正隆 (1904)-凱基-三重券商分點個股進出

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
28.80
漲跌
▼0.05
漲幅
-0.17%
成交量
885張
產業
上市造紙類股▼1.70%
646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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	28.80	0	0.00	28.80	1	894	0.11%
2024/05/21	0	28.95	0	0.00	28.85	0	886	0.00%
2024/05/20	1	29.10	0	0.00	29.10	1	881	0.11%
2024/05/17	0	0.00	0.1	29.00	29.00	-0.1	882	-0.01%
2024/05/16	2.1	28.86	0	0.00	28.95	2.1	886	0.24%
2024/05/15	0.8	28.99	0	0.00	28.85	0.8	886	0.09%
2024/05/14	0	0.00	0	29.05	28.90	0	886	0.00%
2024/05/13	0	29.10	0	0.00	29.00	0	891	0.00%
2024/05/10	0	0.00	1	29.05	29.05	-1	890	-0.11%
2024/05/07	0	29.05	0	0.00	29.10	0	901	0.00%
2024/05/06	0	0.00	1	29.20	29.20	-1	897	-0.11%
2024/05/03	0	29.10	0	29.30	29.10	0	897	0.00%
2024/04/30	0	0.00	1	29.15	29.20	-1	892	-0.11%
2024/04/29	1	29.25	0	0.00	29.40	1	890	0.11%
2024/04/26	0	0.00	15	28.80	28.85	-15	874	-1.71%
2024/04/24	0	0.00	4	29.30	28.85	-4	863	-0.46%
2024/04/23	32	29.59	15	29.20	29.20	17	878	1.94%
2024/04/22	2	28.95	0	0.00	29.10	2	868	0.23%
2024/04/19	0.1	28.60	0	0.00	28.20	0.1	844	0.01%
2024/04/16	0	28.53	0	0.00	28.35	0	821	0.00%
2024/04/12	0	0.00	1	29.00	28.95	-1	787	-0.13%
2024/04/11	1	29.14	0	0.00	29.05	1	784	0.13%
2024/04/10	0	29.30	0.1	29.30	29.30	-0.1	780	-0.01%
2024/04/09	0	0.00	30	29.25	29.20	-30	769	-3.90%
2024/04/02	0	0.00	0.1	29.06	28.80	-0.1	773	-0.01%
2024/04/01	0	0.00	1	28.95	29.10	-1	718	-0.14%
2024/03/29	1	29.10	0	0.00	29.00	1	714	0.14%
2024/03/28	1	29.20	0.3	29.30	29.30	0.7	705	0.10%
2024/03/27	1	29.30	0	0.00	29.25	1	700	0.14%
2024/03/26	0	29.11	0	0.00	29.00	0	691	0.00%
2024/03/25	30	29.10	0	0.00	29.10	30	693	4.33%
2024/03/22	0	29.18	0	0.00	29.10	0	695	0.00%
2024/03/21	0	0.00	3	29.15	29.25	-3	735	-0.41%
2024/03/20	0	29.05	3	29.00	28.95	-3	752	-0.40%
2024/03/19	0.1	29.04	0	0.00	28.95	0.1	756	0.01%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.88	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/12	0	28.80	0	0.00	28.80	0	752	0.00%
2024/03/11	0	28.75	0	0.00	28.55	0	750	0.00%
2024/03/08	1	28.41	0	0.00	28.55	1	750	0.14%
2024/03/07	0	28.83	0	0.00	28.70	0	762	0.00%
2024/03/06	0.1	29.00	0	0.00	28.85	0.1	761	0.01%
2024/03/05	0.1	29.00	0	29.00	28.85	0.1	763	0.01%
2024/03/04	2	29.10	0	0.00	29.05	2	760	0.26%
2024/02/29	0	28.95	0	0.00	29.00	0	756	0.00%
2024/02/27	0	29.05	0	0.00	28.85	0	755	0.00%
2024/02/26	0	28.80	0	0.00	29.00	0	757	0.00%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/21	0	29.35	0	0.00	29.20	0	770	0.00%
2024/02/20	0	0.00	1	29.05	29.10	-1	777	-0.13%
2024/02/15	0	0.00	0	28.90	28.80	0	821	0.00%
2024/02/01	0	28.90	0	0.00	28.90	0	817	0.00%
2024/01/29	0	29.05	1	29.10	29.05	-1	814	-0.12%
2024/01/26	0	0.00	0.1	29.10	28.85	-0.1	819	-0.01%
2024/01/24	1	29.25	1	29.25	29.10	0	824	0.00%
2024/01/22	0	0.00	1	28.65	28.75	-1	824	-0.12%
2024/01/18	0	28.80	20	28.73	28.70	-20	825	-2.42%
2024/01/16	0	29.00	0	0.00	28.95	0	820	0.00%
2024/01/08	1	29.60	0	0.00	29.40	1	993	0.10%
2024/01/04	0	29.05	0	0.00	29.25	0	1,039	0.00%
2024/01/02	1	29.30	0	0.00	29.35	1	1,076	0.09%
2023/12/27	0	0.00	0.2	29.85	29.90	-0.2	1,065	-0.02%
2023/12/26	0	0.00	2	29.55	29.70	-2	1,080	-0.19%
2023/12/25	1.1	29.54	0	29.85	29.50	1.1	1,130	0.09%
2023/12/22	1	29.95	2	29.90	29.80	-1	1,140	-0.09%
2023/12/21	1	30.05	1	30.05	29.95	0	1,152	0.00%
2023/12/18	0	0.00	1	30.35	30.25	-1	1,193	-0.08%
2023/12/15	0.2	30.10	2	30.20	30.10	-1.8	1,167	-0.15%
2023/12/14	0	0.00	1	29.85	29.80	-1	1,160	-0.09%
2023/12/12	1	29.60	0	0.00	29.55	1	1,186	0.08%
2023/12/08	0	0.00	1	30.00	29.95	-1	1,196	-0.08%
2023/12/07	0	0.00	1	30.15	29.95	-1	1,228	-0.08%
2023/12/06	0	29.90	0	0.00	30.05	0	1,251	0.00%
2023/12/04	0	0.00	0.2	30.03	30.10	-0.2	1,259	-0.01%
2023/12/01	0	0.00	1	29.80	29.80	-1	1,246	-0.08%
2023/11/28	0	0.00	5	30.00	29.60	-5	1,294	-0.39%
2023/11/27	0	0.00	2	29.55	29.45	-2	1,361	-0.15%
2023/11/24	0	29.70	0	0.00	29.60	0	1,374	0.00%
2023/11/16	0	0.00	1	29.55	29.55	-1	1,543	-0.06%
2023/11/15	3	29.62	39	29.64	29.70	-36	1,549	-2.32%
2023/11/13	1	28.95	0	0.00	28.95	1	1,587	0.06%
2023/11/08	0	28.90	0	0.00	28.85	0	1,671	0.00%
2023/11/07	0	0.00	24	28.84	28.90	-24	1,731	-1.39%
2023/11/03	1.1	28.59	0	0.00	28.60	1.1	1,894	0.06%
2023/11/02	1	28.40	0	0.00	28.35	1	1,958	0.05%
2023/10/27	0	28.60	0	0.00	28.55	0	2,433	0.00%
2023/10/26	0	28.68	0	0.00	28.55	0	2,586	0.00%
2023/10/25	19	28.65	0	0.00	28.65	19	2,870	0.66%
2023/10/20	0	0.00	21	28.55	28.60	-21	3,380	-0.62%
2023/10/19	0	28.70	0	0.00	28.40	0	3,462	0.00%
2023/10/18	0	0.00	1	29.10	29.10	-1	3,477	-0.03%
2023/10/17	0	0.00	1	28.50	28.45	-1	3,449	-0.03%
2023/10/16	1	28.85	5	28.50	28.65	-4	3,463	-0.12%
2023/10/13	5	28.60	10	28.74	28.50	-5	3,441	-0.15%
2023/10/12	5	28.30	0	0.00	28.40	5	3,439	0.15%
2023/10/11	6	28.38	1	28.30	28.35	5	3,460	0.14%
2023/09/28	2	28.68	0	0.00	28.65	2	3,764	0.05%
2023/09/27	3	28.45	3	28.50	28.50	0	3,785	0.00%
2023/09/25	1.1	28.65	0	0.00	28.60	1.1	3,952	0.03%
2023/09/21	2	28.10	0	0.00	28.10	2	4,143	0.05%
2023/09/19	0.1	28.35	0	0.00	28.40	0.1	4,374	0.00%
2023/09/15	3	28.20	0	0.00	28.20	3	4,950	0.06%
2023/09/12	0	0.00	0.2	28.25	28.25	-0.2	4,996	0.00%
2023/09/11	18	28.11	0	0.00	28.00	18	5,018	0.36%
2023/09/08	12	28.08	0	0.00	28.05	12	5,045	0.24%
2023/09/06	2	28.23	25	28.19	28.15	-23	5,151	-0.45%
2023/09/05	0	0.00	5	28.55	28.50	-5	5,189	-0.10%
2023/09/04	0	0.00	3	28.50	28.70	-3	5,251	-0.06%
2023/09/01	2	28.65	3	28.60	28.55	-1	5,273	-0.02%
2023/08/31	9	28.64	10	28.57	28.55	-1	5,389	-0.02%
2023/08/30	0	0.00	1	28.00	28.00	-1	5,419	-0.02%
2023/08/29	1	27.80	0	0.00	27.85	1	5,593	0.02%
2023/08/28	8	27.38	0	0.00	27.50	8	5,850	0.14%
2023/08/22	2	28.25	0	0.00	28.05	2	5,809	0.04%
2023/08/21	0	0.00	6	28.45	28.45	-6	5,812	-0.10%
2023/08/18	11.1	28.36	1	28.35	28.35	10.1	5,850	0.17%
2023/08/17	2	28.50	0	0.00	28.80	2	5,935	0.03%
2023/08/16	1	28.20	0	0.00	28.90	1	5,938	0.02%
2023/08/15	11	29.22	0	0.00	29.10	11	5,950	0.18%
2023/08/14	7	29.21	0	0.00	29.00	7	6,008	0.12%
2023/08/11	13.4	29.91	11	29.99	30.00	2.4	6,008	0.04%
2023/08/10	19	31.23	31	30.80	30.45	-12	5,968	-0.20%
2023/08/09	3.4	32.25	1	32.40	32.45	2.4	5,861	0.04%
2023/08/08	13	32.79	6	33.07	32.70	7	5,843	0.12%
2023/08/07	24.3	33.32	8	33.33	33.45	16.3	5,843	0.28%
2023/08/04	9	34.45	0	0.00	34.40	9	5,757	0.16%
2023/08/02	1	34.90	46	34.51	34.00	-45	5,938	-0.76%
2023/08/01	5	34.02	2	34.15	33.90	3	5,847	0.05%
2023/07/31	6	34.88	10	34.56	34.55	-4	5,939	-0.07%
2023/07/28	56.1	34.70	35	34.05	34.10	21.1	6,126	0.34%
2023/07/27	11	34.54	14	35.02	35.00	-3	5,983	-0.05%
2023/07/26	0	0.00	4	33.26	33.15	-4	5,634	-0.07%
2023/07/24	4	32.91	0	0.00	32.75	4	5,693	0.07%
2023/07/21	0	0.00	2	32.68	32.25	-2	5,906	-0.03%
2023/07/20	0	0.00	3.3	32.75	32.80	-3.3	6,338	-0.05%
2023/07/19	1	31.80	2	32.25	31.90	-1	6,847	-0.01%
2023/07/18	2	32.48	1	32.45	32.05	1	7,263	0.01%
2023/07/17	1	32.75	0	0.00	32.75	1	7,430	0.01%
2023/07/14	2	32.50	1.5	32.33	32.40	0.5	7,402	0.01%
2023/07/13	4	31.98	0	32.10	31.90	4	7,373	0.05%
2023/07/12	0	0.00	1	32.65	32.55	-1	7,311	-0.01%
2023/07/11	3	32.77	0.1	32.85	32.80	2.9	7,286	0.04%
2023/07/10	6	32.89	1	32.65	32.80	5	7,266	0.07%
2023/07/07	20	33.20	10	33.39	33.30	10	7,228	0.14%
2023/07/06	28	34.40	9	34.09	34.00	19	7,151	0.27%
2023/07/05	6	34.49	6	34.25	34.05	0	7,034	0.00%
2023/07/04	12	33.81	2	34.20	33.80	10	6,972	0.14%
2023/07/03	12	34.00	12	34.21	34.20	0	6,895	0.00%
2023/06/30	37	33.91	5	33.76	34.05	32	6,789	0.47%
2023/06/29	9	34.12	12	34.28	34.25	-3	6,717	-0.04%
2023/06/28	2.1	33.47	4	33.74	33.15	-1.9	6,563	-0.03%
2023/06/27	20	33.96	21	33.88	33.80	-1	6,491	-0.02%
2023/06/26	22	34.64	29.2	34.49	34.75	-7.2	6,287	-0.11%
2023/06/21	7	33.23	1	33.10	33.30	6	5,768	0.10%
2023/06/20	3	32.63	0	0.00	32.60	3	5,679	0.05%
2023/06/15	4	32.24	4	32.19	32.30	0	5,582	0.00%
2023/06/14	4	32.53	0	0.00	32.55	4	5,558	0.07%
2023/06/13	1	32.70	2	32.85	32.90	-1	5,535	-0.02%
2023/06/12	1	32.85	0	0.00	33.20	1	5,483	0.02%
2023/06/09	0	0.00	6	33.63	33.80	-6	5,424	-0.11%
2023/06/08	4.2	33.16	2.1	33.18	33.25	2.1	5,374	0.04%
2023/06/07	5	33.60	2	33.53	33.80	3	5,307	0.06%
2023/06/06	8	34.43	0	0.00	33.55	8	5,261	0.15%
2023/06/05	1	34.10	2	33.78	33.75	-1	5,124	-0.02%
2023/06/02	13	33.61	11	33.71	33.25	2	5,014	0.04%
2023/06/01	23	33.62	13.7	32.93	33.50	9.3	4,830	0.19%
2023/05/31	0	0.00	10	31.85	31.75	-10	4,534	-0.22%
2023/05/26	4	31.60	2	31.75	31.60	2	4,497	0.04%
2023/05/25	3	32.12	4	32.10	32.20	-1	4,449	-0.02%
2023/05/24	1	32.50	3	32.62	32.45	-2	4,428	-0.05%
2023/05/23	11.6	32.57	7	32.55	32.60	4.6	4,365	0.11%
2023/05/22	9	31.40	0	0.00	31.75	9	4,229	0.21%
2023/05/19	4	31.38	1	31.50	31.35	3	4,193	0.07%
2023/05/18	2	31.95	4	31.85	31.85	-2	4,149	-0.05%
2023/05/17	7	31.85	0	0.00	31.80	7	4,074	0.17%
2023/05/15	0	31.40	0	0.00	31.45	0	4,024	0.00%
2023/05/12	4.1	31.56	0	0.00	32.05	4.1	4,013	0.10%
2023/05/11	4.1	31.56	0	0.00	31.75	4.1	4,001	0.10%
2023/05/10	6	32.53	1	32.70	32.40	5	3,948	0.13%
2023/05/09	16	33.88	30	34.10	33.20	-14	3,911	-0.36%
2023/05/08	5	33.31	10	33.33	33.50	-5	3,665	-0.14%
2023/05/05	4	33.41	30.1	33.46	33.10	-26.1	3,594	-0.73%
2023/05/04	31	33.36	43	33.08	33.65	-12	3,437	-0.35%
2023/05/03	2	32.08	4	32.08	32.10	-2	3,116	-0.06%
2023/05/02	2	31.95	1	31.80	32.00	1	2,986	0.03%
2023/04/27	5	31.47	1	31.65	31.35	4	2,866	0.14%
2023/04/26	10	32.63	8	32.21	32.00	2	2,767	0.07%
2023/04/25	18.1	32.65	11.1	32.29	32.35	7	2,461	0.28%
2023/04/24	17	31.79	31	31.74	32.50	-14	2,003	-0.70%
2023/04/21	42	31.60	4	31.10	30.40	38	1,446	2.63%
2023/04/20	31	29.51	31	29.68	29.45	0	1,034	0.00%
2023/04/19	0	28.90	0	0.00	28.40	0	843	0.00%
2023/04/17	0	0.00	2	28.95	28.95	-2	856	-0.23%
2023/04/14	0	28.85	0	0.00	28.85	0	860	0.00%
2023/04/12	0	0.00	1	28.90	28.80	-1	846	-0.12%
2023/04/11	0	0.00	1	28.55	28.60	-1	834	-0.12%
2023/04/10	0	0.00	3	28.82	28.45	-3	832	-0.36%
2023/04/07	0	0.00	0	28.50	28.75	0	801	0.00%
2023/04/06	1.2	28.30	0	0.00	28.60	1.2	789	0.15%
2023/03/31	0	28.20	0	0.00	28.25	0	778	0.00%
2023/03/30	1	28.10	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.36	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.40	0	0.00	28.30	0	779	0.00%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	1	27.75	1	27.75	27.80	0	794	0.00%
2023/03/20	1	27.20	1	27.35	27.45	0	791	0.00%
2023/03/17	6	27.41	0	0.00	27.15	6	786	0.76%
2023/03/16	0.1	27.74	0	0.00	27.60	0.1	751	0.02%
2023/03/15	2	28.55	0	0.00	28.40	2	733	0.27%
2023/03/14	0.1	28.90	0	0.00	28.75	0.1	730	0.01%
2023/03/09	0.1	29.15	1	29.05	29.05	-0.9	766	-0.12%
2023/03/07	0	29.03	4	28.85	29.00	-4	773	-0.52%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	0.1	28.90	0	0.00	28.70	0.1	774	0.01%
2023/02/24	0	28.78	0	28.90	28.85	0	772	0.00%
2023/02/21	0	28.90	0	0.00	28.70	0	800	0.00%
2023/02/20	5	28.65	0	0.00	28.65	5	811	0.62%
2023/02/17	0	28.70	1	28.50	28.60	-1	821	-0.12%
2023/02/16	2	28.55	0	0.00	28.55	2	834	0.24%
2023/02/15	0	28.60	0	0.00	28.45	0	842	0.00%
2023/02/13	1	28.40	0	0.00	28.55	1	847	0.12%
2023/02/10	0	0.00	1	28.80	28.80	-1	837	-0.12%
2023/02/06	0	28.75	0	0.00	28.60	0	785	0.00%
2023/02/03	0	29.00	0	0.00	29.05	0	782	0.00%
2023/02/02	1	28.85	0	0.00	29.00	1	773	0.13%
2023/01/31	0	0.00	1	29.10	29.10	-1	757	-0.13%
2023/01/17	0	0.00	0.5	28.30	28.50	-0.5	730	-0.07%
2023/01/13	0	0.00	0	28.30	28.25	0	719	0.00%
2023/01/09	5	27.85	0	0.00	27.95	5	693	0.72%
2023/01/05	0.1	27.65	0	0.00	27.65	0.1	702	0.01%
2023/01/04	0	27.40	0	0.00	27.60	0	692	0.00%
2023/01/03	0	27.50	0	0.00	27.35	0	700	0.00%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/28	0	27.30	0.3	27.25	27.20	-0.3	703	-0.04%
2022/12/15	0.1	27.60	1	27.45	27.50	-0.9	710	-0.13%
2022/12/12	0	0.00	2	27.80	27.80	-2	708	-0.28%
2022/12/06	0	0.00	0	27.60	27.45	0	734	0.00%
2022/12/02	0	27.55	0	0.00	27.50	0	721	0.00%
2022/12/01	0	0.00	0.1	27.50	27.50	-0.1	726	-0.01%
2022/11/30	0	0.00	1	27.40	27.15	-1	719	-0.14%
2022/11/24	0	0.00	6	27.36	27.40	-6	734	-0.82%
2022/11/22	0.4	27.20	0	0.00	27.15	0.4	734	0.05%
2022/11/14	0.1	27.05	0	0.00	27.15	0.1	826	0.01%
2022/11/11	0	0.00	1.1	27.23	27.00	-1.1	814	-0.14%
2022/11/10	0	26.95	0	0.00	27.00	0	808	0.00%
2022/11/09	0	27.15	0	0.00	27.15	0	813	0.00%
2022/10/24	0	25.70	0	0.00	25.70	0	849	0.00%
2022/10/19	0.1	26.00	0	0.00	25.80	0.1	860	0.01%
2022/10/12	0	26.20	0	0.00	26.10	0	920	0.00%
2022/10/05	1	26.70	0	0.00	26.75	1	957	0.10%
2022/09/30	1	26.60	0	0.00	26.60	1	1,005	0.10%
2022/09/27	1	26.60	0	0.00	26.55	1	1,049	0.10%
2022/09/26	1	26.60	0	0.00	26.45	1	1,059	0.09%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/22	0	27.25	0	0.00	26.90	0	1,134	0.00%
2022/09/21	0	0.00	1	27.40	27.20	-1	1,177	-0.08%
2022/09/16	0	0.00	1	27.55	27.35	-1	1,338	-0.07%
2022/09/14	1	27.60	0	0.00	27.60	1	1,374	0.07%
2022/09/08	0	0.00	3	26.90	27.00	-3	1,456	-0.21%
2022/09/06	0	27.20	0	0.00	27.10	0	1,506	0.00%
2022/09/05	1	27.40	0	0.00	27.25	1	1,519	0.07%
2022/09/02	1	27.75	0	0.00	27.70	1	1,526	0.07%
2022/09/01	0	27.95	3	27.90	27.90	-3	1,531	-0.20%
2022/08/30	0	0.00	2	27.90	27.95	-2	1,543	-0.13%
2022/08/29	5	27.75	0	0.00	27.85	5	1,551	0.32%
2022/08/22	0	0.00	3	28.80	28.70	-3	1,614	-0.19%
2022/08/17	1	28.15	0	0.00	28.20	1	1,663	0.06%
2022/08/11	0	0.00	2	27.60	27.55	-2	1,767	-0.11%
2022/08/09	1.1	26.91	0	0.00	27.00	1.1	1,818	0.06%
2022/08/05	0	0.00	1	26.90	26.90	-1	1,874	-0.05%
2022/08/03	0.1	27.20	0	0.00	26.90	0.1	1,973	0.01%
2022/08/02	1	26.90	0	0.00	26.95	1	2,014	0.05%
2022/07/29	0	27.00	0	0.00	27.10	0	2,062	0.00%
2022/07/28	0	0.00	0	27.00	26.90	0	2,066	0.00%
2022/07/26	0	0.00	2	26.95	27.10	-2	2,232	-0.09%
2022/07/22	5	26.80	0	0.00	26.85	5	2,230	0.22%
2022/07/21	0	0.00	3	26.45	26.45	-3	2,235	-0.13%
2022/07/20	1	26.40	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	26.40	1	26.10	26.35	-1	2,237	-0.04%
2022/07/18	4	25.50	4	25.80	25.80	0	2,234	0.00%
2022/07/14	0.4	25.80	0	0.00	25.90	0.4	2,230	0.02%
2022/07/13	0	25.85	0	26.00	25.80	0	2,232	0.00%
2022/07/12	1	25.60	1	25.45	25.45	0	2,224	0.00%
2022/07/11	0	25.85	1	25.80	25.90	-1	2,211	-0.05%
2022/07/06	1	25.55	0	0.00	25.70	1	2,192	0.05%
2022/07/05	14	25.81	0	0.00	25.95	14	2,181	0.64%
2022/07/01	1	25.50	1	25.20	25.20	0	2,163	0.00%
2022/06/29	0.2	27.05	0.4	27.00	26.55	-0.2	2,118	-0.01%
2022/06/28	4.2	27.55	0	0.00	27.15	4.2	2,088	0.20%
2022/06/27	1	30.00	3	29.93	29.95	-2	2,026	-0.10%
2022/06/24	2	29.65	0	0.00	29.75	2	1,968	0.10%
2022/06/22	0.1	29.80	0	0.00	29.55	0.1	1,991	0.01%
2022/06/20	1	30.00	0	0.00	29.90	1	1,925	0.05%
2022/06/17	0	29.95	0	0.00	30.30	0	1,901	0.00%
2022/06/14	1	29.40	0	0.00	29.60	1	1,862	0.05%
2022/06/13	0.3	29.70	0	0.00	29.55	0.3	1,862	0.02%
2022/06/09	0	30.20	0	0.00	30.20	0	1,857	0.00%
2022/06/07	0.2	30.00	0	0.00	29.95	0.2	1,851	0.01%
2022/06/01	10	30.00	0	0.00	30.00	10	1,905	0.52%
2022/05/30	2	30.00	0	0.00	30.05	2	1,865	0.11%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/26	1.3	29.62	0	0.00	29.65	1.3	1,795	0.07%
2022/05/25	2	29.63	0	0.00	29.40	2	1,775	0.11%
2022/05/24	2	30.00	2	29.85	29.95	0	1,731	0.00%
2022/05/20	1	29.60	1	29.95	29.95	0	1,721	0.00%
2022/05/19	0	29.60	0	0.00	29.60	0	1,700	0.00%
2022/05/18	5	30.45	2.1	30.45	30.40	3	1,637	0.18%
2022/05/17	1	30.30	0	30.35	30.20	1	1,611	0.06%
2022/05/16	2	30.38	0	0.00	30.15	2	1,613	0.12%
2022/05/12	6	30.76	0	0.00	30.40	6	1,621	0.37%
2022/05/11	1.1	31.76	0	0.00	31.85	1.1	1,591	0.07%
2022/05/10	1	32.50	3	32.85	32.50	-2	1,614	-0.12%
2022/05/09	1	32.60	0	0.00	32.75	1	1,608	0.06%
2022/05/06	0.2	33.35	0	0.00	33.20	0.2	1,603	0.01%
2022/05/05	3	33.67	2	33.60	33.60	1	1,617	0.06%
2022/05/04	1	33.55	0	0.00	33.65	1	1,622	0.06%
2022/05/03	0	0.00	1	34.15	33.70	-1	1,594	-0.06%
2022/04/28	0	0.00	1	33.45	33.50	-1	1,476	-0.07%
2022/04/27	2	33.48	2	33.40	33.40	0	1,473	0.00%
2022/04/22	0	0.00	5	34.95	34.95	-5	1,466	-0.34%
2022/04/21	1	34.65	0	0.00	34.65	1	1,488	0.07%
2022/04/18	10	34.30	0	0.00	34.40	10	1,559	0.64%
2022/04/14	0	34.60	1	34.60	34.65	-1	1,636	-0.06%
2022/04/13	0	0.00	2	34.40	34.40	-2	1,681	-0.12%
2022/04/11	5	34.50	0	34.80	34.10	5	1,781	0.28%
2022/04/07	0	0.00	1	34.65	34.60	-1	1,808	-0.06%
2022/04/06	0	35.00	0	0.00	34.90	0	1,813	0.00%
2022/03/31	0	34.75	4	34.95	35.00	-4	1,948	-0.21%
2022/03/30	5.1	34.45	0	0.00	34.70	5.1	2,111	0.24%
2022/03/29	1	34.35	0	0.00	34.45	1	2,173	0.05%
2022/03/28	11.5	34.21	0	0.00	34.40	11.5	2,183	0.53%
2022/03/25	1	34.65	0	0.00	34.50	1	2,155	0.05%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	1	34.95	0.1	35.05	35.10	0.9	2,204	0.04%
2022/03/21	0	0.00	1	35.10	35.10	-1	2,226	-0.04%
2022/03/15	0	34.75	0.5	34.05	33.95	-0.5	2,372	-0.02%
2022/03/14	0	0.00	0.6	34.75	34.45	-0.6	2,373	-0.03%
2022/03/10	2	34.20	5	34.40	34.35	-3	2,412	-0.12%
2022/03/08	1.1	33.80	0	0.00	33.70	1.1	2,421	0.05%
2022/03/07	1	34.00	0	0.00	34.35	1	2,401	0.04%
2022/03/01	5	35.00	0	0.00	34.85	5	2,696	0.19%
2022/02/25	1	34.60	0	0.00	34.40	1	2,711	0.04%
2022/02/24	0	35.50	1	34.60	34.60	-1	2,724	-0.04%
2022/02/21	0	0.00	1	36.15	36.20	-1	2,895	-0.03%
2022/02/18	2	35.75	1	35.85	35.70	1	2,919	0.03%
2022/02/17	0	35.80	0	0.00	35.90	0	2,964	0.00%
2022/02/16	0	0.00	2	36.00	36.00	-2	2,975	-0.07%
2022/02/15	0.1	36.10	0	0.00	36.05	0.1	2,979	0.00%
2022/02/14	1	36.50	2	36.45	36.50	-1	2,998	-0.03%
2022/02/11	0	0.00	5	36.05	36.35	-5	3,056	-0.16%
2022/02/10	0	0.00	15	36.07	36.25	-15	3,084	-0.49%
2022/02/09	0	0.00	106	35.35	35.85	-106	3,082	-3.44%	大賣/鉅額交易
2022/02/08	101	35.49	6	35.26	35.60	95	3,060	3.10%	大買/
2022/01/26	20	34.10	0	0.00	34.05	20	3,071	0.65%
2022/01/25	1	34.10	0	0.00	34.10	1	3,117	0.03%
2022/01/24	0	0.00	11	34.11	34.35	-11	3,167	-0.35%
2022/01/20	0	0.00	5	34.98	35.05	-5	3,215	-0.16%
2022/01/18	1	34.85	20	35.00	34.80	-19	3,277	-0.58%
2022/01/17	0	0.00	1	35.25	35.30	-1	3,277	-0.03%
2022/01/14	20	35.70	5	35.61	35.40	15	3,305	0.45%
2022/01/13	3	35.88	5	35.90	35.85	-2	3,297	-0.06%
2022/01/12	1	35.30	0	0.00	35.50	1	3,267	0.03%
2022/01/11	2	35.43	0	0.00	35.40	2	3,273	0.06%
2022/01/10	0	0.00	16	35.55	35.65	-16	3,310	-0.48%
2022/01/05	1	34.60	0	0.00	34.65	1	3,317	0.03%
2022/01/04	1	34.90	7	34.97	35.05	-6	3,280	-0.18%
2021/12/29	0	0.00	1	35.50	35.50	-1	3,355	-0.03%
2021/12/28	6.2	35.13	0	0.00	35.20	6.2	3,391	0.18%
2021/12/27	7	36.21	0	0.00	35.60	7	3,425	0.20%
2021/12/24	0	0.00	36	35.76	35.90	-36	3,417	-1.05%
2021/12/23	0	0.00	5.3	34.98	35.05	-5.3	3,392	-0.16%
2021/12/22	1	34.60	1	34.40	34.35	0	3,483	0.00%
2021/12/16	3	33.73	0	0.00	33.70	3	4,925	0.06%
2021/12/15	0	0.00	4	33.75	33.95	-4	4,956	-0.08%
2021/12/13	3	33.63	0	0.00	33.60	3	4,850	0.06%
2021/12/09	1	33.85	0	0.00	34.00	1	4,854	0.02%
2021/12/08	2	33.95	0	0.00	33.95	2	4,861	0.04%
2021/12/07	1.2	33.81	0	0.00	33.80	1.2	4,883	0.02%
2021/12/03	0.1	34.00	0	0.00	33.85	0.1	4,886	0.00%
2021/11/29	8	33.72	0	0.00	34.10	8	4,919	0.16%
2021/11/26	29	34.52	12	34.35	34.50	17	4,875	0.35%
2021/11/25	43	35.82	3	35.62	35.70	40	4,805	0.83%
2021/11/24	0	0.00	1	35.10	35.50	-1	4,774	-0.02%
2021/11/23	20	34.95	0	0.00	34.85	20	4,774	0.42%
2021/11/22	1.1	35.21	1	35.20	35.35	0.1	4,777	0.00%
2021/11/19	4	35.69	2	35.83	35.50	2	4,784	0.04%
2021/11/18	4	36.14	8	36.22	36.05	-4	4,768	-0.08%
2021/11/17	6	35.53	0	0.00	35.40	6	4,669	0.13%
2021/11/16	0	0.00	3	35.00	35.40	-3	4,659	-0.06%
2021/11/15	1	35.15	0	0.00	35.00	1	4,663	0.02%
2021/11/11	0	0.00	4	34.65	34.50	-4	4,748	-0.08%
2021/11/10	1	34.75	0	0.00	34.75	1	4,828	0.02%
2021/11/09	5	35.03	0	0.00	35.00	5	4,749	0.11%
2021/11/01	0	0.00	2	34.20	34.20	-2	4,711	-0.04%
2021/10/29	1	33.45	5	33.46	34.00	-4	4,713	-0.08%
2021/10/25	0.1	33.65	1	33.50	33.60	-1	4,738	-0.02%
2021/10/21	0	0.00	25	34.30	34.10	-25	4,770	-0.52%
2021/10/15	0	0.00	0	34.00	33.90	0	5,076	0.00%
2021/10/14	0	33.85	1	33.35	33.95	-1	5,072	-0.02%
2021/10/13	0.1	33.10	0	0.00	33.10	0.1	5,046	0.00%
2021/10/12	0.1	33.50	0	0.00	33.30	0.1	5,039	0.00%
2021/10/08	0.3	33.70	0	33.80	33.55	0.3	5,047	0.01%
2021/10/06	2.4	33.35	0	0.00	33.20	2.4	5,136	0.05%
2021/10/05	0	0.00	1	32.85	33.90	-1	5,163	-0.02%
2021/10/04	1.2	33.99	0	0.00	33.75	1.2	5,229	0.02%
2021/10/01	7.6	34.91	50	35.16	34.40	-42.4	5,334	-0.79%
2021/09/30	0	36.00	0	0.00	35.65	0	5,582	0.00%
2021/09/29	14.1	35.87	22	35.81	35.70	-7.9	5,656	-0.14%
2021/09/28	191.3	38.05	101.9	37.72	37.20	89.4	5,623	1.59%	大買/大賣/
2021/09/27	26	36.08	20	35.98	37.50	6	5,127	0.12%
2021/09/24	7	34.94	2	34.10	34.10	5	5,231	0.10%
2021/09/23	1.7	33.88	0.2	34.15	34.10	1.5	5,482	0.03%
2021/09/22	1.1	33.96	0	0.00	33.80	1.1	5,512	0.02%
2021/09/17	5.1	34.70	7	34.60	34.30	-1.9	5,554	-0.03%
2021/09/16	2	34.90	0	0.00	34.90	2	5,568	0.04%
2021/09/13	0	0.00	0	35.75	35.75	0	6,089	0.00%
2021/09/10	3.1	35.40	1	35.30	35.20	2.1	6,292	0.03%
2021/09/09	8	34.95	0	0.00	35.70	8	6,319	0.13%
2021/09/08	2	35.33	0	0.00	35.10	2	6,382	0.03%
2021/09/07	0	35.65	0	0.00	35.60	0	6,401	0.00%
2021/09/06	0	0.00	2	35.70	35.50	-2	6,471	-0.03%
2021/09/03	4	36.03	0	0.00	35.90	4	6,703	0.06%
2021/09/02	0.1	36.00	1	36.15	36.10	-1	6,818	-0.01%
2021/08/31	3.1	35.86	2	35.85	36.00	1.1	7,220	0.02%
2021/08/30	1	36.90	0	0.00	36.45	1	8,170	0.01%
2021/08/27	2	37.15	0	0.00	37.15	2	8,507	0.02%
2021/08/26	2	36.65	0	0.00	36.65	2	9,338	0.02%
2021/08/25	0	36.55	0	0.00	36.45	0	9,548	0.00%
2021/08/24	0	0.00	15	36.00	36.00	-15	9,557	-0.16%
2021/08/23	5	36.60	0	0.00	36.65	5	9,552	0.05%
2021/08/19	3	36.40	3	36.15	35.80	0	9,595	0.00%
2021/08/18	23	36.14	13	35.96	36.75	10	9,597	0.10%
2021/08/17	7	37.14	1	37.90	36.85	6	9,597	0.06%
2021/08/16	1	39.70	0	0.00	39.65	1	9,655	0.01%
2021/08/13	5	40.95	1	41.00	40.90	4	9,619	0.04%
2021/08/12	5.1	41.99	0	0.00	41.15	5.1	9,653	0.05%
2021/08/04	0	0.00	6	42.00	42.20	-6	10,387	-0.06%
2021/08/02	0	0.00	3	41.60	42.00	-3	11,135	-0.03%
2021/07/28	1	41.60	0	0.00	41.70	1	11,200	0.01%
2021/07/27	0	0.00	0.3	41.50	41.75	-0.3	11,276	0.00%
2021/07/26	8	41.67	0	0.00	41.35	8	11,320	0.07%
2021/07/23	3	43.48	1	43.00	43.80	2	11,234	0.02%
2021/07/22	1	41.85	1	43.05	42.10	0	11,252	0.00%
2021/07/21	6	42.37	1	42.70	42.65	5	11,280	0.04%
2021/07/20	5	43.50	2	44.15	43.40	3	11,329	0.03%
2021/07/19	2	44.30	2	44.48	44.60	0	11,489	0.00%
2021/07/16	1	45.00	0	0.00	44.75	1	11,723	0.01%
2021/07/14	0	0.00	8	44.25	44.35	-8	12,012	-0.07%
2021/07/13	11	44.75	0	44.75	44.20	11	12,155	0.09%
2021/07/12	8	45.27	3	45.05	44.95	5	12,200	0.04%
2021/07/09	2	45.93	100	46.15	45.95	-98	12,244	-0.80%
2021/07/08	13	46.72	0.1	47.31	46.80	12.9	12,352	0.10%
2021/07/07	104	49.47	7	48.67	48.00	97	12,719	0.76%	大買/
2021/07/06	10	48.91	15	48.56	48.05	-5	12,729	-0.04%
2021/07/05	5	48.19	10	47.90	48.35	-5	12,634	-0.04%
2021/07/02	9	48.24	7	48.65	48.25	2	12,625	0.02%
2021/07/01	17	48.66	16	48.25	47.70	1	12,600	0.01%
2021/06/30	11	47.37	100	47.89	48.50	-89	12,196	-0.73%
2021/06/29	6	45.80	0	0.00	45.60	6	11,816	0.05%
2021/06/28	20	45.25	4.4	45.57	46.00	15.6	11,840	0.13%
2021/06/25	15	45.17	3	45.32	44.90	12	11,931	0.10%
2021/06/23	4	45.28	7	45.01	44.80	-3	12,046	-0.02%
2021/06/22	28	46.23	32	45.85	45.25	-4	12,006	-0.03%
2021/06/21	18	44.91	29	44.98	45.80	-11	11,681	-0.09%
2021/06/18	16	43.85	16	44.19	44.30	0	11,495	0.00%
2021/06/17	2	44.45	1	44.70	44.05	1	11,500	0.01%
2021/06/16	1	43.55	2	43.73	43.85	-1	11,569	-0.01%
2021/06/15	14	43.78	51	43.76	44.00	-37	11,547	-0.32%
2021/06/11	1	45.90	45	44.99	44.50	-44	11,486	-0.38%
2021/06/09	94	45.62	88	46.70	45.10	6	11,135	0.05%
2021/06/08	52	47.26	11	46.91	46.90	41	11,004	0.37%
2021/06/07	149	48.70	68	49.42	49.00	81	10,711	0.76%	大買/
2021/06/04	16	46.94	73.1	47.84	45.65	-57.1	9,730	-0.59%
2021/06/03	128	46.19	29.5	47.36	46.40	98.5	9,410	1.05%	大買/
2021/06/02	15	44.36	10.1	44.08	44.75	4.9	8,596	0.06%
2021/05/31	0	0.00	0.1	41.50	41.30	-0.1	8,428	0.00%
2021/05/28	3	41.35	4	41.10	41.20	-1	8,435	-0.01%
2021/05/27	1	41.90	9	41.33	40.90	-8	8,495	-0.09%
2021/05/26	0	0.00	10	41.00	41.60	-10	8,506	-0.12%
2021/05/25	5	42.60	0	0.00	41.70	5	8,495	0.06%
2021/05/24	7	42.56	8	42.31	42.35	-1	8,454	-0.01%
2021/05/21	3	41.35	30	40.05	41.30	-27	8,413	-0.32%
2021/05/20	2	39.40	8	40.11	39.95	-6	8,382	-0.07%
2021/05/19	1.1	39.69	0	0.00	40.35	1.1	8,352	0.01%
2021/05/18	32	40.22	1	39.45	40.00	31	8,294	0.37%
2021/05/17	3	36.80	6	37.66	37.50	-3	8,225	-0.04%
2021/05/14	3	39.20	2	39.25	39.30	1	8,098	0.01%
2021/05/13	6	41.28	0	0.00	40.55	6	7,981	0.08%
2021/05/12	7	41.94	3	45.22	40.80	4	7,825	0.05%
2021/05/11	29	46.56	6	46.61	44.85	23	7,543	0.30%
2021/05/10	10	45.66	8	46.11	46.30	2	7,010	0.03%
2021/05/06	0	0.00	13	44.12	42.90	-13	6,739	-0.19%
2021/05/05	0	0.00	0	43.50	42.80	0	6,710	0.00%
2021/05/04	0	0.00	0	42.45	42.35	0	6,679	0.00%
2021/05/03	3.2	44.19	0	44.65	44.45	3.2	6,594	0.05%
2021/04/29	1	44.30	19	44.21	44.60	-18	6,583	-0.27%
2021/04/28	1	44.80	3	45.25	44.90	-2	6,554	-0.03%
2021/04/27	4	44.50	15	45.32	45.80	-11	6,573	-0.17%
2021/04/26	6.5	44.88	5	45.33	45.20	1.5	6,491	0.02%
2021/04/23	21	43.63	23.5	43.83	44.10	-2.5	6,353	-0.04%
2021/04/22	4.3	43.53	55	43.11	42.65	-50.7	6,216	-0.82%
2021/04/21	12	44.04	32.1	43.93	43.90	-20.1	6,020	-0.33%
2021/04/20	9	42.80	4	42.58	42.90	5	5,845	0.09%
2021/04/19	53.4	42.79	4	42.60	43.00	49.4	5,793	0.85%
2021/04/16	14.2	40.88	15	40.64	41.55	-0.8	5,623	-0.01%
2021/04/15	3	41.13	2.3	41.07	40.80	0.7	5,565	0.01%
2021/04/14	5	41.01	12	40.93	40.75	-7	5,534	-0.13%
2021/04/13	93	42.33	39	42.72	41.80	54	5,423	1.00%
2021/04/12	31	39.36	17.1	39.93	40.45	13.9	4,935	0.28%
2021/04/09	8	37.34	1	37.10	37.00	7	4,665	0.15%
2021/04/08	2	37.55	12	37.18	38.00	-10	4,657	-0.21%
2021/04/07	7.1	37.28	11	37.09	37.00	-3.9	4,750	-0.08%
2021/04/06	21	36.49	21	36.90	37.40	0	5,023	0.00%
2021/04/01	1	34.90	3	35.17	35.40	-2	5,095	-0.04%
2021/03/31	0	0.00	10	34.90	34.90	-10	4,996	-0.20%
2021/03/30	12	34.78	12	34.92	35.00	0	4,935	0.00%
2021/03/29	21	34.32	5	34.37	34.05	16	4,784	0.33%
2021/03/26	0	0.00	10	33.50	33.60	-10	4,838	-0.21%
2021/03/25	18	33.51	2	33.40	33.35	16	4,869	0.33%
2021/03/24	2	33.00	0	0.00	33.00	2	4,804	0.04%
2021/03/23	0	0.00	1	32.70	32.70	-1	4,820	-0.02%
2021/03/22	0	0.00	1	32.95	33.00	-1	5,030	-0.02%
2021/03/19	9	32.91	0.2	32.85	32.65	8.8	5,060	0.17%
2021/03/18	0	0.00	0.2	32.05	32.05	-0.2	4,953	0.00%
2021/03/17	0.1	32.30	0	0.00	32.15	0.1	4,948	0.00%
2021/03/16	0.1	32.25	5	32.25	32.35	-4.9	5,012	-0.10%
2021/03/15	0	32.16	0	0.00	32.15	0	5,051	0.00%
2021/03/12	0	0.00	1	32.05	32.30	-1	5,083	-0.02%
2021/03/11	2	32.45	0	0.00	32.40	2	5,137	0.04%
2021/03/04	0	0.00	4	31.95	31.95	-4	5,211	-0.08%
2021/02/26	1	31.30	0	0.00	31.35	1	5,152	0.02%
2021/02/25	0	31.55	0	0.00	31.45	0	5,134	0.00%
2021/02/23	2	31.65	0	0.00	31.65	2	5,162	0.04%
2021/02/19	0	0.00	1	30.80	30.90	-1	5,168	-0.02%
2021/02/18	5	30.60	5	30.70	30.65	0	5,340	0.00%
2021/02/17	2	30.25	5	30.30	30.20	-3	5,365	-0.06%
2021/02/05	0	29.50	0	0.00	29.35	0	5,789	0.00%
2021/02/03	0	29.20	0	0.00	29.15	0	5,855	0.00%
2021/01/28	7	29.20	0	0.00	29.20	7	6,138	0.11%
2021/01/26	0	0.00	2	29.70	29.90	-2	6,185	-0.03%
2021/01/25	0	0.00	9	30.07	30.15	-9	6,210	-0.15%
2021/01/22	10	29.60	1.5	29.70	29.60	8.5	6,234	0.14%
2021/01/21	1	30.15	0	0.00	29.90	1	6,209	0.02%
2021/01/20	2	30.20	20	30.10	29.85	-18	6,286	-0.29%
2021/01/19	0	31.10	0	0.00	30.85	0	6,495	0.00%
2021/01/18	2	31.10	7	31.25	31.10	-5	6,550	-0.08%
2021/01/15	1	31.55	5	31.80	31.40	-4	6,564	-0.06%
2021/01/14	0	0.00	10	32.10	32.05	-10	6,677	-0.15%
2021/01/13	0	0.00	25.7	32.34	32.30	-25.7	6,713	-0.38%
2021/01/11	4	32.93	0	0.00	33.00	4	6,760	0.06%
2021/01/07	5	33.97	3.3	33.97	33.55	1.7	6,802	0.03%
2021/01/06	0	0.00	4	33.59	33.20	-4	6,891	-0.06%
2021/01/05	1	33.75	0	0.00	33.75	1	7,035	0.01%
2021/01/04	6	34.36	0	0.00	34.20	6	7,184	0.08%
2020/12/31	1	34.15	6	34.27	34.00	-5	7,154	-0.07%
2020/12/30	8	34.18	10	34.11	34.15	-2	7,118	-0.03%
2020/12/29	23	34.16	21	34.13	33.55	2	7,018	0.03%
2020/12/28	34	33.39	1	33.45	33.45	33	6,617	0.50%
2020/12/25	0	0.00	1	31.85	31.85	-1	6,421	-0.02%
2020/12/24	1	31.95	0	0.00	31.95	1	6,566	0.02%
2020/12/23	3	32.00	0	0.00	32.00	3	6,696	0.04%
2020/12/22	2	32.40	9	32.56	32.10	-7	6,864	-0.10%
2020/12/21	30	31.70	3	31.75	31.95	27	6,824	0.40%
2020/12/17	3	31.35	7	31.48	31.35	-4	6,965	-0.06%
2020/12/16	6	31.90	2	31.67	31.75	4	7,030	0.06%
2020/12/15	4	31.25	10	31.50	31.25	-6	7,052	-0.09%
2020/12/14	1	30.40	1	30.50	30.85	0	7,238	0.00%
2020/12/10	2	31.50	0.4	30.80	30.85	1.6	7,732	0.02%
2020/12/09	10	30.90	0	0.00	30.90	10	7,836	0.13%
2020/12/07	0	0.00	8.3	31.01	30.80	-8.3	8,044	-0.10%
2020/12/04	0	0.00	1	31.30	31.40	-1	8,135	-0.01%
2020/12/03	1	31.55	0	31.55	31.55	1	8,318	0.01%
2020/12/01	0	0.00	1	32.05	31.95	-1	8,434	-0.01%
2020/11/30	0	0.00	5	32.35	31.80	-5	8,550	-0.06%
2020/11/27	7	31.83	0	0.00	32.00	7	8,664	0.08%
2020/11/26	0	31.95	0	0.00	31.95	0	8,892	0.00%
2020/11/24	0	0.00	1	31.85	31.90	-1	9,455	-0.01%
2020/11/23	10	31.80	0	32.00	31.80	10	9,522	0.10%
2020/11/20	6	32.00	11	32.10	32.00	-5	9,527	-0.05%
2020/11/19	2	31.80	0	0.00	31.70	2	9,608	0.02%
2020/11/17	0	0.00	1.9	31.95	32.00	-1.9	9,652	-0.02%
2020/11/13	11	33.36	1	34.65	32.60	10	9,815	0.10%
2020/11/12	0	0.00	2	32.60	32.60	-2	9,419	-0.02%
2020/11/09	2	32.95	0	0.00	33.25	2	9,613	0.02%
2020/11/06	1	32.65	29	32.66	32.70	-28	9,894	-0.28%
2020/11/05	0	0.00	3	32.60	32.60	-3	10,067	-0.03%
2020/11/03	0	0.00	2	33.20	33.15	-2	10,121	-0.02%
2020/11/02	2	33.60	2	33.20	33.15	0	10,118	0.00%
2020/10/30	11	34.26	13	34.07	33.95	-2	10,102	-0.02%
2020/10/29	2	34.10	0	0.00	34.30	2	10,056	0.02%
2020/10/28	11	34.97	0.1	34.60	34.75	10.9	10,041	0.11%
2020/10/27	9	35.36	22	35.00	35.35	-13	9,929	-0.13%
2020/10/26	11	33.55	1.1	33.79	33.55	10	9,628	0.10%
2020/10/23	1	33.75	15	34.10	33.75	-14	9,552	-0.15%
2020/10/22	2	34.05	5	33.80	33.85	-3	9,557	-0.03%
2020/10/20	20	33.34	15	33.48	33.60	5	9,399	0.05%
2020/10/16	8	32.94	19	32.72	32.80	-11	9,357	-0.12%
2020/10/14	11	33.69	1	33.15	33.20	10	9,348	0.11%
2020/10/13	8	34.23	5	34.38	34.50	3	9,174	0.03%
2020/10/12	31	33.02	9	32.93	33.50	22	8,973	0.25%
2020/10/08	1	31.90	34	32.08	31.75	-33	8,852	-0.37%
2020/10/07	1	32.25	11	32.31	32.25	-10	8,838	-0.11%
2020/10/06	28	32.44	11	32.14	32.50	17	8,827	0.19%
2020/10/05	0	0.00	4	31.83	32.10	-4	8,814	-0.05%
2020/09/30	8	31.65	1	31.90	31.55	7	8,814	0.08%
2020/09/29	0	0.00	7	32.51	32.55	-7	8,758	-0.08%
2020/09/28	16	31.78	2	31.60	31.80	14	8,634	0.16%
2020/09/25	5	31.56	4	31.08	31.60	1	8,596	0.01%
2020/09/24	10	30.68	8	30.72	30.45	2	8,511	0.02%
2020/09/23	0	0.00	1	31.95	31.15	-1	8,369	-0.01%
2020/09/22	3	32.07	1	32.00	31.90	2	8,273	0.02%
2020/09/21	11	33.14	17	32.77	33.10	-6	8,144	-0.07%
2020/09/18	25	32.44	18	32.54	32.90	7	8,049	0.09%
2020/09/17	9	31.47	4	31.68	31.75	5	7,804	0.06%
2020/09/16	4	31.20	13.5	30.60	31.55	-9.5	7,580	-0.12%
2020/09/15	6	29.73	31.1	29.51	30.00	-25.1	7,301	-0.34%
2020/09/14	47	29.32	0.8	29.00	29.00	46.2	7,211	0.64%
2020/09/11	11	28.62	3	29.12	28.50	8	7,118	0.11%
2020/09/10	7	29.61	28.3	29.13	29.00	-21.3	7,058	-0.30%
2020/09/09	6	29.34	6	29.53	29.65	0	6,999	0.00%
2020/09/08	13	28.79	9	29.02	29.15	4	6,915	0.06%
2020/09/07	9	28.29	0	0.00	27.90	9	6,728	0.13%
2020/09/04	1	27.85	0	0.00	27.80	1	6,666	0.02%
2020/09/03	2	28.68	11	28.01	28.70	-9	6,678	-0.13%
2020/09/02	3	28.52	5	28.90	28.45	-2	6,571	-0.03%
2020/09/01	46	30.15	51	30.00	29.50	-5	6,390	-0.08%
2020/08/31	14	29.36	18	29.41	30.30	-4	6,145	-0.07%
2020/08/28	3	27.30	3	27.50	27.55	0	5,720	0.00%
2020/08/27	5	26.36	3	26.95	26.30	2	5,580	0.04%
2020/08/26	0	0.00	5	27.10	27.10	-5	5,487	-0.09%
2020/08/25	6	28.03	2	27.70	27.30	4	5,429	0.07%
2020/08/24	2	26.95	0.8	26.95	27.00	1.2	5,386	0.02%
2020/08/21	1	26.90	0	0.00	27.30	1	5,399	0.02%
2020/08/20	10	27.20	2	27.33	27.50	8	5,342	0.15%
2020/08/19	7	27.74	8	27.26	28.00	-1	5,215	-0.02%
2020/08/18	0	0.00	6	26.45	26.45	-6	5,110	-0.12%
2020/08/17	4	26.50	4	26.35	26.50	0	5,168	0.00%
2020/08/14	0	0.00	3	26.40	26.35	-3	5,275	-0.06%
2020/08/13	11	25.50	13	25.68	25.55	-2	5,249	-0.04%
2020/08/12	37	25.59	23	25.85	25.40	14	5,257	0.27%
2020/08/11	5	24.75	28	24.99	25.15	-23	5,099	-0.45%
2020/08/07	2	24.03	7	23.96	24.15	-5	4,961	-0.10%
2020/08/04	2	23.15	0	0.00	23.15	2	5,119	0.04%
2020/08/03	0	0.00	1	23.00	23.20	-1	5,110	-0.02%
2020/07/31	0.1	23.10	0	0.00	23.20	0.1	5,088	0.00%
2020/07/28	3	23.50	0	0.00	23.10	3	5,093	0.06%
2020/07/27	1	23.60	13	23.90	23.60	-12	5,082	-0.24%
2020/07/24	1	23.70	0	0.00	23.60	1	5,059	0.02%
2020/07/23	2	23.93	1	24.10	23.80	1	5,049	0.02%
2020/07/22	0	0.00	7	23.75	23.85	-7	4,996	-0.14%
2020/07/20	0	0.00	12	23.46	23.95	-12	4,914	-0.24%
2020/07/17	1	23.55	1	23.50	23.55	0	4,850	0.00%
2020/07/15	15	23.68	5	23.97	23.80	10	4,837	0.21%
2020/07/14	1	23.30	0	0.00	23.25	1	4,784	0.02%
2020/07/13	7	23.69	6	23.69	23.70	1	4,766	0.02%
2020/07/10	5	23.51	5	23.40	23.35	0	4,775	0.00%
2020/07/09	0	0.00	2	23.15	23.05	-2	4,699	-0.04%
2020/07/08	0	0.00	14	23.18	23.20	-14	4,670	-0.30%
2020/07/07	0	0.00	14	23.05	22.95	-14	4,674	-0.30%
2020/07/06	7	22.94	4	23.00	23.00	3	4,713	0.06%
2020/07/03	1	23.95	1.2	23.87	23.95	-0.2	4,653	0.00%
2020/07/02	14	23.72	3.1	23.85	23.85	10.9	4,572	0.24%
2020/07/01	0	0.00	2	23.70	23.65	-2	4,583	-0.04%
2020/06/22	2	23.70	3.2	23.92	23.70	-1.2	4,710	-0.03%
2020/06/19	5	23.77	114	23.96	23.65	-109	4,700	-2.32%	大賣/鉅額交易
2020/06/18	5	24.01	3	24.08	24.00	2	4,723	0.04%
2020/06/17	3	23.95	2	23.93	23.75	1	4,736	0.02%
2020/06/16	41	23.78	3	23.82	23.85	38	4,805	0.79%
2020/06/15	83	22.94	2	22.90	22.90	81	4,918	1.65%
2020/06/12	7	22.46	5	22.54	22.70	2	4,931	0.04%
2020/06/11	1	22.60	2	22.68	22.50	-1	4,997	-0.02%
2020/06/10	3	22.75	6	22.83	22.75	-3	5,048	-0.06%
2020/06/08	0	0.00	1	23.90	23.95	-1	5,294	-0.02%
2020/06/05	0	0.00	1	23.70	23.75	-1	5,394	-0.02%
2020/06/04	0	0.00	3	23.60	23.60	-3	5,545	-0.05%
2020/06/03	0	0.00	6	23.94	23.95	-6	5,668	-0.11%
2020/06/02	1	23.80	2	23.78	23.80	-1	5,700	-0.02%
2020/06/01	2	23.75	0	0.00	23.95	2	5,810	0.03%
2020/05/29	5	23.97	8.2	24.16	23.60	-3.2	5,939	-0.05%
2020/05/28	7	24.32	1	24.15	23.85	6	6,106	0.10%
2020/05/26	0	0.00	6	23.73	23.90	-6	6,571	-0.09%
2020/05/25	22	23.50	16	23.47	23.45	6	7,089	0.08%
2020/05/22	17	24.36	32	24.39	24.05	-15	7,214	-0.21%
2020/05/21	16	24.16	14	24.06	24.30	2	7,427	0.03%
2020/05/20	5	23.82	1	23.80	23.55	4	7,367	0.05%
2020/05/19	0	0.00	6	23.19	23.60	-6	7,336	-0.08%
2020/05/18	2	22.78	6.4	22.85	23.10	-4.4	7,175	-0.06%
2020/05/15	17	21.76	13	21.93	22.20	4	7,007	0.06%
2020/05/14	1	21.80	0	0.00	21.50	1	6,955	0.01%
2020/05/13	2	22.15	0	0.00	21.90	2	6,894	0.03%
2020/05/12	26	21.86	19	22.22	22.40	7	6,806	0.10%
2020/05/11	0	0.00	1	21.15	21.10	-1	6,543	-0.02%
2020/05/08	0	0.00	10.2	21.05	21.05	-10.2	6,555	-0.16%
2020/05/05	0	0.00	0.2	21.15	20.95	-0.2	6,789	0.00%
2020/05/04	1	21.10	0	0.00	20.80	1	6,791	0.01%
2020/04/30	0	0.00	1	21.10	21.20	-1	6,772	-0.01%
2020/04/29	1	21.10	0	0.00	21.05	1	6,759	0.01%
2020/04/28	1	21.00	0	0.00	21.00	1	6,732	0.01%
2020/04/27	22	20.52	12	20.70	20.70	10	6,745	0.15%
2020/04/21	0	0.00	1	21.10	20.35	-1	6,773	-0.01%
2020/04/17	0	0.00	1	21.35	21.00	-1	6,723	-0.01%
2020/04/15	0	0.00	1	21.00	21.45	-1	6,723	-0.01%
2020/04/14	0	0.00	4.1	20.74	20.85	-4.1	6,657	-0.06%
2020/04/13	0	20.75	3	20.80	20.60	-3	6,647	-0.05%
2020/04/10	1	20.75	1	20.85	20.75	0	6,633	0.00%
2020/04/09	3.1	20.97	1	21.05	21.10	2.1	6,605	0.03%
2020/04/08	0.1	21.10	1	20.85	20.85	-0.9	6,563	-0.01%
2020/04/07	7	20.40	2	20.35	20.30	5	6,514	0.08%
2020/04/06	1	20.46	0	0.00	20.40	1	6,489	0.02%
2020/03/31	3	20.45	0	0.00	20.55	3	6,481	0.05%
2020/03/30	0	20.95	2	20.10	20.50	-2	6,439	-0.03%
2020/03/27	0	20.40	1	20.30	20.10	-1	6,396	-0.02%
2020/03/26	2	20.48	1	20.80	20.75	1	6,303	0.02%
2020/03/25	2	19.98	1	20.00	20.35	1	6,194	0.02%
2020/03/24	3.1	19.50	1	19.30	19.45	2.1	6,102	0.03%
2020/03/23	1	18.95	5	18.60	19.05	-4	6,000	-0.07%
2020/03/20	2	18.40	0	0.00	18.35	2	5,913	0.03%
2020/03/19	3	17.55	12	18.10	17.55	-9	5,777	-0.16%
2020/03/18	4	19.83	0	0.00	19.45	4	5,544	0.07%
2020/03/17	0	0.00	10	20.44	20.35	-10	5,438	-0.18%
2020/03/16	4	21.34	6	21.11	21.00	-2	5,330	-0.04%
2020/03/13	7	20.69	7	20.71	21.30	0	5,237	0.00%
2020/03/12	11	22.24	10	22.41	22.50	1	4,960	0.02%
2020/03/11	3	22.93	1	23.00	23.00	2	4,821	0.04%
2020/03/10	7	22.41	1	22.60	22.70	6	4,707	0.13%
2020/03/09	7	22.34	2	22.55	22.10	5	4,538	0.11%
2020/03/06	1	23.15	1	23.20	23.20	0	4,361	0.00%
2020/03/05	14.1	23.66	5	23.30	23.50	9.1	4,286	0.21%
2020/03/04	6	24.27	5	24.50	23.75	1	4,154	0.02%
2020/03/03	3	24.27	7	24.33	24.20	-4	4,018	-0.10%
2020/03/02	0	0.00	2	23.28	23.35	-2	3,790	-0.05%
2020/02/27	13	24.44	5	24.95	23.65	8	3,649	0.22%
2020/02/26	36	23.99	38	24.36	23.65	-2	3,278	-0.06%
2020/02/25	8	22.79	27	23.27	22.60	-19	2,676	-0.71%
2020/02/24	27	22.93	28	22.88	23.00	-1	2,438	-0.04%
2020/02/21	1	21.65	4	21.70	21.65	-3	2,096	-0.14%
2020/02/20	4	21.09	2	21.00	21.00	2	1,950	0.10%
2020/02/19	0	0.00	1	20.65	20.60	-1	1,856	-0.05%
2020/02/18	0	0.00	1	20.50	20.50	-1	1,884	-0.05%
2020/02/17	0	0.00	10	20.50	20.50	-10	1,955	-0.51%
2020/02/14	0.9	20.25	10.9	20.34	20.30	-10	1,909	-0.52%
2020/02/13	0	0.00	0	20.10	20.10	0	1,892	0.00%
2020/02/12	0	0.00	1	20.10	20.15	-1	1,886	-0.06%
2020/02/11	1	20.00	0.3	20.05	20.05	0.7	1,862	0.04%
2020/02/10	11	20.71	9	20.51	20.25	2	1,832	0.11%
2020/02/07	40	20.55	2	20.45	20.80	38	1,732	2.19%
2020/02/06	3	19.87	0	0.00	20.00	3	1,578	0.19%
2020/02/03	1	19.50	5	19.50	19.55	-4	1,540	-0.26%
2020/01/31	1	19.75	1	19.70	19.70	0	1,511	0.00%
2020/01/30	0	0.00	4	19.65	19.55	-4	1,495	-0.27%
2020/01/20	0	0.00	1	20.35	20.45	-1	1,464	-0.07%
2020/01/16	0	0.00	8	20.07	20.20	-8	1,404	-0.57%
2020/01/15	2	19.90	12	19.92	20.00	-10	1,378	-0.73%
2020/01/14	0	0.00	2	19.83	19.75	-2	1,333	-0.15%
2020/01/13	10	19.72	1	19.70	19.75	9	1,343	0.67%
2020/01/08	0	0.00	25	19.20	19.20	-25	1,306	-1.91%
2020/01/03	1	19.40	6	19.45	19.40	-5	1,345	-0.37%
2020/01/02	2	19.33	1	19.50	19.45	1	1,339	0.07%
2019/12/31	0	0.00	1	19.25	19.30	-1	1,305	-0.08%
2019/12/30	1	19.15	3	19.22	19.20	-2	1,288	-0.16%
2019/12/26	1	19.20	3	19.12	19.15	-2	1,248	-0.16%
2019/12/25	4	18.91	0	0.00	18.95	4	1,203	0.33%
2019/12/18	1	19.00	0	0.00	18.95	1	1,200	0.08%
2019/12/17	1	18.80	0	0.00	18.85	1	1,191	0.08%
2019/12/12	0	0.00	1	19.00	18.95	-1	1,150	-0.09%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/02	1	18.80	0	0.00	18.70	1	1,164	0.09%
2019/11/29	1	18.80	0	0.00	18.80	1	1,152	0.09%
2019/11/28	0	0.00	1	18.85	18.85	-1	1,153	-0.09%
2019/11/26	9	19.13	0	0.00	18.90	9	1,111	0.81%
2019/11/25	0	0.00	2	19.23	19.20	-2	1,088	-0.18%
2019/11/21	0	0.00	15	18.95	18.85	-15	1,052	-1.43%
2019/11/19	15	18.80	0	0.00	18.80	15	1,053	1.42%
2019/11/18	3	18.73	1	18.85	18.80	2	1,052	0.19%
2019/11/15	26	19.05	0	0.00	18.85	26	1,048	2.48%
2019/11/14	3	18.73	25	18.68	18.80	-22	997	-2.21%
2019/11/11	0	0.00	14	18.24	18.20	-14	940	-1.49%
2019/11/05	1.9	18.35	3	18.30	18.35	-1.1	936	-0.12%
2019/10/29	20	18.15	0	0.00	18.10	20	1,014	1.97%
2019/10/28	3	18.25	3	18.25	18.15	0	1,018	0.00%
2019/10/25	0	0.00	5	18.10	18.05	-5	1,008	-0.50%
2019/10/23	5	18.00	0	0.00	18.00	5	1,033	0.48%
2019/10/22	3	18.00	0	0.00	18.00	3	1,038	0.29%
2019/10/18	0	0.00	3	18.40	17.80	-3	1,040	-0.29%
2019/10/15	3	18.30	0	0.00	18.30	3	1,008	0.30%
2019/10/09	3	17.98	5	18.20	17.65	-2	1,052	-0.19%
2019/10/08	5	18.05	0	0.00	18.05	5	1,038	0.48%
2019/10/07	1	17.90	0	17.90	17.90	1	1,060	0.09%
2019/09/25	0	0.00	1.4	18.03	18.05	-1.4	1,266	-0.11%
2019/09/23	0	0.00	1	18.25	18.20	-1	1,297	-0.08%
2019/09/12	0	0.00	12	18.28	18.30	-12	1,471	-0.82%
2019/09/11	10	18.23	13	18.17	18.10	-3	1,508	-0.20%
2019/09/10	15	18.23	8	18.26	18.25	7	1,516	0.46%
2019/09/09	9	18.06	0	0.00	18.30	9	1,527	0.59%
2019/08/29	0	0.00	20	17.40	17.40	-20	1,525	-1.31%
2019/08/28	10	17.40	0	0.00	17.35	10	1,526	0.66%
2019/08/27	1	17.45	0	0.00	17.40	1	1,527	0.07%
2019/08/20	2	17.70	0	0.00	17.65	2	1,556	0.13%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/16	1	17.70	0	0.00	17.65	1	1,551	0.06%
2019/08/08	10	17.95	0.5	18.80	18.35	9.6	1,564	0.61%
2019/08/06	1	17.60	0	0.00	18.05	1	1,586	0.06%
2019/08/05	0.1	18.25	0	0.00	18.10	0.1	1,574	0.01%
2019/08/01	0	0.00	0	18.80	18.65	0	1,610	0.00%
2019/07/29	20	18.95	3	19.10	18.95	17	1,635	1.04%
2019/07/26	3	19.00	0	0.00	19.00	3	1,630	0.18%
2019/07/23	0	19.00	9	18.99	19.00	-9	1,645	-0.55%
2019/07/18	5	19.11	10	19.15	19.10	-5	1,675	-0.30%
2019/07/15	1	19.30	2	19.50	19.20	-1	1,662	-0.06%
2019/07/11	5	19.64	5	19.68	19.65	0	1,703	0.00%
2019/07/10	2	20.50	0	0.00	20.60	2	1,691	0.12%
2019/07/08	3	20.55	0	0.00	20.55	3	1,682	0.18%
2019/07/05	20	20.55	0	0.00	20.60	20	1,707	1.17%
2019/07/04	2	20.50	1	20.55	20.50	1	1,857	0.05%
2019/07/03	0	0.00	2	20.50	20.40	-2	1,897	-0.11%
2019/06/28	3	20.40	0	0.00	20.20	3	1,943	0.15%
2019/06/27	0	0.00	1	20.40	20.40	-1	1,942	-0.05%
2019/06/26	1	20.40	0	0.00	20.35	1	1,979	0.05%
2019/06/25	1	20.65	3	20.70	20.75	-2	1,973	-0.10%
2019/06/24	0	0.00	2	20.80	20.75	-2	1,970	-0.10%
2019/06/21	0	0.00	7	20.56	20.75	-7	1,965	-0.36%
2019/06/20	3	20.40	2	20.50	20.50	1	1,945	0.05%
2019/06/18	11	19.95	0	0.00	19.90	11	1,940	0.57%
2019/06/17	1	19.75	0	0.00	19.90	1	1,948	0.05%
2019/06/14	1	19.65	1	19.60	19.65	0	1,941	0.00%
2019/06/13	2	19.45	0	0.00	19.45	2	1,941	0.10%
2019/06/12	0	0.00	10	19.50	19.45	-10	1,955	-0.51%
2019/06/11	4	19.56	0	0.00	19.55	4	1,970	0.20%
2019/06/06	3	19.53	0	0.00	19.40	3	1,984	0.15%
2019/06/05	2	19.40	0	0.00	19.40	2	1,996	0.10%
2019/05/31	0	0.00	1	19.35	19.40	-1	2,038	-0.05%
2019/05/22	0	19.45	0	0.00	19.40	0	2,078	0.00%
2019/05/21	1	19.35	0	0.00	19.30	1	2,100	0.05%
2019/05/17	2	19.25	1	19.20	19.25	1	2,159	0.05%
2019/05/13	2	19.25	0	0.00	19.20	2	2,303	0.09%
2019/05/09	2	19.60	2	19.85	19.50	0	2,332	0.00%
2019/05/06	1	19.60	1	19.70	19.70	0	2,294	0.00%
2019/04/29	0	0.00	2	19.85	19.80	-2	2,247	-0.09%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/25	0	0.00	0.1	20.15	20.10	-0.1	2,251	0.00%
2019/04/24	3	20.00	0	0.00	19.90	3	2,248	0.13%
2019/04/22	5	20.00	0	0.00	19.95	5	2,212	0.23%
2019/04/15	0	0.00	11	20.70	20.60	-11	2,141	-0.51%
2019/04/12	15	20.79	5	20.55	20.55	10	2,121	0.47%
2019/04/11	0	0.00	38	21.15	21.00	-38	2,074	-1.83%
2019/04/10	22	21.23	0	0.00	21.35	22	2,041	1.08%
2019/04/09	8	20.99	0	0.00	20.80	8	1,892	0.42%
2019/04/08	1	21.20	0	0.00	21.20	1	1,847	0.05%
2019/04/02	3	20.55	0	0.00	20.55	3	1,760	0.17%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/26	0	0.00	5	20.55	20.55	-5	1,776	-0.28%
2019/03/25	2	20.60	0	0.00	20.55	2	1,788	0.11%
2019/03/22	6	20.75	1	20.85	20.90	5	1,782	0.28%
2019/03/21	0	0.00	1	20.45	20.65	-1	1,736	-0.06%
2019/03/13	1	20.25	0	0.00	20.30	1	1,710	0.06%
2019/03/12	0	20.25	0	0.00	20.25	0	1,722	0.00%
2019/03/08	0	0.00	1	20.10	20.15	-1	1,767	-0.06%
2019/03/06	1	20.30	0	0.00	20.40	1	1,814	0.06%
2019/03/04	0	0.00	5	20.20	20.25	-5	1,799	-0.28%
2019/02/26	0	20.30	0	0.00	20.30	0	1,846	0.00%
2019/02/25	0	20.35	0	20.35	20.35	0	1,851	0.00%
2019/02/20	0	0.00	2	20.30	20.25	-2	1,883	-0.11%
2019/02/19	0	0.00	5	20.35	20.45	-5	1,881	-0.27%
2019/02/15	0	0.00	1	19.90	20.15	-1	1,862	-0.05%
2019/02/14	1	19.75	0	0.00	19.70	1	1,821	0.05%
2019/02/12	0	0.00	2	19.50	19.45	-2	1,834	-0.11%
2019/01/30	5	19.45	2	19.50	19.45	3	1,906	0.16%
2019/01/28	0	0.00	0.2	19.25	19.30	-0.2	1,939	-0.01%
2019/01/24	0	19.10	0	0.00	19.05	0	2,046	0.00%
2019/01/23	1	19.05	0	0.00	19.10	1	2,148	0.05%
2019/01/18	0	0.00	0.1	18.95	18.95	-0.1	2,373	-0.01%
2019/01/04	0	0.00	1	18.75	18.80	-1	2,963	-0.03%
2018/12/28	0.2	18.85	0	0.00	18.65	0.2	3,145	0.01%
2018/12/22	3	18.85	0	0.00	18.90	3	3,474	0.09%
2018/12/21	8	19.09	0	0.00	18.85	8	3,644	0.22%
2018/12/19	0	0.00	1	19.65	19.65	-1	3,831	-0.03%
2018/12/13	0	0.00	1	20.25	20.40	-1	4,190	-0.02%
2018/12/11	0	0.00	2	20.20	20.35	-2	4,474	-0.04%
2018/12/10	2	20.10	0	0.00	20.20	2	4,774	0.04%
2018/12/06	1	20.65	0	0.00	20.65	1	5,184	0.02%
2018/12/05	0	0.00	2	21.10	21.00	-2	5,355	-0.04%
2018/12/03	2	21.70	0	0.00	21.65	2	5,889	0.03%
2018/11/29	0	0.00	10	21.25	21.20	-10	5,918	-0.17%
2018/11/28	0	0.00	1	21.10	21.25	-1	5,963	-0.02%
2018/11/27	10	21.35	1	21.30	21.25	9	6,035	0.15%
2018/11/26	1	21.40	10	21.30	21.35	-9	6,105	-0.15%
2018/11/20	0	0.00	3	21.37	21.20	-3	6,600	-0.05%
2018/11/19	10	21.55	0	0.00	21.60	10	6,896	0.14%
2018/11/16	1.7	21.23	0	0.00	21.35	1.7	7,278	0.02%
2018/11/15	20	21.33	20	21.25	21.20	0	7,571	0.00%
2018/11/14	1	21.40	12	21.57	21.35	-11	7,741	-0.14%
2018/11/13	1	21.30	6	21.30	21.30	-5	7,792	-0.06%
2018/11/12	20	21.40	0	0.00	21.35	20	7,946	0.25%
2018/11/07	0	0.00	2	21.35	21.35	-2	8,346	-0.02%
2018/11/06	0	0.00	0	20.30	20.40	0	8,371	0.00%
2018/11/05	0	0.00	1	20.10	20.00	-1	8,482	-0.01%
2018/11/01	1	19.95	0	0.00	20.25	1	8,436	0.01%
2018/10/31	10	19.23	10	19.40	19.75	0	8,368	0.00%
2018/10/30	0	0.00	30	19.90	19.75	-30	8,273	-0.36%
2018/10/29	2	20.00	4	20.15	20.15	-2	8,177	-0.02%
2018/10/26	1	20.15	5	20.06	20.10	-4	8,136	-0.05%
2018/10/25	13	19.67	0	0.00	20.05	13	8,059	0.16%
2018/10/19	1	20.55	0	0.00	20.60	1	7,942	0.01%
2018/10/18	1	20.90	5	20.63	20.55	-4	7,876	-0.05%
2018/10/17	1	21.50	6	21.57	21.00	-5	7,802	-0.06%
2018/10/15	33	21.93	12	21.64	22.00	21	7,678	0.27%
2018/10/12	8	21.05	1	21.20	21.60	7	7,583	0.09%
2018/10/09	2	23.30	1	23.25	23.35	1	7,356	0.01%
2018/10/08	1	23.20	1	23.25	23.00	0	7,322	0.00%
2018/10/05	1.1	23.10	56	23.21	23.00	-55	7,242	-0.76%
2018/10/04	3	23.32	2	23.55	24.10	1	7,126	0.01%
2018/10/03	2	23.93	1	23.90	23.75	1	7,062	0.01%
2018/10/02	2	24.00	7	24.01	23.95	-5	7,033	-0.07%
2018/10/01	11	24.65	0.4	24.40	24.40	10.6	7,001	0.15%
2018/09/28	3	24.70	2	24.55	24.60	1	6,963	0.01%
2018/09/27	3	25.25	10	25.15	25.30	-7	6,795	-0.10%
2018/09/26	12	24.11	4	24.35	24.80	8	6,650	0.12%
2018/09/25	10	24.00	1	23.60	23.55	9	6,526	0.14%
2018/09/21	10	24.28	13	24.32	24.05	-3	6,454	-0.05%
2018/09/20	7	24.01	4	24.15	23.80	3	6,333	0.05%
2018/09/19	3	24.75	2	24.68	24.65	1	6,195	0.02%
2018/09/18	14	24.94	10	24.72	24.65	4	6,141	0.07%
2018/09/17	2	24.60	4	24.58	24.60	-2	6,009	-0.03%
2018/09/14	3	24.17	5.1	24.69	25.00	-2.1	5,859	-0.04%
2018/09/13	5	23.70	30	23.62	23.75	-25	5,568	-0.45%
2018/09/12	42	23.21	2	23.25	23.30	40	5,400	0.74%
2018/09/11	1	22.75	44.1	22.48	22.75	-43.1	5,158	-0.84%
2018/09/10	1	21.60	1	21.95	22.40	0	5,014	0.00%
2018/09/07	1	22.50	1	22.60	21.80	0	4,829	0.00%
2018/09/06	4	21.80	1	21.80	21.75	3	4,504	0.07%
2018/09/05	0	0.00	3	21.53	21.50	-3	4,448	-0.07%
2018/09/04	0	0.00	20	21.40	21.35	-20	4,411	-0.45%
2018/09/03	1	21.15	0	0.00	21.15	1	4,391	0.02%
2018/08/31	40	21.23	1	21.30	21.45	39	4,320	0.90%
2018/08/30	2	21.45	6	21.67	21.45	-4	4,271	-0.09%
2018/08/29	3	21.75	23.1	21.98	21.95	-20.1	4,235	-0.48%
2018/08/28	0	0.00	3	21.52	21.35	-3	4,138	-0.07%
2018/08/27	24	21.74	7	21.45	21.50	17	4,155	0.41%
2018/08/24	2	21.80	20	21.80	21.75	-18	4,019	-0.45%
2018/08/23	10	21.46	11.1	21.51	21.65	-1.2	3,728	-0.03%
2018/08/22	2	20.50	26	20.60	20.65	-24	3,364	-0.71%
2018/08/21	9	19.64	40	19.47	19.80	-31	3,080	-1.01%
2018/08/20	3	19.13	2	19.13	19.10	1	2,905	0.03%
2018/08/17	3	19.00	119	19.13	19.05	-116	2,850	-4.07%	大賣/鉅額交易
2018/08/16	52	18.91	19	19.01	18.80	33	2,680	1.23%
2018/08/15	6	18.47	17	18.42	18.55	-11	2,430	-0.45%
2018/08/13	10	17.90	24	17.99	18.00	-14	2,271	-0.62%
2018/08/10	21	17.93	21	17.84	17.85	0	2,203	0.00%
2018/08/09	0	0.00	4	17.40	17.30	-4	2,187	-0.18%
2018/08/02	10	17.15	0	0.00	17.10	10	2,506	0.40%
2018/07/31	7	17.29	3	17.20	17.25	4	2,649	0.15%
2018/07/26	0	0.00	3	16.80	16.85	-3	2,659	-0.11%
2018/07/10	1	17.30	5	17.20	17.15	-4	2,842	-0.14%
2018/07/09	0	0.00	48	17.14	17.20	-48	2,828	-1.70%
2018/07/06	53.1	16.98	0	0.00	16.95	53.1	2,870	1.85%
2018/07/05	0	0.00	30	17.00	16.90	-30	2,907	-1.03%
2018/07/04	30	17.12	0	0.00	17.05	30	2,986	1.00%
2018/07/02	0	0.00	4	17.15	17.20	-4	2,982	-0.13%
2018/06/21	4	17.11	3	17.20	17.10	1	2,950	0.03%
2018/06/14	6	17.48	0	0.00	17.35	6	2,904	0.21%
2018/06/07	0	0.00	5	18.00	18.05	-5	2,815	-0.18%
2018/06/06	2	17.95	0	0.00	18.05	2	2,823	0.07%
2018/06/05	3	18.27	12	18.58	18.15	-9	2,803	-0.32%
2018/06/04	10	18.50	4	18.25	18.50	6	2,726	0.22%
2018/06/01	0	0.00	52	17.80	17.95	-52	2,590	-2.01%
2018/05/29	0	0.00	2	17.75	17.80	-2	2,582	-0.08%
2018/05/28	0	0.00	40	17.64	17.70	-40	2,638	-1.52%
2018/05/25	40	17.60	0	0.00	17.60	40	2,740	1.46%
2018/05/23	50	17.70	2	17.50	17.50	48	3,119	1.54%
2018/05/22	0	0.00	127.1	17.65	17.60	-127.1	3,090	-4.11%	大賣/鉅額交易
2018/05/21	2	18.05	0	17.60	17.65	2	3,079	0.06%
2018/05/18	0	0.00	1	18.20	18.00	-1	3,034	-0.03%
2018/05/16	51	17.60	1	17.60	17.70	50	2,879	1.74%
2018/05/15	0	0.00	2	17.60	17.55	-2	2,874	-0.07%
2018/05/14	5	17.65	2	17.55	17.55	3	2,901	0.10%
2018/05/11	3	17.70	7	17.76	17.65	-4	2,876	-0.14%
2018/05/10	50	17.42	15	17.40	17.45	35	2,713	1.29%
2018/05/09	5	17.40	0	0.00	17.30	5	2,671	0.19%
2018/05/08	52	17.31	191	17.33	17.40	-139	2,661	-5.22%	大賣/鉅額交易
2018/05/07	27	17.20	0	0.00	17.15	27	2,574	1.05%
2018/05/04	35	17.06	0	0.00	17.10	35	2,552	1.37%
2018/05/03	75	16.97	0	0.00	17.15	75	2,539	2.95%
2018/05/02	11	17.10	143	17.07	17.10	-132	2,516	-5.25%	大賣/鉅額交易
2018/04/27	1	16.65	0	0.00	16.65	1	2,456	0.04%
2018/04/24	0.1	16.40	0	0.00	16.40	0.1	2,673	0.00%
2018/04/19	0	0.00	20	16.36	16.45	-20	3,040	-0.66%
2018/04/18	37	16.39	0	0.00	16.45	37	3,093	1.20%
2018/04/16	8	16.60	0	0.00	16.60	8	3,125	0.26%
2018/04/13	0	0.00	3	16.70	16.80	-3	3,167	-0.09%
2018/04/12	25	16.85	66	16.92	16.85	-41	3,198	-1.28%
2018/04/11	0	16.60	1	16.60	16.65	-1	3,158	-0.03%
2018/04/10	1	16.70	26	16.56	16.70	-25	3,115	-0.80%
2018/04/09	0	0.00	10	16.20	16.30	-10	3,063	-0.33%
2018/04/02	2	16.28	0	0.00	16.30	2	3,095	0.06%
2018/03/31	2	16.20	10	16.35	16.20	-8	3,122	-0.26%
2018/03/28	5	16.10	0	0.00	16.15	5	3,235	0.15%
2018/03/27	0	0.00	1	16.20	16.15	-1	3,246	-0.03%
2018/03/23	20	16.10	0	0.00	16.10	20	3,309	0.60%
2018/03/16	1	16.85	0	0.00	16.80	1	3,365	0.03%
2018/03/15	0.1	18.60	2	16.85	16.90	-1.9	3,371	-0.06%
2018/03/14	10	16.93	0	0.00	16.95	10	3,388	0.30%
2018/03/13	5	16.99	1	17.00	16.95	4	3,410	0.12%
2018/03/12	1	16.95	4	17.01	16.95	-3	3,411	-0.09%
2018/03/09	50	16.90	1	16.90	16.70	49	3,495	1.40%
2018/03/08	0	16.80	0	0.00	16.75	0	3,591	0.00%
2018/03/07	1	16.60	0	0.00	16.70	1	3,615	0.03%
2018/03/06	10	16.70	11	16.65	16.60	-1	3,631	-0.03%
2018/03/05	1	17.10	2	17.05	16.80	-1	3,624	-0.03%
2018/03/02	2	17.25	3	17.10	17.15	-1	3,587	-0.03%
2018/03/01	10	17.15	1	17.20	17.10	9	3,570	0.25%
2018/02/27	1	16.95	24	16.92	16.90	-23	3,498	-0.66%
2018/02/26	14.9	17.37	26	17.32	17.30	-11.1	3,399	-0.33%
2018/02/23	2	16.23	0	0.00	16.30	2	3,079	0.06%
2018/02/12	0	0.00	1	15.25	15.25	-1	3,154	-0.03%
2018/02/09	2	15.10	0	0.00	15.30	2	3,152	0.06%
2018/02/08	1	15.55	0	0.00	15.55	1	3,174	0.03%
2018/02/07	0	0.00	2.1	15.55	15.50	-2.1	3,195	-0.07%
2018/02/06	12	15.54	0	0.00	15.40	12	3,239	0.37%
2018/02/01	0	15.90	0	0.00	15.90	0	3,192	0.00%
2018/01/24	7	16.35	5	16.40	16.40	2	3,334	0.06%
2018/01/23	0	0.00	12	16.49	16.35	-12	3,337	-0.36%
2018/01/22	2	16.35	0	0.00	16.40	2	3,323	0.06%
2018/01/19	40	16.65	0	0.00	16.60	40	3,287	1.22%
2018/01/18	21	16.90	20	17.15	16.80	1	3,254	0.03%
2018/01/17	17	17.59	25	17.45	17.20	-8	3,139	-0.25%
2018/01/12	0	0.00	22	16.53	16.55	-22	2,973	-0.74%
2018/01/11	20	16.25	4	16.33	16.40	16	2,973	0.54%
2018/01/09	5	16.70	15	16.85	16.55	-10	3,045	-0.33%
2018/01/08	21	16.44	5	16.65	16.35	16	3,060	0.52%
2018/01/05	0	0.00	1	16.55	16.60	-1	3,075	-0.03%
2018/01/03	0	0.00	12	16.49	16.40	-12	3,127	-0.38%