.07%
2020/10/06	4	16.40	4	16.48	16.50	0	10,738	0.00%
2020/10/05	3	16.13	4	16.16	16.25	-1	10,644	-0.01%
2020/09/30	0	0.00	2	15.70	15.70	-2	10,605	-0.02%
2020/09/29	2	15.65	1	15.65	15.85	1	10,589	0.01%
2020/09/28	6	16.08	3	15.97	16.00	3	10,516	0.03%
2020/09/25	13	16.15	3	16.00	15.60	10	10,431	0.10%
2020/09/24	3	16.00	1	15.75	16.00	2	10,168	0.02%
2020/09/23	19	16.76	14	17.03	16.25	5	9,913	0.05%
2020/09/22	15	16.84	15	17.11	17.00	0	9,673	0.00%
2020/09/21	7	17.31	6	17.29	17.10	1	9,469	0.01%
2020/09/18	38	17.55	300	17.70	17.50	-262	9,205	-2.85%	大賣/鉅額交易
2020/09/17	363	17.43	115	17.23	17.55	248	8,368	2.96%	大買/大賣/鉅額交易
2020/09/16	38	16.12	2	16.20	16.20	36	6,853	0.53%
2020/09/15	2	15.90	59.5	15.85	16.25	-57.5	6,847	-0.84%
2020/09/14	40	16.33	35	16.45	15.90	5	6,652	0.08%
2020/09/11	39	16.64	3	16.55	16.20	36	6,375	0.56%
2020/09/10	10	17.02	94	16.62	17.20	-84	5,752	-1.46%
2020/09/09	94	15.79	211	15.88	16.15	-117	4,808	-2.43%	大賣/鉅額交易
2020/09/08	198	15.26	541	15.14	15.30	-343	4,004	-8.56%	大買/大賣/鉅額交易
2020/09/07	357	15.24	19	15.13	15.25	338	3,496	9.67%	大買/鉅額交易
2020/09/04	4	13.61	11	13.87	13.90	-7	2,763	-0.25%
2020/09/03	14	13.92	1	13.75	13.80	13	2,682	0.48%
2020/09/02	2	13.45	0	0.00	13.45	2	2,510	0.08%
2020/08/28	1	13.10	0	0.00	12.90	1	2,420	0.04%
2020/08/26	1	12.95	1	12.90	12.85	0	2,433	0.00%
2020/08/24	0	12.80	1	12.70	12.70	-1	2,423	-0.04%
2020/08/18	0	0.00	10	12.94	13.10	-10	2,292	-0.44%
2020/08/17	16	13.24	4	13.28	13.35	12	2,223	0.54%
2020/08/14	0	0.00	2	12.45	12.45	-2	2,021	-0.10%
2020/08/12	0.1	12.20	0	0.00	12.20	0.1	2,117	0.00%
2020/08/03	0	11.50	0	0.00	11.40	0	2,134	0.00%
2020/07/30	0	11.35	0	0.00	11.45	0	2,188	0.00%
2020/07/27	0	0.00	0.2	11.45	11.45	-0.2	2,272	-0.01%
2020/07/24	1	12.00	12	11.80	11.80	-11	2,258	-0.49%
2020/07/23	0	0.00	1	12.10	12.10	-1	2,251	-0.04%
2020/07/20	0	12.50	0	12.50	12.55	0	2,331	0.00%
2020/07/15	0	0.00	5.9	12.65	12.65	-5.9	2,366	-0.25%
2020/07/08	2	12.55	0	0.00	12.50	2	2,413	0.08%
2020/07/07	5.2	12.45	0	12.40	12.45	5.1	2,404	0.21%
2020/07/02	0.2	12.30	0	0.00	12.35	0.2	2,459	0.01%
2020/06/22	9	12.75	10	12.66	12.60	-1	2,547	-0.04%
2020/06/18	0	0.00	3	12.20	12.10	-3	2,506	-0.12%
2020/06/17	0	0.00	1	12.15	12.05	-1	2,586	-0.04%
2020/06/15	2.1	11.80	0	0.00	11.70	2.1	2,706	0.08%
2020/06/12	3	11.78	0	0.00	11.80	3	2,709	0.11%
2020/06/11	7	12.22	2.4	12.11	12.10	4.6	2,687	0.17%
2020/06/09	0	0.00	5	12.45	12.60	-5	2,721	-0.18%
2020/06/08	0	0.00	1	12.50	12.50	-1	2,713	-0.04%
2020/06/05	0.1	12.35	0.6	12.35	12.35	-0.5	2,686	-0.02%
2020/06/04	0.4	12.25	0	0.00	12.20	0.4	2,662	0.02%
2020/06/03	0	0.00	10	12.15	12.30	-10	2,663	-0.38%
2020/06/01	0	0.00	200	12.01	12.05	-200	2,646	-7.56%	大賣/鉅額交易
2020/05/29	0.3	11.95	0	0.00	11.85	0.3	2,628	0.01%
2020/05/28	0	0.00	5	11.95	12.00	-5	2,590	-0.19%
2020/05/21	1	12.20	0	0.00	12.25	1	2,576	0.04%
2020/05/20	54.4	12.20	0	0.00	12.20	54.4	2,554	2.13%
2020/05/19	105	12.25	49	12.40	12.40	56	2,509	2.23%	大買/
2020/05/15	0	0.00	15	11.95	11.85	-15	2,397	-0.63%
2020/05/14	1.3	11.93	6	11.89	11.85	-4.7	2,390	-0.20%
2020/05/13	0	0.00	2	11.90	12.05	-2	2,390	-0.08%
2020/05/11	5	12.10	6	12.15	12.15	-1	2,353	-0.04%
2020/05/07	2.1	12.23	1	12.10	12.25	1.1	2,322	0.05%
2020/05/06	16	12.20	1	12.40	12.25	15	2,309	0.65%
2020/05/05	0	0.00	0	12.15	12.20	0	2,280	0.00%
2020/04/30	102.1	12.45	5	12.40	12.45	97.1	2,244	4.33%	大買/
2020/04/29	0	0.00	0	12.10	12.10	0	2,217	0.00%
2020/04/28	5	11.93	1	11.95	11.95	4	2,210	0.18%
2020/04/27	1	12.05	0	0.00	12.05	1	2,235	0.04%
2020/04/24	0.1	11.80	0	0.00	11.80	0.1	2,197	0.00%
2020/04/23	1	11.85	1	11.80	11.80	0	2,168	0.00%
2020/04/14	0	0.00	0.4	11.30	11.30	-0.4	1,957	-0.02%
2020/04/13	6	11.00	2	11.10	11.10	4	1,947	0.21%
2020/04/09	0	0.00	2	10.65	10.75	-2	1,925	-0.10%
2020/04/08	0	10.65	0	0.00	10.65	0	1,908	0.00%
2020/04/06	4.4	10.03	0	0.00	10.00	4.4	1,846	0.24%
2020/04/01	0	10.10	0	0.00	10.10	0	1,822	0.00%
2020/03/31	0	0.00	2	10.05	10.05	-2	1,818	-0.11%
2020/03/27	0	0.00	2	9.72	9.70	-2	1,795	-0.11%
2020/03/26	2	9.43	0	0.00	9.55	2	1,782	0.11%
2020/03/24	8	8.55	8	8.86	8.90	0	1,767	0.00%
2020/03/23	2	8.15	0	0.00	8.25	2	1,763	0.11%
2020/03/13	0	10.40	0	0.00	10.45	0	1,793	0.00%
2020/03/11	1	11.55	0	0.00	11.50	1	1,676	0.06%
2020/03/10	0	11.60	0	0.00	11.60	0	1,664	0.00%
2020/03/05	0	0.00	3	12.15	12.25	-3	1,569	-0.19%
2020/02/27	50	12.10	197	12.00	11.95	-147	1,613	-9.11%	大賣/鉅額交易
2020/02/25	22	12.15	0	0.00	12.15	22	1,583	1.39%
2020/02/21	1	12.40	20	12.45	12.40	-19	1,591	-1.19%
2020/02/20	0	0.00	19	12.45	12.40	-19	1,611	-1.18%
2020/02/14	0	12.25	0	0.00	12.25	0	1,678	0.00%
2020/02/12	0	0.00	36	12.35	12.35	-36	1,723	-2.09%
2020/02/07	0	12.50	0	0.00	12.35	0	1,931	0.00%
2020/02/06	0	12.55	2	12.50	12.55	-2	1,985	-0.10%
2020/02/05	0	0.00	23	12.40	12.35	-23	2,088	-1.10%
2020/02/04	32	12.30	7	12.45	12.45	25	2,136	1.17%
2020/02/03	1	12.40	1	12.60	12.30	0	2,168	0.00%
2020/01/31	2	12.50	0	0.00	12.55	2	2,162	0.09%
2020/01/30	45	12.67	0	0.00	12.55	45	2,176	2.07%
2020/01/20	3	13.65	0	0.00	13.60	3	2,156	0.14%
2020/01/16	2	13.75	0	0.00	13.65	2	2,160	0.09%
2020/01/13	3	13.75	0	0.00	13.80	3	2,154	0.14%
2020/01/09	2	13.80	0	0.00	13.85	2	2,182	0.09%
2020/01/07	103	14.02	0	0.00	14.00	103	2,160	4.77%	大買/鉅額交易
2020/01/06	0	0.00	0.2	14.00	14.10	-0.2	2,146	-0.01%
2020/01/03	20	13.95	0	0.00	14.05	20	2,119	0.94%
2019/12/30	80	13.94	0	0.00	13.95	80	2,091	3.83%
2019/12/27	50	14.00	4.2	14.00	14.00	45.8	2,082	2.20%
2019/12/25	0	0.00	2	13.85	13.90	-2	2,087	-0.10%
2019/12/23	40	14.00	0	0.00	13.95	40	2,102	1.90%
2019/12/16	0	0.00	36	14.21	14.25	-36	1,936	-1.86%
2019/12/04	0	0.00	0.1	13.55	13.60	-0.1	2,072	0.00%
2019/11/28	0	0.00	2	13.60	13.70	-2	2,145	-0.09%
2019/11/15	0	0.00	5	13.50	13.60	-5	2,246	-0.22%
2019/11/14	0	0.00	0.1	13.25	13.30	-0.1	2,290	-0.01%
2019/11/06	0	0.00	2	13.85	14.00	-2	2,083	-0.10%
2019/11/04	0	0.00	204	13.80	13.90	-204	1,954	-10.44%	大賣/鉅額交易
2019/11/01	0	0.00	20	13.40	13.60	-20	1,857	-1.08%
2019/10/31	0	13.30	0	0.00	13.40	0	1,818	0.00%
2019/10/29	2	13.15	0	13.05	13.20	2	1,765	0.11%
2019/10/28	0	0.00	2	12.95	13.15	-2	1,735	-0.12%
2019/10/25	0	12.90	0	0.00	12.95	0	1,724	0.00%
2019/10/22	20	12.80	0	0.00	12.80	20	1,720	1.16%
2019/10/21	0.1	12.80	0	0.00	12.80	0.1	1,738	0.01%
2019/10/15	0	12.65	0	0.00	12.70	0	1,713	0.00%
2019/10/08	100	12.90	0	0.00	12.80	100	1,715	5.83%
2019/10/03	0	12.70	0	0.00	12.75	0	1,698	0.00%
2019/10/01	0	0.00	2	12.85	12.85	-2	1,705	-0.12%
2019/09/16	107	13.66	2	13.83	13.55	105	1,520	6.90%	大買/鉅額交易
2019/09/12	0	0.00	0.5	13.00	13.10	-0.5	1,298	-0.04%
2019/08/26	0	0.00	1	12.60	12.60	-1	1,018	-0.10%
2019/08/23	0	0.00	4	12.35	12.60	-4	970	-0.41%
2019/08/16	0	0.00	0.1	12.00	12.05	-0.1	872	-0.01%
2019/08/08	0.1	11.70	0	0.00	11.70	0.1	836	0.01%
2019/08/02	6	11.90	0	0.00	11.90	6	827	0.72%
2019/07/15	0	12.00	0	0.00	12.05	0	759	0.00%
2019/07/04	3	12.10	0	0.00	12.10	3	802	0.37%
2019/05/08	0	0.00	0	11.80	11.75	0	840	0.00%
2019/04/22	0	0.00	0	11.95	11.95	0	809	0.00%
2019/04/18	0	11.85	0	0.00	11.85	0	807	0.00%
2019/04/15	0	0.00	0	12.00	12.05	0	788	0.00%
2019/04/09	0	11.95	0.7	11.95	12.00	-0.7	763	-0.09%
2019/04/08	0	11.90	1	11.95	11.90	-1	765	-0.14%
2019/04/02	0	11.95	0	0.00	11.90	0	758	0.00%
2019/04/01	1	12.00	0	0.00	12.00	1	750	0.13%
2019/03/21	0	12.05	0	0.00	12.05	0	745	0.00%
2019/03/18	0	12.10	0	0.00	12.10	0	723	0.00%
2019/03/13	0.9	12.10	0	0.00	12.10	0.9	717	0.13%
2019/03/12	0	12.15	0	0.00	12.20	0	730	0.00%
2019/03/11	0	12.10	0	0.00	12.10	0	749	0.00%
2019/03/08	0	12.30	0	0.00	12.20	0	758	0.00%
2019/03/06	0.2	12.25	0	0.00	12.25	0.2	798	0.03%
2019/03/05	0.5	12.20	0	0.00	12.20	0.5	797	0.06%
2019/03/04	0.9	12.25	0	0.00	12.25	0.9	799	0.11%
2019/02/27	0.5	12.30	0	0.00	12.30	0.5	784	0.06%
2019/02/26	0.5	12.35	0	0.00	12.35	0.5	782	0.06%
2019/02/25	0.5	12.30	2	12.40	12.30	-1.5	771	-0.19%
2019/02/21	0	12.30	0.5	12.30	12.35	-0.5	769	-0.06%
2019/02/18	0	12.20	0	0.00	12.20	0	784	0.00%
2019/02/14	2	12.40	0	0.00	12.35	2	769	0.26%
2019/02/13	0	0.00	0.7	12.30	12.40	-0.7	753	-0.09%
2019/02/12	0	0.00	0.6	11.90	11.95	-0.6	721	-0.09%
2019/02/11	0	11.90	0	0.00	11.85	0	721	0.00%
2019/01/28	0	11.85	0	0.00	11.85	0	739	0.00%
2019/01/21	0	0.00	5	11.95	11.95	-5	745	-0.67%
2019/01/16	0	0.00	0.7	11.80	11.80	-0.7	767	-0.09%
2019/01/11	0	0.00	1	11.85	11.80	-1	794	-0.13%
2019/01/08	0	0.00	0.3	11.75	11.75	-0.3	802	-0.04%
2019/01/07	0.5	11.75	1	11.75	11.75	-0.5	813	-0.07%
2019/01/04	5	11.71	0	0.00	11.65	5	821	0.61%
2018/12/22	2	11.80	0.5	11.85	11.80	1.5	891	0.17%
2018/12/13	0.2	12.20	0	0.00	12.20	0.2	960	0.02%
2018/12/10	0	12.15	0	0.00	12.15	0	962	0.00%
2018/12/05	2	12.35	0	0.00	12.35	2	960	0.21%
2018/12/03	0	12.35	0	0.00	12.30	0	949	0.00%
2018/11/29	0.1	12.45	0	0.00	12.40	0.1	891	0.01%
2018/11/27	0	12.50	0	0.00	12.40	0	880	0.00%
2018/11/20	0	12.80	0	0.00	12.75	0	875	0.00%
2018/11/15	2	13.10	2	12.80	12.80	0	890	0.00%
2018/10/22	0	0.00	24	12.16	12.20	-24	776	-3.09%
2018/10/18	0	0.00	6	12.30	12.25	-6	776	-0.77%
2018/10/16	0	0.00	24	12.37	12.35	-24	773	-3.10%
2018/10/12	0	0.00	14	12.52	12.70	-14	748	-1.87%
2018/10/03	0	14.00	3	14.00	14.00	-3	668	-0.45%
2018/09/25	20	14.05	20	14.10	14.10	0	667	0.00%
2018/09/21	0	0.00	10	13.88	14.00	-10	635	-1.57%
2018/09/19	0	0.00	5	13.85	13.75	-5	612	-0.82%
2018/09/18	0	0.00	5	13.80	13.75	-5	625	-0.80%
2018/09/13	20	13.75	0	13.80	13.75	20	672	2.98%
2018/08/30	1	13.80	0	0.00	13.85	1	716	0.14%
2018/08/14	0	0.00	0	13.70	13.70	0	787	0.00%
2018/08/10	0	0.00	5.4	13.89	13.80	-5.4	881	-0.61%
2018/07/24	0	0.00	10	13.95	14.00	-10	928	-1.08%
2018/06/27	0	0.00	15	14.00	14.00	-15	1,089	-1.38%
2018/06/19	14	14.56	0	0.00	14.55	14	1,059	1.32%
2018/06/12	2	14.65	0	0.00	14.80	2	1,072	0.19%
2018/06/11	5	14.65	0	0.00	14.65	5	1,068	0.47%
2018/06/04	0	0.00	0.3	14.85	14.90	-0.3	1,102	-0.03%
2018/05/31	0	0.00	2	14.65	14.85	-2	1,097	-0.18%
2018/05/29	0	0.00	0	14.65	14.65	0	1,092	0.00%
2018/05/28	0	0.00	1	14.85	14.70	-1	1,099	-0.09%
2018/05/22	0	0.00	0	14.95	15.00	0	1,138	0.00%
2018/05/18	3	15.13	0	0.00	15.15	3	1,158	0.26%
2018/05/07	0	0.00	1	14.50	14.50	-1	1,224	-0.08%
2018/05/02	0	0.00	1	14.50	14.55	-1	1,281	-0.08%
2018/04/20	1	14.80	1	14.75	14.65	0	1,551	0.00%
2018/04/17	0	14.55	0	0.00	14.55	0	1,645	0.00%
2018/04/11	0	14.65	1	14.65	14.70	-1	1,869	-0.05%
2018/04/10	0	0.00	1	14.60	14.55	-1	1,930	-0.05%
2018/03/31	0	14.55	0	0.00	14.55	0	2,302	0.00%
2018/03/30	50	14.50	0	0.00	14.60	50	2,442	2.05%
2018/03/29	0	14.55	0	0.00	14.55	0	2,480	0.00%
2018/03/22	0	14.80	0	0.00	14.80	0	2,691	0.00%
2018/03/21	1	14.80	0	0.00	14.80	1	2,733	0.04%
2018/03/20	0	14.90	0	0.00	14.95	0	2,870	0.00%
2018/03/14	2	15.20	2	15.05	15.10	0	3,114	0.00%
2018/03/13	0	0.00	2	15.35	15.30	-2	3,139	-0.06%
2018/03/12	5	15.10	0	0.00	15.20	5	3,213	0.16%
2018/03/08	0	0.00	7	14.85	14.85	-7	3,337	-0.21%
2018/03/07	0	14.85	0	0.00	14.85	0	3,490	0.00%
2018/03/06	0	14.90	0	0.00	14.90	0	3,530	0.00%
2018/03/02	2	15.00	0	0.00	15.00	2	3,570	0.06%
2018/02/27	10	15.28	51	15.34	15.30	-41	3,584	-1.14%
2018/02/26	50	15.10	0	0.00	15.10	50	3,561	1.40%
2018/02/22	5	14.95	0	0.00	14.95	5	3,597	0.14%
2018/02/21	0	14.95	0	0.00	14.95	0	3,614	0.00%
2018/02/12	2	14.50	0	0.00	14.60	2	3,608	0.06%
2018/02/08	0	0.00	30	14.60	14.70	-30	3,598	-0.83%
2018/02/07	2	14.70	0	0.00	14.50	2	3,602	0.06%
2018/02/06	2	14.70	0	0.00	14.55	2	3,611	0.06%
2018/02/02	2	15.55	2	15.45	15.40	0	3,664	0.00%
2018/02/01	0	0.00	1	15.50	15.50	-1	3,699	-0.03%
2018/01/30	15	15.57	8	15.70	15.60	7	3,701	0.19%
2018/01/29	10	15.74	0	0.00	15.75	10	3,750	0.27%
2018/01/25	0	15.90	0	0.00	15.90	0	3,725	0.00%
2018/01/24	0	15.75	2	15.65	15.80	-2	3,705	-0.05%
2018/01/23	0	15.60	0	0.00	15.65	0	3,685	0.00%
2018/01/22	121	15.87	1	15.85	15.85	120	3,632	3.30%	大買/鉅額交易
2018/01/18	0	16.10	10	16.15	16.15	-10	3,543	-0.28%
2018/01/17	0	16.15	7	16.21	16.15	-7	3,522	-0.20%
2018/01/16	30	16.20	0	0.00	16.30	30	3,500	0.86%
2018/01/15	5	16.40	0	0.00	16.35	5	3,471	0.14%
2018/01/11	20	16.50	0	0.00	16.55	20	3,407	0.59%
2018/01/10	7	16.86	5	16.74	16.70	2	3,365	0.06%
2018/01/08	0	0.00	6.1	16.50	16.50	-6.1	3,156	-0.19%
2018/01/05	66	16.40	5	16.40	16.45	61	3,110	1.96%
2018/01/04	0	0.00	1	16.50	16.40	-1	3,086	-0.03%
2018/01/03	0	16.20	2	16.35	16.30	-2	3,047	-0.07%
2018/01/02	2	16.40	1	16.50	16.50	1	2,973	0.03%