正隆 (1904)-統一-台中券商分點個股進出

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
24.00
漲跌
--
漲幅
0.00%
成交量
628張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	0	0.00	0	23.90	24.00	0	1,249	0.00%
2024/11/07	0	0.00	3	24.05	24.00	-3	1,258	-0.24%
2024/11/06	0	0.00	1	24.00	24.00	-1	1,259	-0.08%
2024/10/29	1	23.85	0	0.00	23.85	1	1,345	0.07%
2024/10/18	0	0.00	2	24.40	24.35	-2	1,404	-0.14%
2024/10/17	0	0.00	2	24.43	24.15	-2	1,421	-0.14%
2024/10/16	1.1	24.02	1	24.35	24.10	0.1	1,423	0.01%
2024/10/15	0.1	24.35	1	24.55	24.55	-0.9	1,410	-0.07%
2024/10/14	0	0.00	1	24.35	24.35	-1	1,397	-0.07%
2024/10/11	22	24.35	22	24.06	23.95	0	1,390	0.00%
2024/10/08	1	24.00	0	0.00	24.25	1	1,355	0.07%
2024/10/07	1	24.35	0	24.35	24.35	1	1,340	0.07%
2024/10/04	3	24.27	1	24.65	24.35	2	1,332	0.15%
2024/10/01	4	24.14	0	0.00	24.45	4	1,324	0.30%
2024/09/30	1	24.55	0	0.00	24.65	1	1,294	0.08%
2024/09/27	0	0.00	2	24.58	24.85	-2	1,255	-0.16%
2024/09/26	1	24.30	3	24.52	24.35	-2	1,212	-0.16%
2024/09/25	2	24.28	2	24.53	24.35	0	1,199	0.00%
2024/09/24	1	24.15	0	0.00	24.30	1	1,190	0.08%
2024/09/20	1	24.00	2	24.45	24.45	-1	1,199	-0.08%
2024/09/19	1	24.00	1	24.25	24.10	0	1,190	0.00%
2024/09/18	3	24.00	1	24.30	24.10	2	1,185	0.17%
2024/09/16	0	0.00	2	24.15	24.20	-2	1,187	-0.17%
2024/09/13	0	0.00	1	23.95	23.90	-1	1,172	-0.09%
2024/09/11	1	23.45	0	0.00	23.55	1	1,153	0.09%
2024/09/09	4	23.59	0	0.00	23.90	4	1,133	0.36%
2024/09/06	2	24.08	0	0.00	24.30	2	1,118	0.18%
2024/09/05	1	24.15	0	0.00	24.35	1	1,107	0.09%
2024/09/04	3	24.47	0	0.00	24.10	3	1,093	0.27%
2024/09/02	1	25.75	1	25.75	25.80	0	1,035	0.00%
2024/08/30	0.1	25.70	0	0.00	25.90	0.1	1,037	0.01%
2024/08/26	1	25.95	0.5	25.80	25.95	0.5	1,046	0.05%
2024/08/23	0.1	25.80	0.3	25.95	25.70	-0.2	1,038	-0.02%
2024/08/14	0.1	25.90	0	0.00	26.00	0.1	1,019	0.00%
2024/08/13	0	0.00	1	25.80	25.80	-1	1,020	-0.10%
2024/08/08	0	25.08	0	0.00	24.90	0	1,015	0.00%
2024/08/07	0	0.00	1	24.40	25.05	-1	1,011	-0.10%
2024/08/06	2	23.78	0	0.00	24.15	2	1,005	0.20%
2024/08/05	3.1	23.90	1	24.10	23.75	2.1	982	0.21%
2024/08/02	2	26.05	0	0.00	26.00	2	941	0.21%
2024/07/29	1	26.70	1	26.75	26.65	0	903	0.00%
2024/07/26	1	26.75	0	0.00	26.60	1	901	0.11%
2024/07/23	0	0.00	1	27.10	27.10	-1	903	-0.11%
2024/07/22	4	26.71	0	0.00	26.75	4	895	0.45%
2024/07/19	1	27.65	0	0.00	27.55	1	864	0.12%
2024/07/18	0	0.00	1	28.10	28.10	-1	848	-0.12%
2024/07/17	0	27.95	0	0.00	27.80	0	848	0.00%
2024/07/16	1	28.00	0	0.00	28.00	1	847	0.12%
2024/07/12	0	0.00	1	28.45	28.35	-1	840	-0.12%
2024/07/11	2	28.28	0	0.00	28.30	2	834	0.24%
2024/07/10	0	28.70	0	0.00	28.45	0	846	0.00%
2024/07/08	0	0.00	0.2	28.75	28.80	-0.2	810	-0.03%
2024/07/05	0	28.85	0	0.00	28.85	0	810	0.00%
2024/07/04	0	0.00	0.5	28.70	28.85	-0.5	816	-0.06%
2024/07/01	0	0.00	0.5	28.60	28.55	-0.5	827	-0.06%
2024/06/28	0	0.00	0.6	28.70	28.55	-0.6	876	-0.06%
2024/06/24	0	0.00	1	28.70	28.75	-1	886	-0.11%
2024/06/21	0.1	29.15	0	0.00	29.10	0.1	896	0.01%
2024/06/17	1	28.90	0	0.00	29.00	1	886	0.11%
2024/06/13	1	28.75	3	28.75	28.70	-2	887	-0.23%
2024/06/12	1	28.80	1	28.80	28.85	0	888	0.00%
2024/06/04	0	28.80	0	0.00	28.85	0	902	0.00%
2024/06/03	0	29.08	0	0.00	28.95	0	904	0.00%
2024/05/31	0	0.00	1	29.25	29.25	-1	903	-0.11%
2024/05/30	1	28.70	0	0.00	28.80	1	895	0.11%
2024/05/27	0	28.75	0	0.00	28.70	0	904	0.00%
2024/05/15	1	28.85	0	0.00	28.85	1	886	0.11%
2024/05/13	0	0.00	0	29.10	29.00	0	891	0.00%
2024/05/10	0	0.00	0.1	29.05	29.05	-0.1	890	-0.01%
2024/05/09	0	0.00	0	29.05	28.95	0	893	0.00%
2024/05/08	0	0.00	10	29.00	28.95	-10	896	-1.12%
2024/05/07	1	28.95	0	0.00	29.10	1	901	0.11%
2024/05/06	0	0.00	0	29.18	29.20	0	897	0.00%
2024/05/02	1	29.30	0	0.00	29.30	1	893	0.11%
2024/04/29	0	0.00	1	29.20	29.40	-1	890	-0.11%
2024/04/26	1	28.80	0	0.00	28.85	1	874	0.11%
2024/04/25	0	0.00	1	29.25	29.00	-1	871	-0.11%
2024/04/24	1	28.95	0	0.00	28.85	1	863	0.12%
2024/04/22	0	0.00	1	29.15	29.10	-1	868	-0.12%
2024/04/12	0.1	29.05	0.5	29.00	28.95	-0.4	787	-0.05%
2024/04/11	0.5	29.35	0	0.00	29.05	0.5	784	0.06%
2024/04/08	16	28.91	20	28.85	29.05	-4	789	-0.51%
2024/03/29	0.1	29.20	0	0.00	29.00	0.1	714	0.01%
2024/03/27	0	29.15	0	0.00	29.25	0	700	0.00%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/21	1	29.00	0	0.00	29.25	1	735	0.14%
2024/03/19	0	29.00	1	29.00	28.95	-1	756	-0.13%
2024/03/18	0	28.85	1	28.80	28.85	-1	754	-0.13%
2024/03/15	4	28.89	0	0.00	28.75	4	765	0.52%
2024/03/14	1	28.80	1	28.75	28.85	0	762	0.00%
2024/03/08	4	28.44	0	0.00	28.55	4	750	0.53%
2024/03/07	1	28.75	0	0.00	28.70	1	762	0.13%
2024/03/06	0	0.00	5.4	28.90	28.85	-5.4	761	-0.70%
2024/03/05	0.1	29.00	0	0.00	28.85	0.1	763	0.01%
2024/03/04	2	29.35	0	0.00	29.05	2	760	0.26%
2024/02/26	1	29.10	0	0.00	29.00	1	757	0.13%
2024/02/19	0	0.00	0	29.25	29.35	0	788	0.00%
2024/02/16	0	0.00	1	29.05	29.20	-1	825	-0.12%
2024/02/15	1	28.75	0	0.00	28.80	1	821	0.12%
2024/01/31	1	28.85	0	29.00	28.85	1	813	0.12%
2024/01/24	0	0.00	1	29.15	29.10	-1	824	-0.12%
2024/01/17	0.1	28.85	0	0.00	28.85	0.1	830	0.01%
2024/01/16	1	28.90	0	0.00	28.95	1	820	0.12%
2024/01/10	1	29.05	8	29.05	29.10	-7	922	-0.76%
2024/01/08	0	29.40	0	0.00	29.40	0	993	0.00%
2024/01/03	1	29.25	1	29.25	29.25	0	1,064	0.00%
2024/01/02	3	29.35	0	0.00	29.35	3	1,076	0.28%
2023/12/28	0	0.00	11	29.90	29.90	-11	1,049	-1.05%
2023/12/27	4	29.80	0	0.00	29.90	4	1,065	0.38%
2023/12/25	0	0.00	1	29.50	29.50	-1	1,130	-0.09%
2023/12/21	0	0.00	1	30.15	29.95	-1	1,152	-0.09%
2023/12/19	12	29.94	12	29.80	29.70	0	1,173	0.00%
2023/12/18	2	30.33	3	30.33	30.25	-1	1,193	-0.08%
2023/12/15	1	30.15	0	0.00	30.10	1	1,167	0.09%
2023/12/14	0	0.00	10	29.50	29.80	-10	1,160	-0.86%
2023/12/12	0	0.00	8	29.70	29.55	-8	1,186	-0.67%
2023/12/11	0	0.00	2	30.15	30.15	-2	1,184	-0.17%
2023/12/08	1	29.90	0	0.00	29.95	1	1,196	0.08%
2023/11/29	2	29.70	0	0.00	29.75	2	1,271	0.16%
2023/11/22	2	29.58	0.5	29.58	29.45	1.5	1,468	0.10%
2023/11/20	0	0.00	1.2	29.63	29.55	-1.2	1,497	-0.08%
2023/11/15	0	0.00	7	29.40	29.70	-7	1,549	-0.45%
2023/11/09	0	0.00	1	28.85	28.85	-1	1,627	-0.06%
2023/11/07	0	0.00	1	28.90	28.90	-1	1,731	-0.06%
2023/10/24	0	0.00	1	29.05	28.85	-1	3,296	-0.03%
2023/10/23	1	28.70	0	0.00	28.70	1	3,337	0.03%
2023/10/16	2	28.78	2	28.70	28.65	0	3,463	0.00%
2023/10/13	2	28.75	43	29.08	28.50	-41	3,441	-1.19%
2023/10/12	0	0.00	4	28.45	28.40	-4	3,439	-0.12%
2023/10/06	2	28.65	0	0.00	28.75	2	3,496	0.06%
2023/10/03	0	0.00	34	28.83	28.55	-34	3,573	-0.95%
2023/09/28	69	28.58	1	28.50	28.65	68	3,764	1.81%
2023/09/26	1	28.55	0	0.00	28.30	1	3,857	0.03%
2023/09/19	1	28.35	0	0.00	28.40	1	4,374	0.02%
2023/09/15	2	28.25	0	0.00	28.20	2	4,950	0.04%
2023/09/14	1	28.40	0	0.00	28.40	1	4,951	0.02%
2023/09/13	5	28.37	0	0.00	28.45	5	4,960	0.10%
2023/09/08	0	0.00	1	28.05	28.05	-1	5,045	-0.02%
2023/09/05	0	28.60	0	0.00	28.50	0	5,189	0.00%
2023/09/04	0	0.00	6	28.66	28.70	-6	5,251	-0.11%
2023/08/31	6	28.63	1	28.30	28.55	5	5,389	0.09%
2023/08/28	3	27.53	3	27.58	27.50	0	5,850	0.00%
2023/08/25	0	0.00	7	27.90	27.95	-7	5,804	-0.12%
2023/08/24	2	28.08	0	0.00	27.85	2	5,797	0.03%
2023/08/23	0	0.00	0	28.10	28.10	0	5,797	0.00%
2023/08/21	1	28.40	0	0.00	28.45	1	5,812	0.02%
2023/08/18	4	28.38	2	28.45	28.35	2	5,850	0.03%
2023/08/16	1	28.80	0	0.00	28.90	1	5,938	0.02%
2023/08/15	8	29.14	0	0.00	29.10	8	5,950	0.13%
2023/08/14	2	29.40	3	29.45	29.00	-1	6,008	-0.02%
2023/08/11	6	29.90	1	30.00	30.00	5	6,008	0.08%
2023/08/10	5	31.37	0	0.00	30.45	5	5,968	0.08%
2023/08/09	2	32.20	10	32.40	32.45	-8	5,861	-0.14%
2023/08/08	2	32.70	0	0.00	32.70	2	5,843	0.03%
2023/08/07	3.1	33.53	0	0.00	33.45	3.1	5,843	0.05%
2023/08/04	1	34.35	2.1	34.40	34.40	-1.1	5,757	-0.02%
2023/08/02	1	34.20	1	34.00	34.00	0	5,938	0.00%
2023/08/01	1	33.80	1.2	33.99	33.90	-0.2	5,847	0.00%
2023/07/31	73	34.48	44	34.77	34.55	29	5,939	0.49%
2023/07/28	8	34.91	12	34.43	34.10	-4	6,126	-0.07%
2023/07/27	11	34.33	6	34.56	35.00	5	5,983	0.08%
2023/07/26	2	33.08	6	33.17	33.15	-4	5,634	-0.07%
2023/07/25	0	0.00	2	32.70	32.70	-2	5,643	-0.04%
2023/07/24	2	32.58	8	32.63	32.75	-6	5,693	-0.11%
2023/07/21	0	32.50	3	32.35	32.25	-3	5,906	-0.05%
2023/07/20	8	32.09	6	32.60	32.80	2	6,338	0.03%
2023/07/19	5	32.13	6	32.19	31.90	-1	6,847	-0.01%
2023/07/18	3	32.20	0	0.00	32.05	3	7,263	0.04%
2023/07/17	0	0.00	2	32.45	32.75	-2	7,430	-0.03%
2023/07/14	1	32.50	6	32.40	32.40	-5	7,402	-0.07%
2023/07/13	8	32.06	6	32.52	31.90	2	7,373	0.03%
2023/07/07	0	0.00	1	33.25	33.30	-1	7,228	-0.01%
2023/07/06	16	34.51	2	34.25	34.00	14	7,151	0.20%
2023/07/05	15	34.25	0	0.00	34.05	15	7,034	0.21%
2023/07/04	0	0.00	8	33.81	33.80	-8	6,972	-0.11%
2023/07/03	11.1	34.10	10	33.95	34.20	1.1	6,895	0.02%
2023/06/30	17	33.91	1	33.80	34.05	16	6,789	0.24%
2023/06/29	14	34.11	7	34.07	34.25	7	6,717	0.10%
2023/06/28	2	33.35	0	0.00	33.15	2	6,563	0.03%
2023/06/27	2	33.85	1	33.95	33.80	1	6,491	0.02%
2023/06/26	64.1	34.54	138	34.37	34.75	-73.9	6,287	-1.18%	大賣/
2023/06/21	0.1	33.20	0	0.00	33.30	0.1	5,768	0.00%
2023/06/15	9.2	32.17	3	32.23	32.30	6.2	5,582	0.11%
2023/06/14	0	32.58	1	32.55	32.55	-1	5,558	-0.02%
2023/06/13	1.2	32.55	0	32.90	32.90	1.2	5,535	0.02%
2023/06/12	0.1	33.35	0	0.00	33.20	0.1	5,483	0.00%
2023/06/09	0	0.00	1.4	33.64	33.80	-1.4	5,424	-0.03%
2023/06/07	0	0.00	1	33.95	33.80	-1	5,307	-0.02%
2023/06/06	1	33.65	0	0.00	33.55	1	5,261	0.02%
2023/06/05	1	33.65	65	33.87	33.75	-64	5,124	-1.25%
2023/06/02	20.1	33.53	19	33.81	33.25	1.1	5,014	0.02%
2023/06/01	64	33.62	12.1	32.91	33.50	51.9	4,830	1.07%
2023/05/31	1	31.85	0	0.00	31.75	1	4,534	0.02%
2023/05/26	1	31.45	1	31.75	31.60	0	4,497	0.00%
2023/05/25	0	32.20	0	0.00	32.20	0	4,449	0.00%
2023/05/23	5	32.60	8	32.50	32.60	-3	4,365	-0.07%
2023/05/22	0.1	31.20	1.5	31.17	31.75	-1.4	4,229	-0.03%
2023/05/19	2	31.45	0	31.55	31.35	2	4,193	0.05%
2023/05/16	0.1	31.60	0	0.00	31.70	0.1	4,032	0.00%
2023/05/15	3.1	31.60	2	31.73	31.45	1.1	4,024	0.03%
2023/05/10	1.1	32.76	0	0.00	32.40	1.1	3,948	0.03%
2023/05/09	2	33.38	3.2	33.81	33.20	-1.2	3,911	-0.03%
2023/05/08	1	33.60	1	33.60	33.50	0	3,665	0.00%
2023/05/05	0	0.00	1	34.05	33.10	-1	3,594	-0.03%
2023/05/04	2.1	33.06	4.2	33.30	33.65	-2.1	3,437	-0.06%
2023/05/03	6	32.15	1	32.00	32.10	5	3,116	0.16%
2023/05/02	0.1	32.00	0	0.00	32.00	0.1	2,986	0.00%
2023/04/28	6	31.33	0	0.00	31.30	6	2,919	0.21%
2023/04/27	1	31.25	0	0.00	31.35	1	2,866	0.03%
2023/04/26	2	31.70	4	32.01	32.00	-2	2,767	-0.07%
2023/04/25	22.3	32.69	23	32.13	32.35	-0.8	2,461	-0.03%
2023/04/24	25.1	31.75	42	31.97	32.50	-16.9	2,003	-0.84%
2023/04/21	12	30.67	12	31.02	30.40	0	1,446	0.00%
2023/04/20	13	29.72	16	30.13	29.45	-3	1,034	-0.29%
2023/04/19	0	0.00	4	28.65	28.40	-4	843	-0.47%
2023/04/14	0	0.00	1	28.85	28.85	-1	860	-0.12%
2023/04/10	3	28.80	0	0.00	28.45	3	832	0.36%
2023/04/07	0.1	28.55	0	0.00	28.75	0.1	801	0.01%
2023/04/06	0	28.40	0	0.00	28.60	0	789	0.00%
2023/03/28	0	28.45	0	0.00	28.30	0	779	0.00%
2023/03/27	0.1	28.60	0	0.00	28.20	0.1	780	0.01%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/20	0	27.46	0	0.00	27.45	0	791	0.00%
2023/03/17	10	27.50	0	0.00	27.15	10	786	1.27%
2023/03/16	2.1	27.72	0	0.00	27.60	2.1	751	0.28%
2023/03/15	0.2	28.67	3	28.55	28.40	-2.8	733	-0.39%
2023/03/13	0	28.70	0	0.00	28.80	0	755	0.00%
2023/03/10	1.1	28.73	0	0.00	28.85	1.1	753	0.15%
2023/03/09	1	28.95	0	0.00	29.05	1	766	0.13%
2023/03/07	0	28.95	0	0.00	29.00	0	773	0.00%
2023/03/06	2	28.85	1	28.80	28.80	1	767	0.13%
2023/03/03	0.1	28.80	0	0.00	28.75	0.1	762	0.01%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	0.2	28.73	0	0.00	28.70	0.2	774	0.02%
2023/02/23	2	28.65	5	28.65	28.60	-3	778	-0.39%
2023/02/15	0	0.00	1	28.50	28.45	-1	842	-0.12%
2023/02/09	0	0.00	5	29.20	29.00	-5	836	-0.60%
2023/01/30	0	0.00	1	28.95	28.85	-1	744	-0.13%
2023/01/17	0	0.00	10	28.50	28.50	-10	730	-1.37%
2022/12/22	0	0.00	0	27.25	27.45	0	720	0.00%
2022/12/19	0	0.00	1	27.50	27.40	-1	731	-0.14%
2022/12/16	0.4	27.40	0	0.00	27.30	0.4	729	0.05%
2022/12/15	0.1	27.60	0	0.00	27.50	0.1	710	0.02%
2022/12/14	1	27.75	0	0.00	27.65	1	710	0.14%
2022/12/09	5	27.60	0	0.00	27.60	5	725	0.69%
2022/12/07	0	0.00	0.2	27.75	27.85	-0.2	729	-0.02%
2022/12/06	0.1	27.85	0	0.00	27.45	0.1	734	0.01%
2022/12/05	1	27.90	2	27.90	27.90	-1	732	-0.14%
2022/11/24	0	27.30	0	0.00	27.40	0	734	0.00%
2022/11/08	0	0.00	1	27.00	27.00	-1	828	-0.12%
2022/11/07	1	26.45	0	0.00	26.95	1	833	0.12%
2022/11/01	2	26.50	0	0.00	26.40	2	852	0.23%
2022/10/31	1	26.10	0	0.00	26.20	1	840	0.12%
2022/10/21	0	0.00	1	25.65	25.65	-1	851	-0.12%
2022/10/17	0.1	25.70	0	0.00	25.95	0.1	894	0.01%
2022/10/12	0	0.00	2	25.90	26.10	-2	920	-0.22%
2022/09/28	1	26.65	0	0.00	26.15	1	1,029	0.10%
2022/09/26	1	26.45	0	0.00	26.45	1	1,059	0.09%
2022/09/23	0	27.10	0	0.00	26.95	0	1,085	0.00%
2022/09/19	0	27.40	0	0.00	27.15	0	1,319	0.00%
2022/09/16	0.1	27.47	0	0.00	27.35	0.1	1,338	0.01%
2022/09/13	0	0.00	1	27.65	27.70	-1	1,418	-0.07%
2022/09/08	2	26.90	0	0.00	27.00	2	1,456	0.14%
2022/09/02	0	28.00	120	27.74	27.70	-120	1,526	-7.86%	大賣/鉅額交易
2022/09/01	0	28.10	0	0.00	27.90	0	1,531	0.00%
2022/08/25	0	0.00	2	28.30	28.20	-2	1,550	-0.13%
2022/08/24	1	28.25	1	28.20	28.15	0	1,566	0.00%
2022/08/23	1	28.10	0	0.00	28.20	1	1,591	0.06%
2022/08/22	134	29.26	6	29.18	28.70	128	1,614	7.93%	大買/鉅額交易
2022/08/18	0	28.10	0	0.00	28.20	0	1,592	0.00%
2022/08/16	0	0.00	0.5	28.15	28.15	-0.5	1,683	-0.03%
2022/08/15	0	27.85	0	0.00	28.15	0	1,686	0.00%
2022/08/11	0	27.70	0	0.00	27.55	0	1,767	0.00%
2022/08/09	0	27.05	0	0.00	27.00	0	1,818	0.00%
2022/08/08	1	27.00	0	0.00	27.00	1	1,852	0.05%
2022/08/05	0	26.95	0	0.00	26.90	0	1,874	0.00%
2022/08/01	0.2	27.30	5	27.05	27.10	-4.8	2,045	-0.23%
2022/07/29	0.8	27.30	10	26.90	27.10	-9.2	2,062	-0.45%
2022/07/28	1	26.95	0	0.00	26.90	1	2,066	0.05%
2022/07/25	0	0.00	0	26.85	26.70	0	2,228	0.00%
2022/07/18	0	0.00	1	25.70	25.80	-1	2,234	-0.04%
2022/07/13	0.5	25.80	0	0.00	25.80	0.5	2,232	0.02%
2022/07/11	0	25.85	0	0.00	25.90	0	2,211	0.00%
2022/07/08	0	0.00	0	26.00	25.75	0	2,211	0.00%
2022/07/06	1	25.65	0	0.00	25.70	1	2,192	0.05%
2022/07/01	0	0.00	0.1	25.45	25.20	-0.1	2,163	0.00%
2022/06/30	1	26.05	0	0.00	26.05	1	2,149	0.05%
2022/06/29	1.1	26.61	0	0.00	26.55	1.1	2,118	0.05%
2022/06/28	4	27.21	0	0.00	27.15	4	2,088	0.19%
2022/06/27	2	29.90	1	30.00	29.95	1	2,026	0.05%
2022/06/23	0	0.00	5	29.60	29.65	-5	1,984	-0.25%
2022/06/22	0	30.00	0	0.00	29.55	0	1,991	0.00%
2022/06/20	0	30.30	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0	30.10	0	0.00	30.30	0	1,901	0.00%
2022/06/16	10	30.10	0	0.00	30.00	10	1,884	0.53%
2022/06/15	1	29.70	0	0.00	30.05	1	1,870	0.06%
2022/06/09	0	0.00	5	30.15	30.20	-5	1,857	-0.27%
2022/06/08	1	30.05	0	0.00	30.05	1	1,848	0.05%
2022/06/07	0	0.00	0	30.20	29.95	0	1,851	0.00%
2022/06/06	1	29.95	0	0.00	30.00	1	1,854	0.05%
2022/06/02	1	30.05	0	0.00	30.00	1	1,886	0.05%
2022/06/01	0	0.00	2	30.00	30.00	-2	1,905	-0.10%
2022/05/27	4	29.51	2	29.45	29.55	2	1,831	0.11%
2022/05/26	0	29.60	0	0.00	29.65	0	1,795	0.00%
2022/05/25	1	29.50	0	29.60	29.40	1	1,775	0.06%
2022/05/24	1	30.15	0	30.10	29.95	1	1,731	0.06%
2022/05/23	0	0.00	2	30.05	30.10	-2	1,712	-0.12%
2022/05/20	1	29.60	20	29.85	29.95	-19	1,721	-1.10%
2022/05/19	2	29.43	0	0.00	29.60	2	1,700	0.12%
2022/05/18	2	30.15	13	30.40	30.40	-11	1,637	-0.67%
2022/05/17	1	30.30	0.1	30.35	30.20	0.9	1,611	0.06%
2022/05/13	0	30.75	0	0.00	30.85	0	1,594	0.00%
2022/05/12	4	30.55	7	30.95	30.40	-3	1,621	-0.18%
2022/05/11	2.5	32.04	44	32.17	31.85	-41.5	1,591	-2.61%
2022/05/09	11	32.50	70	32.61	32.75	-59	1,608	-3.67%
2022/05/06	0	0.00	50	33.15	33.20	-50	1,603	-3.12%
2022/05/04	0.5	33.80	50	33.80	33.65	-49.5	1,622	-3.05%
2022/05/03	15	34.76	17	34.33	33.70	-2	1,594	-0.13%
2022/04/28	5	33.35	0	0.00	33.50	5	1,476	0.34%
2022/04/26	6	34.10	0	0.00	34.10	6	1,452	0.41%
2022/04/25	0	0.00	30	34.65	34.25	-30	1,466	-2.05%
2022/04/22	0	0.00	1	34.95	34.95	-1	1,466	-0.07%
2022/04/20	0	0.00	1	34.55	34.45	-1	1,545	-0.06%
2022/04/11	1	34.50	1	34.70	34.10	0	1,781	0.00%
2022/04/08	1	34.55	0	0.00	34.50	1	1,793	0.06%
2022/04/07	1	34.70	0	0.00	34.60	1	1,808	0.06%
2022/04/06	1	34.75	0	0.00	34.90	1	1,813	0.06%
2022/04/01	30	34.57	0	0.00	34.60	30	1,846	1.62%
2022/03/31	1	34.90	0	0.00	35.00	1	1,948	0.05%
2022/03/30	0	34.80	0	0.00	34.70	0	2,111	0.00%
2022/03/29	4	34.39	0	0.00	34.45	4	2,173	0.18%
2022/03/28	11	34.21	0	0.00	34.40	11	2,183	0.50%
2022/03/25	3	34.47	0	0.00	34.50	3	2,155	0.14%
2022/03/24	50	34.85	0	0.00	34.85	50	2,163	2.31%
2022/03/23	40	35.05	0	0.00	35.10	40	2,177	1.84%
2022/03/22	0	35.25	0	0.00	35.10	0	2,204	0.00%
2022/03/21	30	35.10	0	0.00	35.10	30	2,226	1.35%
2022/03/18	1	35.00	0	0.00	34.50	1	2,377	0.04%
2022/03/15	1	34.00	0	0.00	33.95	1	2,372	0.04%
2022/03/08	50	34.00	0	0.00	33.70	50	2,421	2.06%
2022/03/07	2	34.03	0	0.00	34.35	2	2,401	0.08%
2022/03/03	30	35.05	0	0.00	35.10	30	2,501	1.20%
2022/03/02	10	34.95	0	0.00	35.00	10	2,632	0.38%
2022/03/01	7	34.95	0	0.00	34.85	7	2,696	0.26%
2022/02/24	2	34.75	1	34.75	34.60	1	2,724	0.04%
2022/02/23	0	35.60	0	0.00	35.60	0	2,717	0.00%
2022/02/22	1	35.60	0	0.00	35.40	1	2,787	0.04%
2022/02/21	0	0.00	2	36.25	36.20	-2	2,895	-0.07%
2022/02/18	2	35.73	0	0.00	35.70	2	2,919	0.07%
2022/02/16	2	36.03	0	0.00	36.00	2	2,975	0.07%
2022/02/15	21	36.05	5	36.30	36.05	16	2,979	0.54%
2022/02/14	0	0.00	8	36.33	36.50	-8	2,998	-0.27%
2022/02/10	0	36.00	116	36.20	36.25	-116	3,084	-3.76%	大賣/鉅額交易
2022/02/09	0	0.00	1	35.45	35.85	-1	3,082	-0.03%
2022/02/08	7	35.15	4	35.40	35.60	3	3,060	0.10%
2022/02/07	0	0.00	1	34.80	34.90	-1	3,067	-0.03%
2022/01/26	1	34.05	12	34.05	34.05	-11	3,071	-0.36%
2022/01/25	0	0.00	20	34.20	34.10	-20	3,117	-0.64%
2022/01/24	5	34.10	5	34.35	34.35	0	3,167	0.00%
2022/01/20	0	0.00	20	34.85	35.05	-20	3,215	-0.62%
2022/01/19	1	34.60	40	34.60	34.60	-39	3,249	-1.20%
2022/01/18	0	0.00	40	34.87	34.80	-40	3,277	-1.22%
2022/01/14	5	35.45	0	0.00	35.40	5	3,305	0.15%
2022/01/13	3	35.60	2	35.88	35.85	1	3,297	0.03%
2022/01/12	2	35.50	0	0.00	35.50	2	3,267	0.06%
2022/01/11	4	35.45	1	35.60	35.40	3	3,273	0.09%
2022/01/10	0	0.00	11.1	35.50	35.65	-11.1	3,310	-0.33%
2022/01/07	3	34.95	0.5	35.00	35.00	2.5	3,318	0.07%
2022/01/06	0	0.00	0.2	35.10	35.00	-0.2	3,322	-0.01%
2022/01/05	41.1	34.61	0	0.00	34.65	41.1	3,317	1.24%
2022/01/04	60	34.90	0.5	35.10	35.05	59.5	3,280	1.81%
2021/12/28	28	35.05	0.1	35.45	35.20	27.9	3,391	0.82%
2021/12/27	2	35.70	10	35.65	35.60	-8	3,425	-0.23%
2021/12/24	8	35.80	11	35.88	35.90	-3	3,417	-0.09%
2021/12/23	0	0.00	13	34.95	35.05	-13	3,392	-0.38%
2021/12/21	0	0.00	10	34.10	34.10	-10	4,172	-0.24%
2021/12/20	2	33.85	0	0.00	33.70	2	4,690	0.04%
2021/12/16	21	33.85	5	33.76	33.70	16	4,925	0.32%
2021/12/15	1	34.00	0	0.00	33.95	1	4,956	0.02%
2021/12/14	19	34.27	16.2	34.28	34.00	2.8	4,980	0.06%
2021/12/13	2	33.70	0	0.00	33.60	2	4,850	0.04%
2021/12/09	30	34.05	0	0.00	34.00	30	4,854	0.62%
2021/12/08	30	33.90	7	34.00	33.95	23	4,861	0.47%
2021/12/07	1	33.60	0	0.00	33.80	1	4,883	0.02%
2021/12/06	5	33.65	0	0.00	33.70	5	4,864	0.10%
2021/12/03	4	33.83	0	33.85	33.85	4	4,886	0.08%
2021/12/02	0	0.00	10	33.86	33.80	-10	4,893	-0.20%
2021/11/30	10	34.05	1	34.00	34.00	9	4,899	0.18%
2021/11/29	4	33.60	0	33.85	34.10	4	4,919	0.08%
2021/11/26	13	34.33	5	34.50	34.50	8	4,875	0.16%
2021/11/25	2	35.45	8	35.86	35.70	-6	4,805	-0.12%
2021/11/24	4	34.98	0	0.00	35.50	4	4,774	0.08%
2021/11/23	0	0.00	10	34.90	34.85	-10	4,774	-0.21%
2021/11/22	0	0.00	1	35.20	35.35	-1	4,777	-0.02%
2021/11/19	1	35.85	1	36.25	35.50	0	4,784	0.00%
2021/11/18	2	36.08	4	36.21	36.05	-2	4,768	-0.04%
2021/11/17	2	35.40	0	0.00	35.40	2	4,669	0.04%
2021/11/16	0	34.95	3	35.18	35.40	-3	4,659	-0.06%
2021/11/15	1	34.40	1	35.10	35.00	0	4,663	0.00%
2021/11/12	1	34.50	0	0.00	34.50	1	4,711	0.02%
2021/11/11	12	34.52	0	0.00	34.50	12	4,748	0.25%
2021/11/10	5	35.30	35	35.50	34.75	-30	4,828	-0.62%
2021/11/09	5	34.75	1	34.85	35.00	4	4,749	0.08%
2021/11/08	0	0.00	3	35.05	35.15	-3	4,727	-0.06%
2021/11/05	0	0.00	4	34.30	34.55	-4	4,701	-0.09%
2021/11/03	1	34.50	0	0.00	34.65	1	4,720	0.02%
2021/11/02	7	34.36	3	34.30	34.30	4	4,727	0.08%
2021/11/01	30	34.20	0	0.00	34.20	30	4,711	0.64%
2021/10/28	11	33.15	0	0.00	33.20	11	4,726	0.23%
2021/10/27	10.5	33.11	0	0.00	33.05	10.5	4,763	0.22%
2021/10/25	10.5	33.46	2	33.43	33.60	8.5	4,738	0.18%
2021/10/21	0	0.00	22	34.19	34.10	-22	4,770	-0.46%
2021/10/19	20	34.30	0	0.00	34.30	20	4,939	0.40%
2021/10/18	1	34.30	0	0.00	34.40	1	5,010	0.02%
2021/10/14	1.5	33.70	20	33.35	33.95	-18.5	5,072	-0.36%
2021/10/13	11	33.50	30	33.15	33.10	-19	5,046	-0.38%
2021/10/12	0	0.00	1	33.40	33.30	-1	5,039	-0.02%
2021/10/07	0.3	33.85	1	33.65	34.00	-0.7	5,101	-0.01%
2021/10/04	3	33.83	52	33.81	33.75	-49	5,229	-0.94%
2021/10/01	44	34.74	0	0.00	34.40	44	5,334	0.82%
2021/09/30	48	35.86	4	36.14	35.65	44	5,582	0.79%
2021/09/29	34	35.85	2	35.80	35.70	32	5,656	0.57%
2021/09/28	32.5	37.89	13	38.26	37.20	19.5	5,623	0.35%
2021/09/27	19	36.79	39	36.42	37.50	-20	5,127	-0.39%
2021/09/24	21.3	34.85	3	34.52	34.10	18.3	5,231	0.35%
2021/09/23	1	33.80	0	0.00	34.10	1	5,482	0.02%
2021/09/22	5	34.00	0	0.00	33.80	5	5,512	0.09%
2021/09/17	1	34.30	0	0.00	34.30	1	5,554	0.02%
2021/09/16	5	34.92	0	0.00	34.90	5	5,568	0.09%
2021/09/15	2	35.25	0	0.00	35.15	2	5,599	0.04%
2021/09/13	5	35.05	0	0.00	35.75	5	6,089	0.08%
2021/09/10	2	35.20	0	0.00	35.20	2	6,292	0.03%
2021/09/08	4	35.23	0	0.00	35.10	4	6,382	0.06%
2021/09/07	4	35.55	1	35.65	35.60	3	6,401	0.05%
2021/09/06	7	35.57	0	0.00	35.50	7	6,471	0.11%
2021/09/03	0	0.00	0	36.35	35.90	0	6,703	0.00%
2021/09/01	1	36.30	1	36.40	36.05	0	6,932	0.00%
2021/08/31	15	35.82	1	36.25	36.00	14	7,220	0.19%
2021/08/30	3	36.75	0	0.00	36.45	3	8,170	0.04%
2021/08/24	1.3	35.91	0	0.00	36.00	1.3	9,557	0.01%
2021/08/23	1	36.45	0	0.00	36.65	1	9,552	0.01%
2021/08/20	1	35.75	0	0.00	36.05	1	9,568	0.01%
2021/08/19	11	36.05	0	0.00	35.80	11	9,595	0.11%
2021/08/18	0	0.00	1	35.60	36.75	-1	9,597	-0.01%
2021/08/17	2	37.70	0	0.00	36.85	2	9,597	0.02%
2021/08/16	5	39.70	1	39.60	39.65	4	9,655	0.04%
2021/08/12	4	41.61	2	41.23	41.15	2	9,653	0.02%
2021/08/11	2.6	41.36	1	42.05	41.15	1.6	9,717	0.02%
2021/08/10	23	41.85	0	0.00	41.85	23	9,801	0.23%
2021/08/09	0	0.00	2	42.35	42.40	-2	9,916	-0.02%
2021/08/06	0	0.00	1	42.25	42.05	-1	10,006	-0.01%
2021/08/05	1	41.65	3	41.95	42.05	-2	10,134	-0.02%
2021/08/04	1	41.70	1	42.20	42.20	0	10,387	0.00%
2021/08/02	0	42.00	0	0.00	42.00	0	11,135	0.00%
2021/07/30	0	0.00	10	42.25	42.15	-10	11,123	-0.09%
2021/07/29	0.4	42.25	1	42.40	42.20	-0.6	11,148	-0.01%
2021/07/28	1	41.10	3	41.68	41.70	-2	11,200	-0.02%
2021/07/27	1	41.75	2	41.90	41.75	-1	11,276	-0.01%
2021/07/26	24	41.80	1	42.70	41.35	23	11,320	0.20%
2021/07/23	0	0.00	24	43.80	43.80	-24	11,234	-0.21%
2021/07/22	11	41.87	0	0.00	42.10	11	11,252	0.10%
2021/07/21	4	42.53	1	42.90	42.65	3	11,280	0.03%
2021/07/20	3	43.63	2	43.80	43.40	1	11,329	0.01%
2021/07/19	0.1	44.60	0	0.00	44.60	0.1	11,489	0.00%
2021/07/16	3	44.35	11.2	44.85	44.75	-8.2	11,723	-0.07%
2021/07/15	1	45.10	1	44.05	45.10	0	11,904	0.00%
2021/07/14	5.3	43.97	5	44.61	44.35	0.3	12,012	0.00%
2021/07/13	31	45.44	0	0.00	44.20	31	12,155	0.26%
2021/07/12	4	45.05	0	0.00	44.95	4	12,200	0.03%
2021/07/09	5.4	46.09	3	46.00	45.95	2.4	12,244	0.02%
2021/07/08	4	46.84	2	46.80	46.80	2	12,352	0.02%
2021/07/07	3	48.00	29	48.76	48.00	-26	12,719	-0.20%
2021/07/06	4	47.99	4	48.71	48.05	0	12,729	0.00%
2021/07/05	0	0.00	12.2	47.94	48.35	-12.2	12,634	-0.10%
2021/07/02	14	48.20	15	48.40	48.25	-1	12,625	-0.01%
2021/07/01	43.3	48.62	17	48.57	47.70	26.3	12,600	0.21%
2021/06/30	11	47.13	17	47.04	48.50	-6	12,196	-0.05%
2021/06/29	9	45.92	14	45.62	45.60	-5	11,816	-0.04%
2021/06/28	3	44.52	3	45.60	46.00	0	11,840	0.00%
2021/06/25	0	0.00	0	45.35	44.90	0	11,931	0.00%
2021/06/24	10	45.40	11	44.88	45.40	-1	12,036	-0.01%
2021/06/23	5	45.57	2	46.10	44.80	3	12,046	0.02%
2021/06/22	25	46.11	15	47.00	45.25	10	12,006	0.08%
2021/06/21	6	45.41	43	44.93	45.80	-37	11,681	-0.32%
2021/06/18	17	44.38	1	44.50	44.30	16	11,495	0.14%
2021/06/17	5	44.20	8	44.78	44.05	-3	11,500	-0.03%
2021/06/16	4	44.03	6	43.70	43.85	-2	11,569	-0.02%
2021/06/15	8	43.96	7	44.14	44.00	1	11,547	0.01%
2021/06/11	42	45.43	28	45.45	44.50	14	11,486	0.12%
2021/06/09	22	45.87	1	47.40	45.10	21	11,135	0.19%
2021/06/08	32	47.50	14	47.25	46.90	18	11,004	0.16%
2021/06/07	27	48.66	37	49.39	49.00	-10	10,711	-0.09%
2021/06/04	51	47.23	37.4	47.12	45.65	13.7	9,730	0.14%
2021/06/03	13	46.70	28	46.11	46.40	-15	9,410	-0.16%
2021/06/02	17	43.73	21	43.47	44.75	-4	8,596	-0.05%
2021/06/01	1.4	41.07	1	41.45	41.70	0.4	8,410	0.00%
2021/05/31	18	41.58	6	41.28	41.30	12	8,428	0.14%
2021/05/28	6	41.17	0	0.00	41.20	6	8,435	0.07%
2021/05/27	3	41.23	11	41.55	40.90	-8	8,495	-0.09%
2021/05/26	4	40.88	4	41.46	41.60	0	8,506	0.00%
2021/05/25	1	41.95	4	41.65	41.70	-3	8,495	-0.04%
2021/05/24	2	42.58	2	42.80	42.35	0	8,454	0.00%
2021/05/21	0	0.00	10	41.50	41.30	-10	8,413	-0.12%
2021/05/20	0	0.00	1	40.00	39.95	-1	8,382	-0.01%
2021/05/19	8	40.24	4	40.58	40.35	4	8,352	0.05%
2021/05/18	3	39.20	2	39.60	40.00	1	8,294	0.01%
2021/05/17	1	38.70	7	37.62	37.50	-6	8,225	-0.07%
2021/05/14	16	40.97	0	0.00	39.30	16	8,098	0.20%
2021/05/13	7	40.67	5	40.38	40.55	2	7,981	0.03%
2021/05/12	1	40.85	2	43.45	40.80	-1	7,825	-0.01%
2021/05/11	2	46.55	35	49.23	44.85	-33	7,543	-0.44%
2021/05/10	5	44.85	32	46.29	46.30	-27	7,010	-0.39%
2021/05/07	0	0.00	1	42.80	43.20	-1	6,735	-0.01%
2021/05/06	1	42.75	0	0.00	42.90	1	6,739	0.01%
2021/05/05	2	43.33	2	43.95	42.80	0	6,710	0.00%
2021/05/04	3	43.10	0	0.00	42.35	3	6,679	0.04%
2021/05/03	1	43.90	7	44.95	44.45	-6	6,594	-0.09%
2021/04/29	9	44.43	6	44.33	44.60	3	6,583	0.05%
2021/04/28	13	45.14	6	45.08	44.90	7	6,554	0.11%
2021/04/27	3	44.53	3	45.43	45.80	0	6,573	0.00%
2021/04/26	5	45.15	12	45.08	45.20	-7	6,491	-0.11%
2021/04/23	0	0.00	18	43.87	44.10	-18	6,353	-0.28%
2021/04/22	13	43.84	18	44.34	42.65	-5	6,216	-0.08%
2021/04/21	1	44.00	11	43.57	43.90	-10	6,020	-0.17%
2021/04/20	6	42.54	9	43.06	42.90	-3	5,845	-0.05%
2021/04/19	9	42.38	14	42.77	43.00	-5	5,793	-0.09%
2021/04/16	9	40.72	15	41.26	41.55	-6	5,623	-0.11%
2021/04/15	12	41.05	10	41.12	40.80	2	5,565	0.04%
2021/04/14	9	40.38	4	41.13	40.75	5	5,534	0.09%
2021/04/13	35	42.38	6	42.96	41.80	29	5,423	0.53%
2021/04/12	12	39.31	75	39.89	40.45	-63	4,935	-1.28%
2021/04/09	5	36.93	5	37.36	37.00	0	4,665	0.00%
2021/04/08	21	37.41	31	37.70	38.00	-10	4,657	-0.21%
2021/04/07	30	37.36	5	37.43	37.00	25	4,750	0.53%
2021/04/06	7	36.99	4	36.43	37.40	3	5,023	0.06%
2021/04/01	1	34.70	11	34.92	35.40	-10	5,095	-0.20%
2021/03/31	2	35.20	2	34.85	34.90	0	4,996	0.00%
2021/03/30	2	34.95	2	34.85	35.00	0	4,935	0.00%
2021/03/29	2	34.15	1	34.70	34.05	1	4,784	0.02%
2021/03/26	1	33.40	2	33.65	33.60	-1	4,838	-0.02%
2021/03/25	0	33.50	2	33.55	33.35	-2	4,869	-0.04%
2021/03/23	0	32.85	0	0.00	32.70	0	4,820	0.00%
2021/03/19	0	0.00	1.8	33.17	32.65	-1.8	5,060	-0.04%
2021/03/17	0	0.00	2	32.40	32.15	-2	4,948	-0.04%
2021/03/16	0	0.00	2	32.40	32.35	-2	5,012	-0.04%
2021/03/15	0	0.00	4	32.15	32.15	-4	5,051	-0.08%
2021/03/12	0	32.50	6	32.65	32.30	-6	5,083	-0.12%
2021/03/11	0	32.45	11	32.52	32.40	-11	5,137	-0.21%
2021/03/10	7	32.19	6	31.99	32.30	1	5,138	0.02%
2021/03/09	6	32.43	6	32.45	32.40	0	5,155	0.00%
2021/03/08	10	31.98	10	32.05	32.10	0	5,171	0.00%
2021/03/05	3	31.75	1	31.75	31.80	2	5,165	0.04%
2021/03/03	0	0.00	3	31.32	31.85	-3	5,198	-0.06%
2021/03/02	0	0.00	1	31.85	31.20	-1	5,189	-0.02%
2021/02/24	0	31.63	0	0.00	31.50	0	5,173	0.00%
2021/02/23	3	31.63	0	0.00	31.65	3	5,162	0.06%
2021/02/22	0	0.00	5	31.00	31.10	-5	5,150	-0.10%
2021/02/19	1	30.60	0	0.00	30.90	1	5,168	0.02%
2021/02/18	3	30.75	0	0.00	30.65	3	5,340	0.06%
2021/02/17	5	30.32	0	0.00	30.20	5	5,365	0.09%
2021/02/01	0	0.00	10	28.25	28.90	-10	6,029	-0.17%
2021/01/29	3	29.05	0	0.00	28.70	3	6,066	0.05%
2021/01/26	0	0.00	0	29.95	29.90	0	6,185	0.00%
2021/01/25	11	30.00	0	0.00	30.15	11	6,210	0.18%
2021/01/22	3	29.80	0	0.00	29.60	3	6,234	0.05%
2021/01/21	6	29.88	0	0.00	29.90	6	6,209	0.10%
2021/01/20	10	29.95	10	29.65	29.85	0	6,286	0.00%
2021/01/19	5	31.20	1	31.15	30.85	4	6,495	0.06%
2021/01/18	6	31.02	0	31.10	31.10	6	6,550	0.09%
2021/01/13	0	0.00	0	32.15	32.30	0	6,713	0.00%
2021/01/11	2	33.10	0	0.00	33.00	2	6,760	0.03%
2021/01/08	0	0.00	0.3	33.20	33.30	-0.3	6,787	0.00%
2021/01/07	0	0.00	0	33.80	33.55	0	6,802	0.00%
2021/01/06	1	33.20	5	33.45	33.20	-4	6,891	-0.06%
2021/01/05	0	0.00	30	33.75	33.75	-30	7,035	-0.43%
2021/01/04	1	33.95	0	0.00	34.20	1	7,184	0.01%
2020/12/31	2	34.10	10	34.10	34.00	-8	7,154	-0.11%
2020/12/30	33	34.15	2	33.90	34.15	31	7,118	0.44%
2020/12/29	6	34.45	10	34.75	33.55	-4	7,018	-0.06%
2020/12/28	2	32.75	1	32.85	33.45	1	6,617	0.02%
2020/12/25	0	0.00	0	31.85	31.85	0	6,421	0.00%
2020/12/24	0	0.00	6.3	32.00	31.95	-6.3	6,566	-0.10%
2020/12/23	0	0.00	0	31.90	32.00	0	6,696	0.00%
2020/12/22	2	32.50	1	32.30	32.10	1	6,864	0.01%
2020/12/21	0	0.00	0	31.65	31.95	0	6,824	0.00%
2020/12/18	0	0.00	2	31.35	31.35	-2	6,858	-0.03%
2020/12/17	0	0.00	1	31.50	31.35	-1	6,965	-0.01%
2020/12/16	17	31.93	12	31.63	31.75	5	7,030	0.07%
2020/12/15	0	0.00	2	31.40	31.25	-2	7,052	-0.03%
2020/12/11	1	30.90	1	30.60	30.60	0	7,585	0.00%
2020/12/10	1	30.95	0	0.00	30.85	1	7,732	0.01%
2020/12/09	1	30.85	0	0.00	30.90	1	7,836	0.01%
2020/12/08	16	30.96	13	31.23	31.20	3	7,910	0.04%
2020/12/07	0	0.00	3	30.83	30.80	-3	8,044	-0.04%
2020/12/04	1	31.35	1	31.45	31.40	0	8,135	0.00%
2020/12/02	1	31.65	0	0.00	31.65	1	8,383	0.01%
2020/12/01	1	31.95	2	32.05	31.95	-1	8,434	-0.01%
2020/11/30	0	0.00	6	32.46	31.80	-6	8,550	-0.07%
2020/11/27	1	31.80	0	0.00	32.00	1	8,664	0.01%
2020/11/26	0	0.00	4	32.04	31.95	-4	8,892	-0.04%
2020/11/25	1	31.80	1	32.05	31.75	0	9,325	0.00%
2020/11/24	10	31.85	0	0.00	31.90	10	9,455	0.11%
2020/11/23	18	31.99	15	32.13	31.80	3	9,522	0.03%
2020/11/20	1	32.00	1	32.20	32.00	0	9,527	0.00%
2020/11/19	3	31.90	2	31.75	31.70	1	9,608	0.01%
2020/11/18	1	31.70	2	31.85	31.95	-1	9,607	-0.01%
2020/11/17	13.2	32.15	15	31.77	32.00	-1.8	9,652	-0.02%
2020/11/16	3	32.70	2	32.60	32.65	1	9,663	0.01%
2020/11/13	33	33.30	22	33.67	32.60	11	9,815	0.11%
2020/11/10	1	32.40	5	33.05	32.45	-4	9,584	-0.04%
2020/11/09	5	33.25	2	33.08	33.25	3	9,613	0.03%
2020/11/06	3	32.50	4	32.60	32.70	-1	9,894	-0.01%
2020/11/05	5	32.59	0	0.00	32.60	5	10,067	0.05%
2020/11/04	2	33.55	1	33.10	33.25	1	10,031	0.01%
2020/11/03	1	33.45	1	33.65	33.15	0	10,121	0.00%
2020/11/02	8	33.48	1	33.45	33.15	7	10,118	0.07%
2020/10/30	3	33.95	2	34.43	33.95	1	10,102	0.01%
2020/10/29	58	34.11	57	34.37	34.30	1	10,056	0.01%
2020/10/28	13	35.20	6	35.50	34.75	7	10,041	0.07%
2020/10/27	10	35.04	19	35.08	35.35	-9	9,929	-0.09%
2020/10/26	0	0.00	0.8	33.55	33.55	-0.8	9,628	-0.01%
2020/10/23	1	33.85	1	34.30	33.75	0	9,552	0.00%
2020/10/22	4	34.15	10	34.03	33.85	-6	9,557	-0.06%
2020/10/21	9	33.54	20	33.69	33.75	-11	9,440	-0.12%
2020/10/20	14	33.55	8	33.45	33.60	6	9,399	0.06%
2020/10/19	5	32.55	5	32.70	32.50	0	9,368	0.00%
2020/10/16	7	33.21	2	33.05	32.80	5	9,357	0.05%
2020/10/15	3	33.48	34.2	33.54	33.20	-31.2	9,340	-0.33%
2020/10/14	50	33.50	12	33.85	33.20	38	9,348	0.41%
2020/10/13	44	34.31	43	34.28	34.50	1	9,174	0.01%
2020/10/12	16	33.18	16	33.05	33.50	0	8,973	0.00%
2020/10/07	0	0.00	7	32.40	32.25	-7	8,838	-0.08%
2020/10/05	1	32.00	13	31.91	32.10	-12	8,814	-0.14%
2020/09/30	18	31.62	28	31.80	31.55	-10	8,814	-0.11%
2020/09/29	30	32.55	8.2	32.36	32.55	21.8	8,758	0.25%
2020/09/28	1	31.20	0	0.00	31.80	1	8,634	0.01%
2020/09/25	7	31.74	10.1	31.37	31.60	-3.1	8,596	-0.04%
2020/09/24	11	30.87	12	30.70	30.45	-1	8,511	-0.01%
2020/09/23	0	0.00	2	31.63	31.15	-2	8,369	-0.02%
2020/09/22	14	32.49	7	32.68	31.90	7	8,273	0.08%
2020/09/21	10	33.23	10	33.04	33.10	0	8,144	0.00%
2020/09/18	33	32.62	23	32.63	32.90	10	8,049	0.12%
2020/09/17	15	31.15	25	31.16	31.75	-10	7,804	-0.13%
2020/09/16	40	31.17	45	30.90	31.55	-5	7,580	-0.07%
2020/09/15	2	29.88	5	29.85	30.00	-3	7,301	-0.04%
2020/09/14	3	29.30	1	29.65	29.00	2	7,211	0.03%
2020/09/11	3	28.00	3	28.30	28.50	0	7,118	0.00%
2020/09/10	69	29.65	110	29.72	29.00	-41	7,058	-0.58%	大賣/
2020/09/09	3	29.60	59.2	29.88	29.65	-56.2	6,999	-0.80%
2020/09/08	11	29.30	38	29.04	29.15	-27	6,915	-0.39%
2020/09/07	1	28.55	0	0.00	27.90	1	6,728	0.01%
2020/09/04	60	27.67	39	28.03	27.80	21	6,666	0.32%
2020/09/03	15	28.03	1	28.70	28.70	14	6,678	0.21%
2020/09/02	22	29.05	41	29.16	28.45	-19	6,571	-0.29%
2020/09/01	226	29.97	118	29.83	29.50	108	6,390	1.69%	大買/大賣/鉅額交易
2020/08/31	32	29.78	76.6	29.67	30.30	-44.6	6,145	-0.73%
2020/08/28	13	27.30	11	27.67	27.55	2	5,720	0.03%
2020/08/27	6	26.52	0	0.00	26.30	6	5,580	0.11%
2020/08/26	5	27.70	7.1	27.27	27.10	-2.1	5,487	-0.04%
2020/08/25	2	27.85	15	27.77	27.30	-13	5,429	-0.24%
2020/08/21	36	27.11	12	27.36	27.30	24	5,399	0.44%
2020/08/20	16	27.39	11	27.40	27.50	5	5,342	0.09%
2020/08/19	7	27.14	24	27.91	28.00	-17	5,215	-0.33%
2020/08/18	10	26.60	0.1	26.45	26.45	9.9	5,110	0.19%
2020/08/14	3	26.40	3.1	26.33	26.35	-0.1	5,275	0.00%
2020/08/13	11	26.00	1	25.85	25.55	10	5,249	0.19%
2020/08/12	1	25.50	6	25.68	25.40	-5	5,257	-0.10%
2020/08/11	3	24.82	9	24.69	25.15	-6	5,099	-0.12%
2020/08/10	4	24.04	0	0.00	23.90	4	4,954	0.08%
2020/08/07	2	23.75	2	24.08	24.15	0	4,961	0.00%
2020/07/31	0	0.00	0.1	23.10	23.20	-0.1	5,088	0.00%
2020/07/29	0	0.00	0.5	23.05	23.15	-0.5	5,083	-0.01%
2020/07/28	0	0.00	10	23.30	23.10	-10	5,093	-0.20%
2020/07/24	2	23.75	0	0.00	23.60	2	5,059	0.04%
2020/07/23	0	0.00	24	23.96	23.80	-24	5,049	-0.48%
2020/07/20	0	0.00	4	23.80	23.95	-4	4,914	-0.08%
2020/07/17	10	23.84	0	0.00	23.55	10	4,850	0.21%
2020/07/16	0	0.00	2	24.00	23.85	-2	4,858	-0.04%
2020/07/15	0	0.00	3	23.83	23.80	-3	4,837	-0.06%
2020/07/13	0	0.00	2	23.80	23.70	-2	4,766	-0.04%
2020/07/10	0.1	23.35	10.7	23.42	23.35	-10.6	4,775	-0.22%
2020/07/09	0	0.00	3	23.13	23.05	-3	4,699	-0.06%
2020/07/07	1	22.95	0	0.00	22.95	1	4,674	0.02%
2020/07/06	14	22.97	0.8	23.00	23.00	13.2	4,713	0.28%
2020/07/03	1	23.80	0	0.00	23.95	1	4,653	0.02%
2020/07/02	0	0.00	7	23.85	23.85	-7	4,572	-0.15%
2020/07/01	1	23.65	0	0.00	23.65	1	4,583	0.02%
2020/06/24	0	0.00	11.2	23.59	23.50	-11.2	4,588	-0.24%
2020/06/23	1	23.60	0	0.00	23.55	1	4,655	0.02%
2020/06/22	0	0.00	3	24.07	23.70	-3	4,710	-0.06%
2020/06/19	0.2	23.65	0	0.00	23.65	0.2	4,700	0.00%
2020/06/18	7	24.17	0	0.00	24.00	7	4,723	0.15%
2020/06/17	3	23.65	21	23.92	23.75	-18	4,736	-0.38%
2020/06/16	12	23.70	45	23.70	23.85	-33	4,805	-0.69%
2020/06/15	13	23.11	13.2	23.21	22.90	-0.2	4,918	0.00%
2020/06/12	0	0.00	6	22.70	22.70	-6	4,931	-0.12%
2020/06/11	5.2	22.69	0.3	22.55	22.50	4.9	4,997	0.10%
2020/06/10	16.3	23.06	0	0.00	22.75	16.3	5,048	0.32%
2020/06/09	7	23.84	0	0.00	23.70	7	5,193	0.13%
2020/06/08	5	23.75	5	23.95	23.95	0	5,294	0.00%
2020/06/05	0	0.00	2	23.75	23.75	-2	5,394	-0.04%
2020/06/04	15	23.83	5	24.10	23.60	10	5,545	0.18%
2020/06/03	10	23.88	0	0.00	23.95	10	5,668	0.18%
2020/06/01	10	23.85	0	0.00	23.95	10	5,810	0.17%
2020/05/28	0	0.00	2.2	24.03	23.85	-2.2	6,106	-0.04%
2020/05/27	1	24.05	45	23.85	23.90	-44	6,201	-0.71%
2020/05/26	46	23.97	52	23.76	23.90	-6	6,571	-0.09%
2020/05/25	53	23.57	1	23.45	23.45	52	7,089	0.73%
2020/05/22	1	24.05	16.2	24.28	24.05	-15.2	7,214	-0.21%
2020/05/21	10	24.40	5	24.29	24.30	5	7,427	0.07%
2020/05/20	1	23.85	6	23.82	23.55	-5	7,367	-0.07%
2020/05/19	2	23.25	32	23.32	23.60	-30	7,336	-0.41%
2020/05/18	0.4	23.00	44	22.88	23.10	-43.6	7,175	-0.61%
2020/05/15	2	22.35	1	22.20	22.20	1	7,007	0.01%
2020/05/14	12	21.75	0	0.00	21.50	12	6,955	0.17%
2020/05/13	10	22.11	1	22.20	21.90	9	6,894	0.13%
2020/05/12	3	22.02	43	22.47	22.40	-40	6,806	-0.59%
2020/05/07	0	0.00	3	20.93	21.10	-3	6,650	-0.05%
2020/05/05	5	20.90	0	0.00	20.95	5	6,789	0.07%
2020/04/30	1	21.10	8	21.10	21.20	-7	6,772	-0.10%
2020/04/29	2	21.10	10	21.15	21.05	-8	6,759	-0.12%
2020/04/28	0	0.00	4	20.88	21.00	-4	6,732	-0.06%
2020/04/27	2	20.55	1	20.60	20.70	1	6,745	0.01%
2020/04/21	12	20.60	10	20.35	20.35	2	6,773	0.03%
2020/04/20	1	20.75	0	0.00	21.00	1	6,744	0.01%
2020/04/15	0	0.00	6	21.11	21.45	-6	6,723	-0.09%
2020/04/14	1	20.90	8	20.70	20.85	-7	6,657	-0.11%
2020/04/10	6	20.76	0	0.00	20.75	6	6,633	0.09%
2020/04/09	1	20.90	2	21.00	21.10	-1	6,605	-0.02%
2020/04/08	0	0.00	3	20.58	20.85	-3	6,563	-0.05%
2020/04/07	2	20.40	0	0.00	20.30	2	6,514	0.03%
2020/04/06	6	20.41	0	0.00	20.40	6	6,489	0.09%
2020/03/31	1	20.40	0	0.00	20.55	1	6,481	0.02%
2020/03/27	6	20.58	0	0.00	20.10	6	6,396	0.09%
2020/03/26	2	20.35	2	20.95	20.75	0	6,303	0.00%
2020/03/25	25	20.07	6	20.29	20.35	19	6,194	0.31%
2020/03/24	4	19.21	5	19.65	19.45	-1	6,102	-0.02%
2020/03/23	3	19.00	7	18.89	19.05	-4	6,000	-0.07%
2020/03/20	17	18.38	6	18.38	18.35	11	5,913	0.19%
2020/03/19	9	17.62	65	18.44	17.55	-56	5,777	-0.97%
2020/03/18	11	20.31	22	19.72	19.45	-11	5,544	-0.20%
2020/03/17	25	20.62	10	20.35	20.35	15	5,438	0.28%
2020/03/16	10	21.15	6	21.37	21.00	4	5,330	0.08%
2020/03/13	71	21.13	10	21.30	21.30	61	5,237	1.16%
2020/03/12	0	0.00	7	22.54	22.50	-7	4,960	-0.14%
2020/03/11	0	0.00	11	22.91	23.00	-11	4,821	-0.23%
2020/03/10	5	22.00	2	22.13	22.70	3	4,707	0.06%
2020/03/09	5	22.20	0	0.00	22.10	5	4,538	0.11%
2020/03/06	2	23.10	3	23.57	23.20	-1	4,361	-0.02%
2020/03/05	4	23.43	13	23.37	23.50	-9	4,286	-0.21%
2020/03/04	23	23.93	11	24.49	23.75	12	4,154	0.29%
2020/03/03	7	24.21	11	24.28	24.20	-4	4,018	-0.10%
2020/03/02	18	23.61	11	23.58	23.35	7	3,790	0.18%
2020/02/27	30	23.87	17	24.69	23.65	13	3,649	0.36%
2020/02/26	32	23.93	35	23.87	23.65	-3	3,278	-0.09%
2020/02/25	15	22.91	10	22.96	22.60	5	2,676	0.19%
2020/02/24	40	22.76	43	22.78	23.00	-3	2,438	-0.12%
2020/02/21	5	21.64	18	21.60	21.65	-13	2,096	-0.62%
2020/02/20	4	21.15	5	21.03	21.00	-1	1,950	-0.05%
2020/02/19	0	0.00	2	20.68	20.60	-2	1,856	-0.11%
2020/02/17	0	20.50	10	20.30	20.50	-10	1,955	-0.51%
2020/02/13	5	20.15	0	0.00	20.10	5	1,892	0.26%
2020/02/11	5	20.05	2	20.10	20.05	3	1,862	0.16%
2020/02/10	3	20.75	1	20.15	20.25	2	1,832	0.11%
2020/02/07	2	20.53	64.1	20.62	20.80	-62.1	1,732	-3.59%
2020/02/06	0	0.00	50	19.90	20.00	-50	1,578	-3.17%
2020/02/03	0	0.00	7	19.51	19.55	-7	1,540	-0.45%
2020/01/31	0	0.00	1	19.70	19.70	-1	1,511	-0.07%
2020/01/30	0.2	19.55	5	19.95	19.55	-4.8	1,495	-0.32%
2020/01/20	0	0.00	10	20.45	20.45	-10	1,464	-0.68%
2020/01/17	0	0.00	11	20.23	20.20	-11	1,426	-0.77%
2020/01/15	10	20.00	1	20.05	20.00	9	1,378	0.65%
2020/01/13	52	19.65	0	0.00	19.75	52	1,343	3.87%
2020/01/10	0	0.00	40	19.65	19.75	-40	1,356	-2.95%
2020/01/09	0	0.00	1	19.30	19.20	-1	1,290	-0.08%
2020/01/08	0	0.00	21	19.28	19.20	-21	1,306	-1.61%
2020/01/07	0	0.00	40	19.30	19.35	-40	1,304	-3.07%
2020/01/06	0	0.00	3	19.27	19.20	-3	1,326	-0.23%
2020/01/03	0	0.00	11	19.41	19.40	-11	1,345	-0.82%
2019/12/30	23	19.23	2	19.25	19.20	21	1,288	1.63%
2019/12/27	67	19.05	0	0.00	19.10	67	1,263	5.30%
2019/12/26	15	19.13	1	19.10	19.15	14	1,248	1.12%
2019/12/25	6	18.88	0	0.00	18.95	6	1,203	0.50%
2019/12/23	2	18.85	3	18.90	19.00	-1	1,200	-0.08%
2019/12/16	10	18.90	0	0.00	18.85	10	1,155	0.87%
2019/12/13	0	0.00	0.2	18.90	19.00	-0.2	1,151	-0.02%
2019/12/12	0	0.00	0	18.95	18.95	0	1,150	0.00%
2019/12/11	0	0.00	0	18.95	18.95	0	1,150	0.00%
2019/12/10	0	0.00	0	18.95	18.95	0	1,157	0.00%
2019/12/09	0	0.00	0	18.75	18.75	0	1,152	0.00%
2019/12/06	0	0.00	0	18.65	18.60	0	1,157	0.00%
2019/12/05	21	18.62	0	18.60	18.60	21	1,186	1.77%
2019/12/04	5	18.65	0	18.75	18.75	5	1,168	0.43%
2019/12/03	2	18.70	0	18.75	18.75	2	1,166	0.17%
2019/12/02	0	0.00	0	18.75	18.70	0	1,164	0.00%
2019/11/29	0	0.00	1	18.80	18.80	-1	1,152	-0.09%
2019/11/28	1	18.85	0	0.00	18.85	1	1,153	0.09%
2019/11/27	20	18.95	0	0.00	19.05	20	1,131	1.77%
2019/11/26	20	18.95	0	0.00	18.90	20	1,111	1.80%
2019/11/25	2	19.30	22	19.20	19.20	-20	1,088	-1.84%
2019/11/22	4	18.80	0	0.00	18.80	4	1,052	0.38%
2019/11/21	3	18.85	0	0.00	18.85	3	1,052	0.29%
2019/11/20	2	18.90	0	0.00	18.95	2	1,052	0.19%
2019/11/19	0	18.80	1.1	18.80	18.80	-1.1	1,053	-0.10%
2019/11/15	6	18.98	2	18.85	18.85	4	1,048	0.38%
2019/11/14	1	18.70	5	18.76	18.80	-4	997	-0.40%
2019/11/13	0	0.00	0	18.20	18.30	0	925	0.00%
2019/11/11	1	18.25	0	0.00	18.20	1	940	0.11%
2019/11/08	0	18.20	10	18.15	18.20	-10	937	-1.07%
2019/11/07	0	0.00	1	18.30	18.25	-1	934	-0.11%
2019/10/22	2	18.03	0	0.00	18.00	2	1,038	0.19%
2019/10/17	1	18.45	0.2	18.35	18.45	0.8	1,013	0.08%
2019/10/16	0	0.00	2	18.35	18.35	-2	1,012	-0.20%
2019/10/15	0	0.00	10	18.33	18.30	-10	1,008	-0.99%
2019/10/14	2	18.20	2	18.20	18.30	0	1,030	0.00%
2019/10/02	0	17.95	0	0.00	17.90	0	1,175	0.00%
2019/10/01	1	18.05	1	17.90	18.00	0	1,189	0.00%
2019/09/25	8	18.04	0	0.00	18.05	8	1,266	0.63%
2019/09/10	3	18.25	0	0.00	18.25	3	1,516	0.20%
2019/09/09	2	18.20	2	18.25	18.30	0	1,527	0.00%
2019/09/06	10	17.90	0	0.00	17.85	10	1,503	0.66%
2019/09/03	1	17.75	0	0.00	17.70	1	1,512	0.07%
2019/08/27	12	17.48	0	0.00	17.40	12	1,527	0.79%
2019/08/26	2	17.50	0	0.00	17.50	2	1,523	0.13%
2019/08/22	4	17.76	0	0.00	17.80	4	1,545	0.26%
2019/08/19	3	17.80	0	0.00	17.75	3	1,553	0.19%
2019/08/15	1	17.80	0.7	18.00	17.80	0.3	1,545	0.02%
2019/08/14	1	18.10	0	0.00	18.00	1	1,546	0.06%
2019/08/13	0	18.20	0	0.00	18.15	0	1,554	0.00%
2019/08/05	1	18.10	0	0.00	18.10	1	1,574	0.06%
2019/08/02	2	18.38	0	0.00	18.45	2	1,580	0.13%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/19	0	0.00	0.2	19.15	19.10	-0.2	1,642	-0.01%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/17	1	19.10	0	0.00	19.15	1	1,685	0.06%
2019/07/15	3	19.20	0	0.00	19.20	3	1,662	0.18%
2019/07/11	0	0.00	2	19.70	19.65	-2	1,703	-0.12%
2019/07/05	0	20.60	0	0.00	20.60	0	1,707	0.00%
2019/07/04	2	20.43	0	0.00	20.50	2	1,857	0.11%
2019/07/03	1	20.50	0	0.00	20.40	1	1,897	0.05%
2019/07/01	2	20.45	0	0.00	20.25	2	1,951	0.10%
2019/06/27	3	20.45	0	0.00	20.40	3	1,942	0.15%
2019/06/21	0	0.00	2	20.60	20.75	-2	1,965	-0.10%
2019/06/19	0	0.00	3	20.20	20.20	-3	1,950	-0.15%
2019/06/17	0	0.00	1	19.95	19.90	-1	1,948	-0.05%
2019/06/14	0	0.00	1	19.60	19.65	-1	1,941	-0.05%
2019/05/31	0	0.00	0	19.60	19.40	0	2,038	0.00%
2019/05/28	2	19.40	0	0.00	19.30	2	2,030	0.10%
2019/05/21	0	0.00	1	19.25	19.30	-1	2,100	-0.05%
2019/05/17	0	0.00	0	19.70	19.25	0	2,159	0.00%
2019/05/16	0	0.00	0	19.65	19.30	0	2,223	0.00%
2019/05/15	0	0.00	0	19.35	19.25	0	2,257	0.00%
2019/05/14	3	19.10	0	19.30	19.30	3	2,268	0.13%
2019/05/10	1	19.30	0	0.00	19.35	1	2,323	0.04%
2019/05/09	0	0.00	2	19.65	19.50	-2	2,332	-0.09%
2019/05/08	0	0.00	0	19.90	19.80	0	2,303	0.00%
2019/05/06	0	0.00	3	19.60	19.70	-3	2,294	-0.13%
2019/04/30	1	19.80	0	0.00	19.75	1	2,259	0.04%
2019/04/24	0	0.00	1	20.05	19.90	-1	2,248	-0.04%
2019/04/23	1	19.75	0	0.00	19.80	1	2,221	0.05%
2019/04/18	5	20.10	0	0.00	19.85	5	2,209	0.23%
2019/04/17	1	20.30	0	0.00	20.40	1	2,166	0.05%
2019/04/15	1	20.60	0	0.00	20.60	1	2,141	0.05%
2019/04/12	2	20.68	0	0.00	20.55	2	2,121	0.09%
2019/04/11	1	21.05	10	21.20	21.00	-9	2,074	-0.43%
2019/04/10	3	21.33	1	21.10	21.35	2	2,041	0.10%
2019/04/08	0	0.00	5	21.05	21.20	-5	1,847	-0.27%
2019/04/03	1	20.65	0	0.00	20.60	1	1,793	0.06%
2019/03/27	0	20.60	2	20.50	20.50	-2	1,782	-0.11%
2019/03/25	0	0.00	2	20.60	20.55	-2	1,788	-0.11%
2019/03/22	0	0.00	11	20.76	20.90	-11	1,782	-0.62%
2019/03/21	0	0.00	3	20.45	20.65	-3	1,736	-0.17%
2019/03/18	5	20.30	0	0.00	20.30	5	1,697	0.29%
2019/03/15	0	0.00	1	20.25	20.25	-1	1,702	-0.06%
2019/03/14	1	20.15	0	0.00	20.10	1	1,701	0.06%
2019/03/13	0	0.00	0	20.30	20.30	0	1,710	0.00%
2019/03/12	1	20.35	2	20.47	20.25	-1	1,722	-0.06%
2019/03/11	0	0.00	1	20.00	20.30	-1	1,735	-0.06%
2019/03/08	0.1	20.15	0	0.00	20.15	0.1	1,767	0.01%
2019/03/07	1	20.25	0	0.00	20.20	1	1,804	0.06%
2019/03/06	12	20.38	0	0.00	20.40	12	1,814	0.66%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/02/27	1	20.15	0	0.00	20.20	1	1,835	0.05%
2019/02/25	1	20.30	1	20.40	20.35	0	1,851	0.00%
2019/02/21	0	0.00	10	20.15	20.15	-10	1,874	-0.53%
2019/02/15	0	0.00	9	19.90	20.15	-9	1,862	-0.48%
2019/02/14	3	19.75	1	19.75	19.70	2	1,821	0.11%
2019/02/12	10	19.45	1	19.55	19.45	9	1,834	0.49%
2019/02/11	2	19.40	1	19.35	19.30	1	1,832	0.05%
2019/01/30	2	19.50	4	19.49	19.45	-2	1,906	-0.10%
2019/01/28	0	0.00	1	19.25	19.30	-1	1,939	-0.05%
2019/01/24	5	19.05	1	19.10	19.05	4	2,046	0.20%
2019/01/21	2	19.05	0	0.00	19.10	2	2,296	0.09%
2019/01/18	1	18.95	0	0.00	18.95	1	2,373	0.04%
2018/12/28	1	18.85	0	0.00	18.65	1	3,145	0.03%
2018/12/24	0	0.00	1	19.10	19.20	-1	3,420	-0.03%
2018/12/22	15	18.82	0	0.00	18.90	15	3,474	0.43%
2018/12/21	1	18.85	0	0.00	18.85	1	3,644	0.03%
2018/12/20	0	0.00	1	19.40	19.35	-1	3,723	-0.03%
2018/12/19	2	19.68	11	19.65	19.65	-9	3,831	-0.23%
2018/12/17	0	0.00	1	19.95	19.95	-1	4,005	-0.02%
2018/12/14	1	20.30	0	0.00	20.25	1	4,124	0.02%
2018/12/13	1	20.25	1	20.30	20.40	0	4,190	0.00%
2018/12/12	8	20.35	0	0.00	20.25	8	4,329	0.18%
2018/12/11	10	20.25	0	0.00	20.35	10	4,474	0.22%
2018/12/10	0	0.00	1	20.15	20.20	-1	4,774	-0.02%
2018/12/07	1	20.65	0	0.00	20.60	1	4,930	0.02%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/12/04	1	21.40	1	21.50	21.40	0	5,528	0.00%
2018/12/03	0	0.00	1	21.65	21.65	-1	5,889	-0.02%
2018/11/30	0	0.00	5	21.75	21.75	-5	5,919	-0.08%
2018/11/29	0	0.00	1	21.30	21.20	-1	5,918	-0.02%
2018/11/27	1	21.30	0	0.00	21.25	1	6,035	0.02%
2018/11/23	5	20.85	3	20.90	20.90	2	6,149	0.03%
2018/11/22	6	20.95	7	21.02	20.90	-1	6,316	-0.02%
2018/11/21	2	20.95	0	0.00	21.00	2	6,442	0.03%
2018/11/20	1	21.30	0	0.00	21.20	1	6,600	0.02%
2018/11/19	10	21.80	1	21.65	21.60	9	6,896	0.13%
2018/11/16	1	21.25	0	0.00	21.35	1	7,278	0.01%
2018/11/15	1	21.25	0	0.00	21.20	1	7,571	0.01%
2018/11/14	8	21.41	1	21.60	21.35	7	7,741	0.09%
2018/11/12	4	21.40	0	0.00	21.35	4	7,946	0.05%
2018/11/09	0	0.00	21	21.25	21.20	-21	8,196	-0.26%
2018/11/07	0	0.00	6	21.33	21.35	-6	8,346	-0.07%
2018/11/06	1	20.00	2	20.13	20.40	-1	8,371	-0.01%
2018/11/05	2	20.10	0	0.00	20.00	2	8,482	0.02%
2018/11/02	1	20.50	11	20.41	20.50	-10	8,470	-0.12%
2018/11/01	3	19.87	3	20.00	20.25	0	8,436	0.00%
2018/10/31	13	19.29	1	19.70	19.75	12	8,368	0.14%
2018/10/30	3	19.72	20	19.60	19.75	-17	8,273	-0.21%
2018/10/26	4	19.65	1	20.00	20.10	3	8,136	0.04%
2018/10/25	0	0.00	7	19.45	20.05	-7	8,059	-0.09%
2018/10/24	0	0.00	20	20.35	20.45	-20	7,970	-0.25%
2018/10/19	1	20.50	0	0.00	20.60	1	7,942	0.01%
2018/10/18	0	0.00	2	20.58	20.55	-2	7,876	-0.03%
2018/10/17	1	21.30	0	0.00	21.00	1	7,802	0.01%
2018/10/16	2	21.63	0	0.00	21.65	2	7,726	0.03%
2018/10/15	2	21.65	9	21.78	22.00	-7	7,678	-0.09%
2018/10/12	8	20.60	16	21.18	21.60	-8	7,583	-0.11%
2018/10/11	2	21.05	0	0.00	21.05	2	7,437	0.03%
2018/10/08	15	23.31	5	23.28	23.00	10	7,322	0.14%
2018/10/05	5	23.32	2	22.80	23.00	3	7,242	0.04%
2018/10/04	3	23.78	32	23.50	24.10	-29	7,126	-0.41%
2018/10/03	17	23.87	2	23.80	23.75	15	7,062	0.21%
2018/10/02	6	23.92	1	23.85	23.95	5	7,033	0.07%
2018/10/01	2	24.60	3	24.48	24.40	-1	7,001	-0.01%
2018/09/28	17	24.71	1.3	25.02	24.60	15.7	6,963	0.23%
2018/09/27	31	25.15	9	25.12	25.30	22	6,795	0.32%
2018/09/26	7	24.25	20	24.50	24.80	-13	6,650	-0.20%
2018/09/21	2	24.05	5	24.30	24.05	-3	6,454	-0.05%
2018/09/20	10	24.27	4	23.80	23.80	6	6,333	0.09%
2018/09/19	3	24.80	2	24.65	24.65	1	6,195	0.02%
2018/09/18	5	24.80	46	24.85	24.65	-41	6,141	-0.67%
2018/09/17	4	24.60	15	24.76	24.60	-11	6,009	-0.18%
2018/09/14	20	24.47	133	24.46	25.00	-113	5,859	-1.93%	大賣/鉅額交易
2018/09/13	3	23.68	24	23.75	23.75	-21	5,568	-0.38%
2018/09/12	22	23.23	59	23.29	23.30	-37	5,400	-0.69%
2018/09/11	4	22.33	13	22.61	22.75	-9	5,158	-0.17%
2018/09/10	6	21.27	12	21.57	22.40	-6	5,014	-0.12%
2018/09/07	14	22.51	157	22.34	21.80	-143	4,829	-2.96%	大賣/鉅額交易
2018/09/06	0	0.00	11	21.74	21.75	-11	4,504	-0.24%
2018/09/04	0	0.00	3.1	21.35	21.35	-3.1	4,411	-0.07%
2018/09/03	0	0.00	105	21.31	21.15	-105	4,391	-2.39%	大賣/鉅額交易
2018/08/31	108	21.45	0	0.00	21.45	108	4,320	2.50%	大買/鉅額交易
2018/08/30	21	21.50	16	21.82	21.45	5	4,271	0.12%
2018/08/29	78	21.64	74	21.78	21.95	4	4,235	0.09%
2018/08/28	0	0.00	4	21.63	21.35	-4	4,138	-0.10%
2018/08/27	33	21.85	23	22.03	21.50	10	4,155	0.24%
2018/08/24	43	21.68	43	21.66	21.75	0	4,019	0.00%
2018/08/23	27	21.47	63	21.44	21.65	-36	3,728	-0.97%
2018/08/22	31	20.58	102	20.56	20.65	-71	3,364	-2.11%	大賣/
2018/08/21	0	0.00	53.7	19.60	19.80	-53.7	3,080	-1.74%
2018/08/20	0	0.00	58	19.24	19.10	-58	2,905	-2.00%
2018/08/17	17	19.11	10	19.26	19.05	7	2,850	0.25%
2018/08/16	9	19.13	35	19.22	18.80	-26	2,680	-0.97%
2018/08/15	11	18.39	14	18.51	18.55	-3	2,430	-0.12%
2018/08/14	0	0.00	12	18.05	18.10	-12	2,268	-0.53%
2018/08/13	0	0.00	9	17.87	18.00	-9	2,271	-0.40%
2018/08/10	21	17.99	13	17.93	17.85	8	2,203	0.36%
2018/08/09	2	17.35	0	0.00	17.30	2	2,187	0.09%
2018/08/02	0.8	17.10	0	0.00	17.10	0.8	2,506	0.03%
2018/07/31	1	17.20	1	17.20	17.25	0	2,649	0.00%
2018/07/30	0	0.00	9	17.01	17.10	-9	2,655	-0.34%
2018/07/27	0	0.00	10	16.90	16.85	-10	2,614	-0.38%
2018/07/24	0	0.00	10	16.70	16.75	-10	2,773	-0.36%
2018/07/23	10.1	16.80	0	0.00	16.70	10.1	2,816	0.36%
2018/07/20	0	0.00	1	16.70	16.75	-1	2,819	-0.04%
2018/07/12	2	16.50	0	0.00	16.75	2	2,866	0.07%
2018/07/05	1	17.00	0	0.00	16.90	1	2,907	0.03%
2018/06/20	0	17.05	4	17.10	17.05	-4	2,965	-0.13%
2018/06/19	2	17.10	0	0.00	17.15	2	2,958	0.07%
2018/06/14	4	17.40	0	0.00	17.35	4	2,904	0.14%
2018/06/11	2	17.98	0	0.00	18.00	2	2,838	0.07%
2018/06/08	0	0.00	2	17.85	17.90	-2	2,802	-0.07%
2018/06/07	2	17.90	0	0.00	18.05	2	2,815	0.07%
2018/06/05	3	18.38	10	18.45	18.15	-7	2,803	-0.25%
2018/06/04	20	18.10	45	18.41	18.50	-25	2,726	-0.92%
2018/06/01	6	17.88	2	18.00	17.95	4	2,590	0.15%
2018/05/31	0	0.00	5	17.55	17.85	-5	2,572	-0.19%
2018/05/24	0	0.00	5	17.50	17.45	-5	3,051	-0.16%
2018/05/23	7	17.61	0	0.00	17.50	7	3,119	0.22%
2018/05/22	0	0.00	1	17.70	17.60	-1	3,090	-0.03%
2018/05/21	10	17.70	10	17.65	17.65	0	3,079	0.00%
2018/05/18	20	18.10	1	17.90	18.00	19	3,034	0.63%
2018/05/17	0	0.00	2	18.00	18.00	-2	3,002	-0.07%
2018/05/16	10	17.60	20	17.60	17.70	-10	2,879	-0.35%
2018/05/14	10	17.40	0.1	17.50	17.55	9.9	2,901	0.34%
2018/05/11	5	17.82	3	17.77	17.65	2	2,876	0.07%
2018/05/09	0	0.00	3	17.30	17.30	-3	2,671	-0.11%
2018/05/08	5	17.40	17	17.26	17.40	-12	2,661	-0.45%
2018/05/04	0	0.00	0.3	17.05	17.10	-0.3	2,552	-0.01%
2018/05/03	0.4	17.10	0	0.00	17.15	0.4	2,539	0.01%
2018/05/02	10	17.05	1	17.05	17.10	9	2,516	0.36%
2018/04/30	0	0.00	1	16.75	16.85	-1	2,460	-0.04%
2018/04/27	1	16.65	0	0.00	16.65	1	2,456	0.04%
2018/04/24	0	0.00	9	16.40	16.40	-9	2,673	-0.34%
2018/04/20	1	16.50	0	0.00	16.50	1	3,024	0.03%
2018/04/19	0	0.00	1	16.45	16.45	-1	3,040	-0.03%
2018/04/10	0	0.00	14	16.40	16.70	-14	3,115	-0.45%
2018/04/09	1	16.25	0	16.30	16.30	1	3,063	0.03%
2018/03/31	5	16.20	0.6	16.35	16.20	4.5	3,122	0.14%
2018/03/30	0.6	16.35	1	16.30	16.35	-0.5	3,226	-0.01%
2018/03/28	0	0.00	20	16.15	16.15	-20	3,235	-0.62%
2018/03/26	4	16.05	2	16.00	16.05	2	3,248	0.06%
2018/03/23	1	16.10	6	16.15	16.10	-5	3,309	-0.15%
2018/03/22	0	0.00	0	16.40	16.35	0	3,297	0.00%
2018/03/20	0	0.00	1	16.55	16.55	-1	3,331	-0.03%
2018/03/19	0	0.00	0.3	16.75	16.65	-0.3	3,340	-0.01%
2018/03/16	0.3	17.00	0	0.00	16.80	0.3	3,365	0.01%
2018/03/14	0	0.00	1	16.95	16.95	-1	3,388	-0.03%
2018/03/12	0	0.00	5	16.90	16.95	-5	3,411	-0.15%
2018/03/09	0	0.00	6	16.88	16.70	-6	3,495	-0.17%
2018/03/08	0	0.00	3	16.77	16.75	-3	3,591	-0.08%
2018/03/07	1	16.80	1	16.80	16.70	0	3,615	0.00%
2018/03/06	2	16.70	0	0.00	16.60	2	3,631	0.06%
2018/03/05	10	17.15	2	17.10	16.80	8	3,624	0.22%
2018/03/02	1	17.15	2	17.20	17.15	-1	3,587	-0.03%
2018/03/01	0	0.00	9	17.19	17.10	-9	3,570	-0.25%
2018/02/27	12	17.07	0	0.00	16.90	12	3,498	0.34%
2018/02/26	27	17.31	15	17.41	17.30	12	3,399	0.35%
2018/02/23	1	15.80	0	0.00	16.30	1	3,079	0.03%
2018/02/09	3	15.10	0	0.00	15.30	3	3,152	0.10%
2018/02/08	2	15.55	0	0.00	15.55	2	3,174	0.06%
2018/02/06	5	15.55	0	0.00	15.40	5	3,239	0.15%
2018/02/01	12	15.95	0	0.00	15.90	12	3,192	0.38%
2018/01/29	1	16.35	0	0.00	16.30	1	3,281	0.03%
2018/01/25	0	0.00	50	16.37	16.35	-50	3,338	-1.50%
2018/01/23	0	0.00	1	16.55	16.35	-1	3,337	-0.03%
2018/01/22	0	0.00	2	16.50	16.40	-2	3,323	-0.06%
2018/01/19	0	0.00	7	16.67	16.60	-7	3,287	-0.21%
2018/01/18	25	16.96	15	16.83	16.80	10	3,254	0.31%
2018/01/17	57	17.20	18	17.52	17.20	39	3,139	1.24%
2018/01/16	0	0.00	1	16.55	16.55	-1	2,838	-0.04%
2018/01/12	5	16.30	0	0.00	16.55	5	2,973	0.17%
2018/01/11	0	0.00	1	16.40	16.40	-1	2,973	-0.03%
2018/01/10	4	16.33	1	16.35	16.30	3	3,009	0.10%
2018/01/09	0	0.00	10	16.35	16.55	-10	3,045	-0.33%
2018/01/08	6	16.45	0	0.00	16.35	6	3,060	0.20%
2018/01/05	0	0.00	2.1	16.36	16.60	-2.1	3,075	-0.07%
2018/01/03	0	0.00	5	16.50	16.40	-5	3,127	-0.16%