正隆 (1904)-凱基-豐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
28.70
漲跌
▲0.05
漲幅
+0.17%
成交量
766張
產業
上市造紙類股
648人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/05/23	0	28.95	0	0.00	28.80	0	894	0.00%
2024/05/15	0	29.00	0	0.00	28.85	0	886	0.00%
2024/05/14	0.6	28.99	0	0.00	28.90	0.6	886	0.07%
2024/05/10	0	0.00	1	28.90	29.05	-1	890	-0.11%
2024/05/07	1	29.00	0	0.00	29.10	1	901	0.11%
2024/05/06	1	29.30	0	0.00	29.20	1	897	0.11%
2024/05/03	30	29.10	0	0.00	29.10	30	897	3.34%
2024/05/02	1	29.20	10	29.30	29.30	-9	893	-1.01%
2024/04/29	2	29.30	1	29.25	29.40	1	890	0.11%
2024/04/24	3.9	29.07	2	29.20	28.85	1.9	863	0.22%
2024/04/23	2	29.50	0	0.00	29.20	2	878	0.23%
2024/04/22	0	0.00	3	28.88	29.10	-3	868	-0.35%
2024/04/19	1.2	28.35	1	28.15	28.20	0.2	844	0.02%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/16	0.1	28.60	0	0.00	28.35	0.1	821	0.01%
2024/04/12	0	29.05	0	0.00	28.95	0	787	0.00%
2024/04/11	1	29.10	0.1	29.25	29.05	0.9	784	0.11%
2024/04/09	0	0.00	1	29.20	29.20	-1	769	-0.13%
2024/04/08	0	0.00	1	28.80	29.05	-1	789	-0.13%
2024/04/02	1.5	28.97	1	28.95	28.80	0.5	773	0.06%
2024/04/01	1	29.05	0	29.05	29.10	1	718	0.14%
2024/03/29	1	28.95	0	0.00	29.00	1	714	0.14%
2024/03/28	0	29.26	0	0.00	29.30	0	705	0.00%
2024/03/27	0.1	29.30	7	29.29	29.25	-6.9	700	-0.99%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.01%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.10	0	0.00	29.10	0	695	0.00%
2024/03/20	1	29.00	2	29.10	28.95	-1	752	-0.13%
2024/03/19	0	0.00	2	29.00	28.95	-2	756	-0.26%
2024/03/15	1.5	28.83	0	0.00	28.75	1.5	765	0.20%
2024/03/13	0	28.80	1	28.70	28.85	-1	762	-0.13%
2024/03/12	1.1	28.57	0	0.00	28.80	1.1	752	0.14%
2024/03/11	1	28.70	0	0.00	28.55	1	750	0.13%
2024/03/08	0.1	28.51	1	28.40	28.55	-1	750	-0.13%
2024/03/07	10.1	28.70	1.5	28.73	28.70	8.6	762	1.13%
2024/03/05	2	28.95	1	28.95	28.85	1	763	0.13%
2024/03/04	3	29.05	4	29.35	29.05	-1	760	-0.13%
2024/03/01	3	28.90	0	0.00	29.00	3	753	0.40%
2024/02/29	1.3	28.92	0	0.00	29.00	1.3	756	0.17%
2024/02/27	0	29.10	0	0.00	28.85	0	755	0.00%
2024/02/26	0.3	28.80	0	0.00	29.00	0.3	757	0.03%
2024/02/23	5	29.00	0	0.00	28.95	5	765	0.65%
2024/02/22	0.3	29.15	0	0.00	29.15	0.3	768	0.03%
2024/02/20	0	29.20	11	29.26	29.10	-11	777	-1.41%
2024/02/16	1	29.00	0	0.00	29.20	1	825	0.12%
2024/02/15	1	28.75	0	0.00	28.80	1	821	0.12%
2024/02/05	0	28.90	0	0.00	28.75	0	817	0.00%
2024/02/02	0	0.00	0.1	29.00	28.85	-0.1	818	-0.01%
2024/02/01	1	28.90	0	0.00	28.90	1	817	0.12%
2024/01/31	0	0.00	2	28.90	28.85	-2	813	-0.25%
2024/01/30	1	28.80	0	0.00	28.85	1	811	0.12%
2024/01/23	1	28.85	0	0.00	28.80	1	824	0.12%
2024/01/22	0.1	28.75	0	0.00	28.75	0.1	824	0.01%
2024/01/12	0	0.00	2	29.35	29.30	-2	826	-0.24%
2024/01/08	10	29.42	0	0.00	29.40	10	993	1.01%
2024/01/04	0.3	29.05	0	0.00	29.25	0.3	1,039	0.02%
2024/01/03	0	29.30	2	29.30	29.25	-2	1,064	-0.19%
2024/01/02	1	29.35	7	29.30	29.35	-6	1,076	-0.56%
2023/12/25	2	29.50	0.2	29.60	29.50	1.8	1,130	0.16%
2023/12/22	1	29.85	0	0.00	29.80	1	1,140	0.09%
2023/12/21	1.5	30.07	0	0.00	29.95	1.5	1,152	0.13%
2023/12/20	0	0.00	2	30.20	30.00	-2	1,168	-0.17%
2023/12/19	3.8	29.77	0	0.00	29.70	3.8	1,173	0.32%
2023/12/18	0	0.00	5.4	30.54	30.25	-5.4	1,193	-0.45%
2023/12/15	1	30.10	2	30.18	30.10	-1	1,167	-0.09%
2023/12/13	2	29.20	0	0.00	29.30	2	1,165	0.17%
2023/12/12	13.3	29.56	0	0.00	29.55	13.3	1,186	1.12%
2023/12/07	0.2	30.07	0	0.00	29.95	0.2	1,228	0.01%
2023/12/06	0	0.00	0	29.90	30.05	0	1,251	0.00%
2023/12/05	1	30.00	3	30.13	29.95	-2	1,256	-0.16%
2023/12/01	0.3	29.80	0	0.00	29.80	0.3	1,246	0.02%
2023/11/29	0	0.00	2	29.85	29.75	-2	1,271	-0.16%
2023/11/28	0	0.00	6	29.78	29.60	-6	1,294	-0.46%
2023/11/27	0	0.00	1	29.55	29.45	-1	1,361	-0.07%
2023/11/24	0	0.00	4	29.70	29.60	-4	1,374	-0.29%
2023/11/22	3	29.35	0	0.00	29.45	3	1,468	0.20%
2023/11/21	0	29.75	0	0.00	29.85	0	1,471	0.00%
2023/11/20	0.5	29.61	5.2	29.80	29.55	-4.7	1,497	-0.32%
2023/11/16	0	0.00	0.1	29.50	29.55	-0.1	1,543	0.00%
2023/11/15	0	0.00	3	29.15	29.70	-3	1,549	-0.19%
2023/11/10	5	28.90	10.2	28.95	28.90	-5.2	1,615	-0.32%
2023/11/09	0.5	28.85	0	0.00	28.85	0.5	1,627	0.03%
2023/11/07	22	28.85	0	0.00	28.90	22	1,731	1.27%
2023/11/02	0	28.40	0	0.00	28.35	0	1,958	0.00%
2023/11/01	20	28.35	0	0.00	28.30	20	2,108	0.95%
2023/10/31	0	0.00	2	28.65	28.30	-2	2,182	-0.09%
2023/10/27	2	28.50	0	0.00	28.55	2	2,433	0.08%
2023/10/26	0	0.00	0.1	28.65	28.55	-0.1	2,586	0.00%
2023/10/25	0	28.75	0	0.00	28.65	0	2,870	0.00%
2023/10/24	1	28.85	10	29.00	28.85	-9	3,296	-0.27%
2023/10/23	0	0.00	10	28.80	28.70	-10	3,337	-0.30%
2023/10/20	2	28.50	0	0.00	28.60	2	3,380	0.06%
2023/10/19	1	28.45	0	0.00	28.40	1	3,462	0.03%
2023/10/18	0	28.50	0	28.45	29.10	0	3,477	0.00%
2023/10/17	3	28.50	0	0.00	28.45	3	3,449	0.09%
2023/10/16	3	28.40	4	28.96	28.65	-1	3,463	-0.03%
2023/10/13	0.3	28.50	0	0.00	28.50	0.3	3,441	0.01%
2023/10/12	0	28.40	0	0.00	28.40	0	3,439	0.00%
2023/10/11	0.1	28.35	0	0.00	28.35	0.1	3,460	0.00%
2023/10/06	3	28.75	11	28.61	28.75	-8	3,496	-0.23%
2023/10/05	0.3	28.45	0	0.00	28.45	0.3	3,507	0.01%
2023/10/02	0	28.40	0	0.00	28.40	0	3,636	0.00%
2023/09/28	1	28.65	0	0.00	28.65	1	3,764	0.03%
2023/09/27	0	0.00	1	28.55	28.50	-1	3,785	-0.03%
2023/09/25	1	28.60	0	0.00	28.60	1	3,952	0.03%
2023/09/22	0	0.00	20	28.30	28.30	-20	4,009	-0.50%
2023/09/21	2	28.20	0	0.00	28.10	2	4,143	0.05%
2023/09/18	0	0.00	1	28.20	28.45	-1	4,875	-0.02%
2023/09/15	2	28.20	0	0.00	28.20	2	4,950	0.04%
2023/09/14	8.5	28.46	0	0.00	28.40	8.5	4,951	0.17%
2023/09/11	21	28.09	10	27.75	28.00	11	5,018	0.22%
2023/09/08	0	28.20	0	0.00	28.05	0	5,045	0.00%
2023/09/06	0.1	28.35	0	0.00	28.15	0.1	5,151	0.00%
2023/09/04	10	28.55	0	0.00	28.70	10	5,251	0.19%
2023/09/01	10	28.55	1	28.60	28.55	9	5,273	0.17%
2023/08/31	30	28.52	10	28.60	28.55	20	5,389	0.37%
2023/08/29	1	27.70	0	0.00	27.85	1	5,593	0.02%
2023/08/28	3.1	27.46	5	27.53	27.50	-1.9	5,850	-0.03%
2023/08/24	8	27.98	2	28.00	27.85	6	5,797	0.10%
2023/08/23	1	27.95	1	28.10	28.10	0	5,797	0.00%
2023/08/22	0	28.35	0	0.00	28.05	0	5,809	0.00%
2023/08/21	1	28.35	0	0.00	28.45	1	5,812	0.02%
2023/08/18	8	28.41	0.3	28.75	28.35	7.7	5,850	0.13%
2023/08/17	2	28.65	0	0.00	28.80	2	5,935	0.03%
2023/08/16	5	28.80	6	28.50	28.90	-1	5,938	-0.02%
2023/08/15	1	29.20	1	29.15	29.10	0	5,950	0.00%
2023/08/14	1	29.00	1	29.40	29.00	0.1	6,008	0.00%
2023/08/11	9	29.87	5	29.92	30.00	4	6,008	0.07%
2023/08/10	21.9	31.09	2	31.10	30.45	19.9	5,968	0.33%
2023/08/09	0	0.00	1	32.35	32.45	-1	5,861	-0.02%
2023/08/08	6	33.20	3	32.75	32.70	3	5,843	0.05%
2023/08/07	17	33.45	1	33.85	33.45	16	5,843	0.27%
2023/08/04	6	34.45	1	34.45	34.40	5	5,757	0.09%
2023/08/02	4	34.30	4	34.41	34.00	0	5,938	0.00%
2023/08/01	3	33.70	3	33.90	33.90	0	5,847	0.00%
2023/07/31	5.1	33.91	5.6	34.58	34.55	-0.5	5,939	-0.01%
2023/07/28	35	34.39	13	34.82	34.10	22	6,126	0.36%
2023/07/27	5	34.83	16.2	34.96	35.00	-11.2	5,983	-0.19%
2023/07/26	0	0.00	2	33.25	33.15	-2	5,634	-0.04%
2023/07/25	2	32.70	0	0.00	32.70	2	5,643	0.04%
2023/07/24	4.1	32.78	5	33.00	32.75	-0.9	5,693	-0.02%
2023/07/21	0	0.00	2	32.48	32.25	-2	5,906	-0.03%
2023/07/20	0	0.00	10	32.80	32.80	-10	6,338	-0.16%
2023/07/19	3	31.85	0	0.00	31.90	3	6,847	0.04%
2023/07/18	3	32.50	0	0.00	32.05	3	7,263	0.04%
2023/07/17	0	0.00	2	32.85	32.75	-2	7,430	-0.03%
2023/07/14	0	0.00	18	32.38	32.40	-18	7,402	-0.24%
2023/07/13	2	32.05	0	0.00	31.90	2	7,373	0.03%
2023/07/11	2	32.75	0	0.00	32.80	2	7,286	0.03%
2023/07/10	0	32.85	0	0.00	32.80	0	7,266	0.00%
2023/07/07	3	33.13	0	0.00	33.30	3	7,228	0.04%
2023/07/06	2	34.05	1	34.50	34.00	1	7,151	0.01%
2023/07/05	5	34.16	1	34.20	34.05	4	7,034	0.06%
2023/07/04	0.2	33.99	3	33.83	33.80	-2.8	6,972	-0.04%
2023/07/03	0.6	34.22	25	34.27	34.20	-24.4	6,895	-0.35%
2023/06/30	0	0.00	1.1	34.07	34.05	-1.1	6,789	-0.02%
2023/06/29	5	33.87	6	34.30	34.25	-1	6,717	-0.01%
2023/06/28	2.7	33.25	1	34.00	33.15	1.7	6,563	0.03%
2023/06/27	22.2	33.89	8	33.84	33.80	14.2	6,491	0.22%
2023/06/26	21	34.28	68.3	34.74	34.75	-47.3	6,287	-0.75%
2023/06/21	1	33.25	0.2	33.30	33.30	0.8	5,768	0.01%
2023/06/20	0	32.70	1	32.60	32.60	-1	5,679	-0.02%
2023/06/19	0	0.00	1	32.55	32.55	-1	5,652	-0.02%
2023/06/16	1	32.15	0	0.00	32.35	1	5,636	0.02%
2023/06/15	1	32.15	4	32.21	32.30	-3	5,582	-0.05%
2023/06/14	6	32.50	1	32.55	32.55	5	5,558	0.09%
2023/06/13	2	32.70	1	32.85	32.90	1	5,535	0.02%
2023/06/12	3	33.03	4	33.19	33.20	-1	5,483	-0.02%
2023/06/09	1	33.65	5.8	33.67	33.80	-4.8	5,424	-0.09%
2023/06/08	1	33.10	2	33.37	33.25	-1	5,374	-0.02%
2023/06/07	0	0.00	6	33.50	33.80	-6	5,307	-0.11%
2023/06/06	6.2	33.94	4	33.62	33.55	2.1	5,261	0.04%
2023/06/05	5	33.75	23.2	33.82	33.75	-18.2	5,124	-0.36%
2023/06/02	6.1	33.88	10	33.28	33.25	-3.9	5,014	-0.08%
2023/06/01	11	32.80	15	33.48	33.50	-4	4,830	-0.08%
2023/05/31	1	31.80	0.3	31.50	31.75	0.7	4,534	0.02%
2023/05/29	5	32.10	0.1	32.02	31.95	5	4,522	0.11%
2023/05/26	12.2	31.69	3	31.60	31.60	9.2	4,497	0.20%
2023/05/25	3	32.10	2	32.23	32.20	1	4,449	0.02%
2023/05/24	1	32.40	6	32.39	32.45	-5	4,428	-0.11%
2023/05/23	9	32.52	3	32.28	32.60	6	4,365	0.14%
2023/05/22	1	31.05	70	31.10	31.75	-69	4,229	-1.63%
2023/05/19	0.3	31.50	0	0.00	31.35	0.3	4,193	0.01%
2023/05/18	10	32.00	3	32.35	31.85	7	4,149	0.17%
2023/05/17	3	31.73	0	0.00	31.80	3	4,074	0.07%
2023/05/16	0	0.00	1.1	31.55	31.70	-1.1	4,032	-0.03%
2023/05/15	1	31.45	0	0.00	31.45	1	4,024	0.02%
2023/05/12	17	32.29	8	31.96	32.05	9	4,013	0.22%
2023/05/11	17	32.29	8	31.96	31.75	9	4,001	0.22%
2023/05/10	4	32.60	1	32.35	32.40	3	3,948	0.08%
2023/05/09	17	33.74	24	33.68	33.20	-7	3,911	-0.18%
2023/05/08	0	0.00	21.5	33.42	33.50	-21.5	3,665	-0.59%
2023/05/05	11	33.67	7	33.78	33.10	4	3,594	0.11%
2023/05/04	12	33.05	9.2	33.26	33.65	2.8	3,437	0.08%
2023/05/03	1.2	32.67	4	32.55	32.10	-2.8	3,116	-0.09%
2023/05/02	0	0.00	6	31.87	32.00	-6	2,986	-0.20%
2023/04/28	1	31.35	0	0.00	31.30	1	2,919	0.03%
2023/04/27	5	31.26	1	31.65	31.35	4	2,866	0.14%
2023/04/26	12	32.09	12	32.26	32.00	0	2,767	0.00%
2023/04/25	79	33.39	4	32.53	32.35	75	2,461	3.05%
2023/04/24	23	31.59	30.9	32.40	32.50	-7.9	2,003	-0.39%
2023/04/21	16	30.73	18	31.48	30.40	-2	1,446	-0.14%
2023/04/20	8	30.07	17	29.55	29.45	-9	1,034	-0.87%
2023/04/19	3	28.37	0	0.00	28.40	3	843	0.36%
2023/04/17	0	0.00	3	28.92	28.95	-3	856	-0.35%
2023/04/14	1.2	28.85	7	28.89	28.85	-5.8	860	-0.68%
2023/04/13	1	28.70	0	0.00	28.75	1	854	0.12%
2023/04/12	0	0.00	5	28.70	28.80	-5	846	-0.59%
2023/04/11	0	0.00	2	28.55	28.60	-2	834	-0.24%
2023/04/10	11	28.81	9	28.90	28.45	2	832	0.24%
2023/04/07	1	28.30	4	28.40	28.75	-3	801	-0.37%
2023/04/06	2.9	28.50	0.4	28.45	28.60	2.6	789	0.33%
2023/03/31	1	28.05	43	28.25	28.25	-42	778	-5.39%
2023/03/30	4.1	28.05	0	0.00	28.10	4.1	777	0.53%
2023/03/28	4	28.21	2	28.25	28.30	2	779	0.26%
2023/03/27	0	28.25	0	0.00	28.20	0	780	0.00%
2023/03/23	3.4	27.83	0	0.00	28.00	3.4	797	0.42%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.55	80	27.30	27.45	-80	791	-10.11%
2023/03/17	7	27.35	180	27.40	27.15	-173	786	-21.98%	大賣/鉅額交易
2023/03/16	4.2	27.68	0	0.00	27.60	4.2	751	0.56%
2023/03/15	10	28.55	0	0.00	28.40	10	733	1.36%
2023/03/14	1	28.70	8	28.60	28.75	-7	730	-0.96%
2023/03/10	5	28.77	0	0.00	28.85	5	753	0.66%
2023/03/09	5	29.00	2	28.95	29.05	3	766	0.39%
2023/03/08	40	29.13	0	0.00	29.10	40	776	5.15%
2023/03/07	32	28.94	0	0.00	29.00	32	773	4.14%
2023/03/06	34.3	28.83	1	28.85	28.80	33.3	767	4.34%
2023/03/03	1	28.75	0	0.00	28.75	1	762	0.13%
2023/03/02	16	28.68	6	28.70	28.75	10	764	1.31%
2023/03/01	40	28.55	0	0.00	28.70	40	774	5.17%
2023/02/23	0	0.00	1	28.60	28.60	-1	778	-0.13%
2023/02/22	1	28.45	0	0.00	28.60	1	794	0.13%
2023/02/20	0	28.75	0	0.00	28.65	0	811	0.00%
2023/02/14	1	28.60	0	0.00	28.65	1	845	0.12%
2023/02/10	3	28.85	0	0.00	28.80	3	837	0.36%
2023/02/08	1	29.05	0	0.00	29.05	1	821	0.12%
2023/02/06	0.2	28.70	0	0.00	28.60	0.2	785	0.03%
2023/02/03	0	0.00	2	28.90	29.05	-2	782	-0.26%
2023/02/01	2	29.15	1	28.85	28.85	1	763	0.13%
2023/01/30	0	0.00	3	28.70	28.85	-3	744	-0.40%
2023/01/13	0	0.00	5.9	28.18	28.25	-5.9	719	-0.82%
2023/01/12	0	28.20	0	28.20	28.35	0	729	0.00%
2023/01/11	0	0.00	0.9	28.11	28.30	-0.9	725	-0.12%
2023/01/10	0	0.00	11	28.20	28.40	-11	724	-1.52%
2023/01/09	0	0.00	6	27.88	27.95	-6	693	-0.87%
2023/01/05	0	0.00	1	27.70	27.65	-1	702	-0.14%
2023/01/04	2	27.40	0	0.00	27.60	2	692	0.29%
2022/12/30	0	0.00	2	27.30	27.35	-2	701	-0.29%
2022/12/23	10	27.10	0	0.00	27.15	10	713	1.40%
2022/12/22	0	0.00	2	27.45	27.45	-2	720	-0.28%
2022/12/21	3	27.18	1	27.35	27.15	2	726	0.28%
2022/12/19	0	0.00	1	27.45	27.40	-1	731	-0.14%
2022/12/14	2	27.65	0	0.00	27.65	2	710	0.28%
2022/12/13	0	0.00	1	27.90	27.80	-1	707	-0.14%
2022/12/09	2	27.68	2	27.70	27.60	0	725	0.00%
2022/12/08	3	27.55	0	0.00	27.70	3	725	0.41%
2022/12/07	1	27.35	7	27.81	27.85	-6	729	-0.82%
2022/12/06	1	27.45	2	27.85	27.45	-1	734	-0.14%
2022/12/05	0	0.00	2	27.90	27.90	-2	732	-0.27%
2022/12/02	1	27.50	1	27.40	27.50	0	721	0.00%
2022/12/01	0	0.00	4	27.40	27.50	-4	726	-0.55%
2022/11/30	2	27.45	1	27.40	27.15	1	719	0.14%
2022/11/28	0	0.00	0.5	27.20	27.20	-0.5	717	-0.07%
2022/11/24	0.2	27.40	2	27.35	27.40	-1.8	734	-0.25%
2022/11/22	2	27.05	0	0.00	27.15	2	734	0.27%
2022/11/21	0	0.00	7	27.37	27.25	-7	735	-0.95%
2022/11/18	0	0.00	4	27.08	27.15	-4	729	-0.55%
2022/11/17	1	26.85	0	0.00	26.95	1	718	0.14%
2022/11/16	5	27.03	0	0.00	26.80	5	732	0.68%
2022/11/15	2	27.15	0	0.00	27.35	2	828	0.24%
2022/11/14	5	26.95	5	27.15	27.15	0	826	0.00%
2022/11/11	4	26.99	5	27.10	27.00	-1	814	-0.12%
2022/11/10	1	26.75	0	0.00	27.00	1	808	0.12%
2022/11/07	0	0.00	9	26.70	26.95	-9	833	-1.08%
2022/11/04	0	0.00	5	26.30	26.45	-5	843	-0.59%
2022/11/03	0	0.00	2	26.20	26.15	-2	855	-0.23%
2022/11/02	5	26.35	0	0.00	26.35	5	853	0.59%
2022/10/31	0	0.00	2	26.05	26.20	-2	840	-0.24%
2022/10/27	0	0.00	2	25.80	26.10	-2	842	-0.24%
2022/10/26	0	0.00	1	25.65	25.65	-1	835	-0.12%
2022/10/20	1	25.45	0	0.00	25.75	1	857	0.12%
2022/10/17	1	25.75	0	0.00	25.95	1	894	0.11%
2022/10/13	4	25.59	0	0.00	25.25	4	910	0.44%
2022/10/12	1	25.85	0	0.00	26.10	1	920	0.11%
2022/10/11	3	26.10	0	0.00	25.90	3	932	0.32%
2022/10/06	1	26.70	0	0.00	26.80	1	946	0.11%
2022/10/05	0	0.00	0.1	26.90	26.75	-0.1	957	-0.01%
2022/10/03	0	0.00	1	26.40	26.45	-1	983	-0.10%
2022/09/29	0	0.00	0.4	26.40	26.30	-0.4	1,012	-0.04%
2022/09/28	2	26.30	0.5	26.20	26.15	1.5	1,029	0.15%
2022/09/27	1	26.55	0	0.00	26.55	1	1,049	0.10%
2022/09/26	7	26.62	0	0.00	26.45	7	1,059	0.66%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/22	1	26.95	0	0.00	26.90	1	1,134	0.09%
2022/09/21	0	0.00	1	27.35	27.20	-1	1,177	-0.08%
2022/09/19	0	0.00	1	27.20	27.15	-1	1,319	-0.08%
2022/09/14	0	0.00	2	27.40	27.60	-2	1,374	-0.15%
2022/09/08	0	0.00	7	26.95	27.00	-7	1,456	-0.48%
2022/09/07	0	0.00	0	26.95	26.75	0	1,486	0.00%
2022/09/06	3	27.17	1	27.30	27.10	2	1,506	0.13%
2022/09/02	2	27.75	0	0.00	27.70	2	1,526	0.13%
2022/08/30	5	28.00	0	0.00	27.95	5	1,543	0.32%
2022/08/29	0	0.00	1	27.80	27.85	-1	1,551	-0.06%
2022/08/26	0.7	28.40	0	0.00	28.30	0.7	1,549	0.05%
2022/08/25	0	0.00	3	28.35	28.20	-3	1,550	-0.19%
2022/08/24	6	28.13	3	28.25	28.15	3	1,566	0.19%
2022/08/23	0	28.25	0	0.00	28.20	0	1,591	0.00%
2022/08/22	1	28.71	3	29.33	28.70	-2	1,614	-0.12%
2022/08/19	0	0.00	2	28.20	28.50	-2	1,561	-0.13%
2022/08/18	1	28.20	0	0.00	28.20	1	1,592	0.06%
2022/08/16	0	0.00	0	28.35	28.15	0	1,683	0.00%
2022/08/15	0	0.00	2	28.10	28.15	-2	1,686	-0.12%
2022/08/10	0	0.00	3	27.25	27.35	-3	1,812	-0.17%
2022/08/09	3.1	27.10	1	26.90	27.00	2.1	1,818	0.12%
2022/08/04	0	26.60	10	26.60	26.65	-10	1,938	-0.52%
2022/08/02	0	0.00	0	26.90	26.95	0	2,014	0.00%
2022/08/01	0	27.30	5.9	26.93	27.10	-5.9	2,045	-0.29%
2022/07/28	0	0.00	0	27.00	26.90	0	2,066	0.00%
2022/07/27	0	0.00	0	27.10	27.10	0	2,103	0.00%
2022/07/26	0	0.00	4	26.85	27.10	-4	2,232	-0.18%
2022/07/22	4	26.75	11	26.93	26.85	-7	2,230	-0.31%
2022/07/20	0	0.00	30	26.45	26.35	-30	2,232	-1.34%
2022/07/19	4	26.18	3	26.00	26.35	1	2,237	0.04%
2022/07/18	5.1	25.44	0	0.00	25.80	5.1	2,234	0.23%
2022/07/15	12	25.43	0	0.00	25.45	12	2,229	0.54%
2022/07/14	20	25.65	0	25.70	25.90	20	2,230	0.90%
2022/07/12	1	25.50	2	25.50	25.45	-1	2,224	-0.04%
2022/07/11	0	0.00	10	25.75	25.90	-10	2,211	-0.45%
2022/07/08	2	26.00	0	0.00	25.75	2	2,211	0.09%
2022/07/07	1	25.90	0	0.00	25.90	1	2,197	0.05%
2022/07/05	0	0.00	49.7	25.96	25.95	-49.7	2,181	-2.28%
2022/07/04	0	25.35	0	0.00	25.35	0	2,161	0.00%
2022/07/01	0	0.00	0	25.25	25.20	0	2,163	0.00%
2022/06/30	21.2	25.74	25.4	25.95	26.05	-4.2	2,149	-0.20%
2022/06/29	0	0.00	3	26.50	26.55	-3	2,118	-0.14%
2022/06/28	23.6	27.23	2	27.40	27.15	21.6	2,088	1.03%
2022/06/27	22.1	30.00	1	30.00	29.95	21.1	2,026	1.04%
2022/06/24	0	0.00	5	29.60	29.75	-5	1,968	-0.25%
2022/06/22	0	0.00	20	29.77	29.55	-20	1,991	-1.00%
2022/06/21	3	30.08	4	30.20	29.95	-1	1,965	-0.05%
2022/06/20	5	30.30	6	30.13	29.90	-1	1,925	-0.05%
2022/06/17	2	30.00	1	30.15	30.30	1	1,901	0.05%
2022/06/16	3.3	30.28	2	30.30	30.00	1.3	1,884	0.07%
2022/06/15	0	0.00	0	30.10	30.05	0	1,870	0.00%
2022/06/13	3	29.53	0	0.00	29.55	3	1,862	0.16%
2022/06/10	1	30.05	0	0.00	30.15	1	1,860	0.05%
2022/06/09	0	0.00	1	30.30	30.20	-1	1,857	-0.05%
2022/06/08	0	0.00	3	30.10	30.05	-3	1,848	-0.16%
2022/06/06	2.1	29.91	0	0.00	30.00	2.1	1,854	0.11%
2022/06/02	1.4	29.99	0	0.00	30.00	1.4	1,886	0.07%
2022/06/01	2	30.03	1	30.00	30.00	1	1,905	0.05%
2022/05/31	0	0.00	16	29.85	30.00	-16	1,889	-0.85%
2022/05/30	16	29.90	13	30.05	30.05	3	1,865	0.16%
2022/05/27	3	29.52	0	0.00	29.55	3	1,831	0.16%
2022/05/26	4	29.61	4	29.80	29.65	0	1,795	0.00%
2022/05/24	11	29.99	0	0.00	29.95	11	1,731	0.64%
2022/05/23	2	29.98	3	30.00	30.10	-1	1,712	-0.06%
2022/05/20	2	29.75	0	0.00	29.95	2	1,721	0.12%
2022/05/19	7	29.38	0	0.00	29.60	7	1,700	0.41%
2022/05/18	4	30.35	0	0.00	30.40	4	1,637	0.24%
2022/05/17	2	30.20	6	30.25	30.20	-4	1,611	-0.25%
2022/05/16	1	30.50	0	0.00	30.15	1	1,613	0.06%
2022/05/13	5	30.70	1	30.70	30.85	4	1,594	0.25%
2022/05/12	1	30.70	40	30.85	30.40	-39	1,621	-2.40%
2022/05/11	1	32.20	1	32.15	31.85	0	1,591	0.00%
2022/05/10	5	32.90	0	0.00	32.50	5	1,614	0.31%
2022/05/09	6	32.68	0	0.00	32.75	6	1,608	0.37%
2022/05/06	5.1	33.15	0	0.00	33.20	5.1	1,603	0.32%
2022/05/05	8	33.61	15.7	33.66	33.60	-7.7	1,617	-0.47%
2022/05/04	0	0.00	3	34.30	33.65	-3	1,622	-0.18%
2022/05/03	26.8	34.54	5.7	34.65	33.70	21.1	1,594	1.32%
2022/04/29	1	33.60	1	33.50	33.45	0	1,469	0.00%
2022/04/28	2	33.40	2	33.50	33.50	0	1,476	0.00%
2022/04/27	2	33.50	0	0.00	33.40	2	1,473	0.14%
2022/04/26	5	34.15	0	0.00	34.10	5	1,452	0.34%
2022/04/25	3.7	34.59	0	0.00	34.25	3.7	1,466	0.25%
2022/04/22	16	34.96	0	0.00	34.95	16	1,466	1.09%
2022/04/18	2	34.45	0	0.00	34.40	2	1,559	0.13%
2022/04/15	0	0.00	0	34.55	34.65	0	1,599	0.00%
2022/04/13	0.1	34.35	5	34.25	34.40	-4.9	1,681	-0.29%
2022/04/11	0.3	34.30	0	0.00	34.10	0.3	1,781	0.02%
2022/04/08	3	34.53	1	34.51	34.50	2	1,793	0.11%
2022/04/07	11	34.62	0	0.00	34.60	11	1,808	0.61%
2022/04/06	0	34.88	0	0.00	34.90	0	1,813	0.00%
2022/04/01	2	34.70	0	0.00	34.60	2	1,846	0.11%
2022/03/31	0	34.90	5	34.89	35.00	-5	1,948	-0.26%
2022/03/30	1	34.40	10	34.70	34.70	-9	2,111	-0.42%
2022/03/29	1	34.45	3	34.40	34.45	-2	2,173	-0.09%
2022/03/28	5	34.12	0	0.00	34.40	5	2,183	0.23%
2022/03/25	4.8	34.65	3	34.63	34.50	1.8	2,155	0.08%
2022/03/24	2	34.80	0	0.00	34.85	2	2,163	0.09%
2022/03/23	3	35.15	0	0.00	35.10	3	2,177	0.14%
2022/03/22	3	34.97	0	0.00	35.10	3	2,204	0.14%
2022/03/21	0	0.00	1	34.80	35.10	-1	2,226	-0.04%
2022/03/18	3	34.67	0	0.00	34.50	3	2,377	0.13%
2022/03/17	6	34.63	63	34.65	34.70	-57	2,371	-2.40%
2022/03/16	2	34.25	2	34.70	34.35	0	2,376	0.00%
2022/03/15	66	34.10	0	0.00	33.95	66	2,372	2.78%
2022/03/14	1	34.35	1	34.30	34.45	0	2,373	0.00%
2022/03/09	2.2	33.91	1	33.90	33.95	1.2	2,412	0.05%
2022/03/08	1	33.80	1	33.75	33.70	0	2,421	0.00%
2022/03/07	11	34.09	0	0.00	34.35	11	2,401	0.46%
2022/03/04	0	0.00	1	34.95	34.90	-1	2,409	-0.04%
2022/03/02	1	34.85	0	0.00	35.00	1	2,632	0.04%
2022/03/01	1	34.85	0	0.00	34.85	1	2,696	0.04%
2022/02/25	0.7	34.65	0	0.00	34.40	0.7	2,711	0.03%
2022/02/24	3	34.88	0	0.00	34.60	3	2,724	0.11%
2022/02/17	0	0.00	0	35.90	35.90	0	2,964	0.00%
2022/02/16	2	35.95	4.2	36.00	36.00	-2.2	2,975	-0.07%
2022/02/15	3	36.13	1	35.95	36.05	2	2,979	0.07%
2022/02/14	4	36.34	2	36.10	36.50	2	2,998	0.07%
2022/02/10	0	0.00	17	36.06	36.25	-17	3,084	-0.55%
2022/02/09	0.4	35.45	8	35.63	35.85	-7.6	3,082	-0.25%
2022/02/08	4	35.23	5	35.29	35.60	-1	3,060	-0.03%
2022/02/07	0	0.00	8	34.89	34.90	-8	3,067	-0.26%
2022/01/26	5	34.05	0	0.00	34.05	5	3,071	0.16%
2022/01/25	0	34.20	0	0.00	34.10	0	3,117	0.00%
2022/01/24	10	34.30	0	0.00	34.35	10	3,167	0.32%
2022/01/19	4	34.65	0	0.00	34.60	4	3,249	0.12%
2022/01/18	4	35.00	0	35.00	34.80	4	3,277	0.12%
2022/01/17	3	35.15	0	35.20	35.30	3	3,277	0.09%
2022/01/14	0	0.00	2	35.75	35.40	-2	3,305	-0.06%
2022/01/13	1.1	35.92	10	35.91	35.85	-8.9	3,297	-0.27%
2022/01/11	0	0.00	2	35.60	35.40	-2	3,273	-0.06%
2022/01/10	5	35.50	1	35.20	35.65	4	3,310	0.12%
2022/01/06	3	34.80	3	35.05	35.00	0	3,322	0.00%
2022/01/05	0	0.00	0.1	34.95	34.65	-0.1	3,317	0.00%
2022/01/03	0	0.00	3	35.05	35.05	-3	3,268	-0.09%
2021/12/30	3	35.30	0	0.00	35.30	3	3,292	0.09%
2021/12/29	2	35.45	0	0.00	35.50	2	3,355	0.06%
2021/12/28	6	35.13	0	0.00	35.20	6	3,391	0.18%
2021/12/27	10	35.98	10	36.35	35.60	0	3,425	0.00%
2021/12/24	5	35.89	20.4	35.80	35.90	-15.4	3,417	-0.45%
2021/12/23	2	34.68	11	34.95	35.05	-9	3,392	-0.27%
2021/12/22	1	34.35	0.2	34.22	34.35	0.8	3,483	0.02%
2021/12/20	3	33.87	0	0.00	33.70	3	4,690	0.06%
2021/12/17	3	33.70	6	34.02	33.90	-3	4,907	-0.06%
2021/12/16	5	33.78	0	0.00	33.70	5	4,925	0.10%
2021/12/15	1	33.90	0	0.00	33.95	1	4,956	0.02%
2021/12/14	18	34.38	15	35.26	34.00	3	4,980	0.06%
2021/12/13	5	33.70	5	33.70	33.60	0	4,850	0.00%
2021/12/10	0	0.00	1	33.90	33.90	-1	4,864	-0.02%
2021/12/09	1	34.05	0	0.00	34.00	1	4,854	0.02%
2021/12/08	1	33.95	0	0.00	33.95	1	4,861	0.02%
2021/12/06	0	33.80	0	0.00	33.70	0	4,864	0.00%
2021/12/02	2	33.70	1	33.75	33.80	1	4,893	0.02%
2021/12/01	0	0.00	1	34.00	34.05	-1	4,897	-0.02%
2021/11/30	1	34.05	1.1	34.06	34.00	-0.1	4,899	0.00%
2021/11/29	8.7	33.63	1	33.56	34.10	7.7	4,919	0.16%
2021/11/26	24	34.63	5	34.66	34.50	19	4,875	0.39%
2021/11/25	1	35.90	11	35.88	35.70	-10	4,805	-0.21%
2021/11/24	3	35.32	0	0.00	35.50	3	4,774	0.06%
2021/11/23	4	35.05	0	0.00	34.85	4	4,774	0.08%
2021/11/22	5	35.23	0	0.00	35.35	5	4,777	0.10%
2021/11/19	5	35.56	0	35.90	35.50	5	4,784	0.10%
2021/11/18	7	36.01	19.1	36.25	36.05	-12.1	4,768	-0.25%
2021/11/17	1	35.45	1	35.50	35.40	0	4,669	0.00%
2021/11/16	0	0.00	7	35.30	35.40	-7	4,659	-0.15%
2021/11/15	2	35.05	0.1	34.50	35.00	1.9	4,663	0.04%
2021/11/11	2	34.50	10	34.55	34.50	-8	4,748	-0.17%
2021/11/10	11	34.98	0	0.00	34.75	11	4,828	0.23%
2021/11/09	15	34.73	0.2	35.08	35.00	14.8	4,749	0.31%
2021/11/08	290	34.77	7	35.01	35.15	283	4,727	5.99%	大買/鉅額交易
2021/11/05	0.2	34.40	0.2	34.40	34.55	0	4,701	0.00%
2021/11/04	5.2	34.62	0.5	34.35	34.35	4.7	4,717	0.10%
2021/11/03	0	0.00	4.1	34.48	34.65	-4.1	4,720	-0.09%
2021/11/01	7	34.23	2	34.28	34.20	5	4,711	0.11%
2021/10/29	2	33.85	10	33.80	34.00	-8	4,713	-0.17%
2021/10/28	0	0.00	3	33.20	33.20	-3	4,726	-0.06%
2021/10/27	0.1	33.25	0	0.00	33.05	0.1	4,763	0.00%
2021/10/26	0	0.00	1	33.40	33.35	-1	4,746	-0.02%
2021/10/25	5	33.43	0	0.00	33.60	5	4,738	0.11%
2021/10/20	23.2	34.39	17	34.00	33.95	6.2	4,901	0.13%
2021/10/18	0	0.00	2.8	34.69	34.40	-2.8	5,010	-0.05%
2021/10/14	2	34.00	5	33.30	33.95	-3	5,072	-0.06%
2021/10/13	5.1	33.65	10	33.10	33.10	-4.9	5,046	-0.10%
2021/10/12	0.1	33.40	0	0.00	33.30	0.1	5,039	0.00%
2021/10/08	1.1	33.52	10	33.85	33.55	-8.9	5,047	-0.18%
2021/10/07	2	34.05	0	0.00	34.00	2	5,101	0.04%
2021/10/05	17.6	33.67	26	33.20	33.90	-8.4	5,163	-0.16%
2021/10/04	3.3	34.07	0	0.00	33.75	3.3	5,229	0.06%
2021/10/01	3.2	34.80	0	0.00	34.40	3.2	5,334	0.06%
2021/09/30	3.1	35.66	2	35.65	35.65	1.1	5,582	0.02%
2021/09/29	42	35.94	11	35.72	35.70	31	5,656	0.55%
2021/09/28	77.2	38.14	68	37.22	37.20	9.2	5,623	0.16%
2021/09/27	13	36.18	81.1	35.86	37.50	-68.1	5,127	-1.33%
2021/09/24	48	35.25	0	0.00	34.10	48	5,231	0.92%
2021/09/23	0	34.30	0	33.95	34.10	0	5,482	0.00%
2021/09/22	4.8	34.09	0	0.00	33.80	4.8	5,512	0.09%
2021/09/17	1	34.42	0	0.00	34.30	1	5,554	0.02%
2021/09/16	1	34.85	0	0.00	34.90	1	5,568	0.02%
2021/09/15	8	35.19	0	0.00	35.15	8	5,599	0.14%
2021/09/14	0.5	35.71	11	35.66	35.70	-10.5	5,717	-0.18%
2021/09/09	0	0.00	1	35.60	35.70	-1	6,319	-0.02%
2021/09/07	3	35.62	4	35.63	35.60	-1	6,401	-0.02%
2021/09/02	4	35.99	0	0.00	36.10	4	6,818	0.06%
2021/09/01	10	36.70	0	0.00	36.05	10	6,932	0.14%
2021/08/31	2	35.85	0	0.00	36.00	2	7,220	0.03%
2021/08/30	1.4	36.46	0	0.00	36.45	1.4	8,170	0.02%
2021/08/26	0.1	36.60	1	36.75	36.65	-0.9	9,338	-0.01%
2021/08/25	0	0.00	17	36.50	36.45	-17	9,548	-0.18%
2021/08/24	18	36.04	0	0.00	36.00	18	9,557	0.19%
2021/08/20	2	35.70	1	35.80	36.05	1	9,568	0.01%
2021/08/19	3.1	36.20	2	36.10	35.80	1.1	9,595	0.01%
2021/08/18	1	36.85	5	36.50	36.75	-4	9,597	-0.04%
2021/08/17	4	37.33	1	38.05	36.85	3	9,597	0.03%
2021/08/16	6	39.58	0.9	39.75	39.65	5.1	9,655	0.05%
2021/08/13	5	41.00	0	0.00	40.90	5	9,619	0.05%
2021/08/12	0	41.30	0	0.00	41.15	0	9,653	0.00%
2021/08/11	5	41.80	0	0.00	41.15	5	9,717	0.05%
2021/08/10	1	41.80	2	41.95	41.85	-1	9,801	-0.01%
2021/08/09	2	42.15	4	42.30	42.40	-2	9,916	-0.02%
2021/08/06	4	42.10	2.6	41.98	42.05	1.4	10,006	0.01%
2021/08/03	1	41.35	2	41.70	41.80	-1	10,891	-0.01%
2021/08/02	2	41.25	15	41.20	42.00	-13	11,135	-0.12%
2021/07/29	21.1	42.18	0	0.00	42.20	21.1	11,148	0.19%
2021/07/28	2	41.65	0	0.00	41.70	2	11,200	0.02%
2021/07/27	0	0.00	13.1	41.95	41.75	-13.1	11,276	-0.12%
2021/07/26	23	41.91	8	42.05	41.35	15	11,320	0.13%
2021/07/23	0	0.00	1.5	43.18	43.80	-1.5	11,234	-0.01%
2021/07/22	3	41.70	0	0.00	42.10	3	11,252	0.03%
2021/07/21	1.1	43.42	0	0.00	42.65	1.1	11,280	0.01%
2021/07/20	0	0.00	6	43.63	43.40	-6	11,329	-0.05%
2021/07/19	0	0.00	16	44.54	44.60	-16	11,489	-0.14%
2021/07/16	2	44.40	10	44.55	44.75	-8	11,723	-0.07%
2021/07/15	2	44.70	0	0.00	45.10	2	11,904	0.02%
2021/07/14	1.2	43.94	9	44.25	44.35	-7.8	12,012	-0.06%
2021/07/13	1.3	44.63	1.1	45.07	44.20	0.2	12,155	0.00%
2021/07/12	27.3	45.01	15	45.60	44.95	12.3	12,200	0.10%
2021/07/09	7	45.99	0	0.00	45.95	7	12,244	0.06%
2021/07/08	38.4	46.74	0	0.00	46.80	38.4	12,352	0.31%
2021/07/07	22.1	48.73	33.6	48.96	48.00	-11.5	12,719	-0.09%
2021/07/06	31	48.68	63	49.36	48.05	-32	12,729	-0.25%
2021/07/05	43	48.10	7	48.02	48.35	36	12,634	0.28%
2021/07/02	13	48.38	24	48.71	48.25	-11	12,625	-0.09%
2021/07/01	52	48.31	69.1	49.94	47.70	-17.1	12,600	-0.14%
2021/06/30	16.1	47.44	95.3	47.43	48.50	-79.2	12,196	-0.65%
2021/06/29	2	46.00	0	0.00	45.60	2	11,816	0.02%
2021/06/28	3	45.91	1	45.90	46.00	2	11,840	0.02%
2021/06/25	5	45.25	0	0.00	44.90	5	11,931	0.04%
2021/06/24	5	45.15	1	45.30	45.40	4	12,036	0.03%
2021/06/23	16	45.98	20	45.57	44.80	-4	12,046	-0.03%
2021/06/22	20	46.04	20	45.51	45.25	0	12,006	0.00%
2021/06/21	2.1	45.64	29	45.29	45.80	-26.9	11,681	-0.23%
2021/06/18	11	44.20	12	44.03	44.30	-1	11,495	-0.01%
2021/06/17	0	0.00	16	44.35	44.05	-16	11,500	-0.14%
2021/06/16	4.4	44.08	4	43.78	43.85	0.4	11,569	0.00%
2021/06/15	12.3	43.89	16	44.05	44.00	-3.7	11,547	-0.03%
2021/06/11	60	45.38	43	45.81	44.50	17	11,486	0.15%
2021/06/09	13.8	46.22	19	45.86	45.10	-5.2	11,135	-0.05%
2021/06/08	40.2	47.35	12	47.18	46.90	28.2	11,004	0.26%
2021/06/07	47	48.51	76	48.28	49.00	-29	10,711	-0.27%
2021/06/04	26	47.34	80	46.73	45.65	-54	9,730	-0.55%
2021/06/03	42	46.61	62	47.15	46.40	-20	9,410	-0.21%
2021/06/02	17.2	43.84	57.6	43.57	44.75	-40.4	8,596	-0.47%
2021/06/01	15	41.55	10	40.75	41.70	5	8,410	0.06%
2021/05/31	0	0.00	11	41.89	41.30	-11	8,428	-0.13%
2021/05/28	0	0.00	18	41.10	41.20	-18	8,435	-0.21%
2021/05/27	0.5	41.28	0	41.45	40.90	0.5	8,495	0.01%
2021/05/25	3.4	42.08	6	41.69	41.70	-2.6	8,495	-0.03%
2021/05/24	1	42.85	18.1	43.09	42.35	-17.1	8,454	-0.20%
2021/05/21	0	0.00	50	40.58	41.30	-50	8,413	-0.59%
2021/05/20	1	39.50	0	0.00	39.95	1	8,382	0.01%
2021/05/19	0.1	40.40	0	0.00	40.35	0.1	8,352	0.00%
2021/05/18	12.1	39.76	4	39.01	40.00	8.1	8,294	0.10%
2021/05/17	10	37.62	15.2	37.83	37.50	-5.2	8,225	-0.06%
2021/05/14	3	39.13	1	41.35	39.30	2	8,098	0.02%
2021/05/13	19	40.45	30	41.00	40.55	-11	7,981	-0.14%
2021/05/12	50	41.93	11	42.39	40.80	39	7,825	0.50%
2021/05/11	23	47.46	32	48.14	44.85	-9	7,543	-0.12%
2021/05/10	7	45.56	49	45.56	46.30	-42	7,010	-0.60%
2021/05/07	10	42.89	0	0.00	43.20	10	6,735	0.15%
2021/05/06	7	42.91	6	43.90	42.90	1	6,739	0.01%
2021/05/05	0	0.00	17	43.04	42.80	-17	6,710	-0.25%
2021/05/04	5	42.09	12	43.69	42.35	-7	6,679	-0.10%
2021/05/03	2	44.50	5	44.01	44.45	-3	6,594	-0.05%
2021/04/29	183	44.20	8	44.23	44.60	175	6,583	2.66%	大買/鉅額交易
2021/04/28	43	45.08	44	45.20	44.90	-1	6,554	-0.02%
2021/04/27	15	45.00	25	45.06	45.80	-10	6,573	-0.15%
2021/04/26	1	44.70	30.1	44.92	45.20	-29.1	6,491	-0.45%
2021/04/23	0	0.00	12.3	43.93	44.10	-12.3	6,353	-0.19%
2021/04/22	17	42.87	32	44.00	42.65	-15	6,216	-0.24%
2021/04/21	39	44.05	28.5	44.11	43.90	10.5	6,020	0.17%
2021/04/20	1	42.95	5	42.68	42.90	-4	5,845	-0.07%
2021/04/19	32	42.66	12.2	42.19	43.00	19.8	5,793	0.34%
2021/04/16	14	40.70	127	41.04	41.55	-113	5,623	-2.01%	大賣/鉅額交易
2021/04/15	5.1	40.96	7.1	40.86	40.80	-2	5,565	-0.04%
2021/04/14	55.5	41.59	18.6	40.69	40.75	36.9	5,534	0.67%
2021/04/13	39	42.51	19.4	42.88	41.80	19.7	5,423	0.36%
2021/04/12	4	39.29	101.1	39.91	40.45	-97.1	4,935	-1.97%	大賣/
2021/04/09	7.1	37.00	0	37.10	37.00	7.1	4,665	0.15%
2021/04/08	1	37.80	17	37.41	38.00	-16	4,657	-0.34%
2021/04/07	7	37.20	58	37.23	37.00	-51	4,750	-1.07%
2021/04/06	2	37.18	79.6	36.83	37.40	-77.6	5,023	-1.54%
2021/04/01	2.2	34.95	28	35.02	35.40	-25.8	5,095	-0.51%
2021/03/31	102	34.84	7	34.88	34.90	95	4,996	1.90%	大買/
2021/03/30	2	34.65	52	34.89	35.00	-50	4,935	-1.01%
2021/03/29	3	34.12	53	34.35	34.05	-50	4,784	-1.05%
2021/03/26	2.1	33.60	2	33.60	33.60	0.1	4,838	0.00%
2021/03/25	3	33.48	29	33.41	33.35	-26	4,869	-0.53%
2021/03/24	0	0.00	37	33.00	33.00	-37	4,804	-0.77%
2021/03/22	2.1	32.61	0	0.00	33.00	2.1	5,030	0.04%
2021/03/19	8	32.55	8	33.13	32.65	0	5,060	0.00%
2021/03/18	0	0.00	10	32.30	32.05	-10	4,953	-0.20%
2021/03/17	3	32.20	0	0.00	32.15	3	4,948	0.06%
2021/03/16	0.1	32.35	0	0.00	32.35	0.1	5,012	0.00%
2021/03/12	1	32.30	31	32.63	32.30	-30	5,083	-0.59%
2021/03/11	0	0.00	71	32.49	32.40	-71	5,137	-1.38%
2021/03/10	0	32.35	0	0.00	32.30	0	5,138	0.00%
2021/03/09	0	0.00	3	32.33	32.40	-3	5,155	-0.06%
2021/03/08	0	0.00	2	32.03	32.10	-2	5,171	-0.04%
2021/03/05	0	0.00	1	31.80	31.80	-1	5,165	-0.02%
2021/03/04	4	31.95	2	31.93	31.95	2	5,211	0.04%
2021/03/02	7	32.27	2	31.30	31.20	5	5,189	0.10%
2021/02/26	2	31.33	0	0.00	31.35	2	5,152	0.04%
2021/02/25	10	31.55	1	31.50	31.45	9	5,134	0.18%
2021/02/24	4	31.58	3	31.35	31.50	1	5,173	0.02%
2021/02/23	2	31.70	10.2	31.57	31.65	-8.2	5,162	-0.16%
2021/02/22	1	31.15	5	31.15	31.10	-4	5,150	-0.08%
2021/02/18	4	30.73	6	30.63	30.65	-2	5,340	-0.04%
2021/02/17	0	0.00	24	30.15	30.20	-24	5,365	-0.45%
2021/02/05	0	0.00	1	29.40	29.35	-1	5,789	-0.02%
2021/02/04	20	29.20	0	0.00	29.30	20	5,813	0.34%
2021/02/03	0	0.00	1	29.05	29.15	-1	5,855	-0.02%
2021/02/02	5	29.30	1	29.25	29.30	4	5,993	0.07%
2021/02/01	3	28.32	2	28.55	28.90	1	6,029	0.02%
2021/01/29	0	28.75	5	29.20	28.70	-5	6,066	-0.08%
2021/01/28	8	29.41	0	0.00	29.20	8	6,138	0.13%
2021/01/27	0.7	29.90	1	29.95	29.80	-0.3	6,145	-0.01%
2021/01/26	3	29.90	1.1	29.85	29.90	2	6,185	0.03%
2021/01/25	17	30.00	5	30.12	30.15	12	6,210	0.19%
2021/01/22	2	29.60	1	29.60	29.60	1	6,234	0.02%
2021/01/20	26	30.19	39	30.06	29.85	-13	6,286	-0.21%
2021/01/19	5.1	31.12	0	0.00	30.85	5.1	6,495	0.08%
2021/01/18	5	31.11	1	31.00	31.10	4	6,550	0.06%
2021/01/15	100	31.55	100	31.80	31.40	0	6,564	0.00%
2021/01/14	8	32.02	13	32.03	32.05	-5	6,677	-0.07%
2021/01/13	1	32.40	10	32.35	32.30	-9	6,713	-0.13%
2021/01/12	2	32.55	8	32.34	32.25	-6	6,781	-0.09%
2021/01/11	5	33.12	1	33.10	33.00	4	6,760	0.06%
2021/01/08	2	33.30	2	33.25	33.30	0	6,787	0.00%
2021/01/07	0.1	33.70	4	34.04	33.55	-3.9	6,802	-0.06%
2021/01/06	1.1	33.30	18	33.44	33.20	-16.9	6,891	-0.25%
2021/01/05	2	33.70	3	33.70	33.75	-1	7,035	-0.01%
2021/01/04	6	34.07	18	34.26	34.20	-12	7,184	-0.17%
2020/12/31	0	0.00	7	33.90	34.00	-7	7,154	-0.10%
2020/12/30	13	34.10	19	34.13	34.15	-6	7,118	-0.08%
2020/12/29	30	34.16	6.1	33.86	33.55	24	7,018	0.34%
2020/12/28	11	33.04	43.5	33.00	33.45	-32.5	6,617	-0.49%
2020/12/25	1	31.90	10	31.90	31.85	-9	6,421	-0.14%
2020/12/24	3	31.95	10	32.08	31.95	-7	6,566	-0.11%
2020/12/23	1	32.00	10	32.07	32.00	-9	6,696	-0.13%
2020/12/22	5	32.38	27	32.38	32.10	-22	6,864	-0.32%
2020/12/21	1	31.95	51	31.90	31.95	-50	6,824	-0.73%
2020/12/18	3	31.35	33.1	31.47	31.35	-30.1	6,858	-0.44%
2020/12/17	4	31.28	1	31.30	31.35	3	6,965	0.04%
2020/12/16	9	31.83	6	32.00	31.75	3	7,030	0.04%
2020/12/15	3	31.30	12	31.38	31.25	-9	7,052	-0.13%
2020/12/14	1	30.35	9	30.43	30.85	-8	7,238	-0.11%
2020/12/11	0	0.00	1	30.55	30.60	-1	7,585	-0.01%
2020/12/10	9	30.93	7	31.54	30.85	2	7,732	0.03%
2020/12/09	39	30.82	15	30.82	30.90	24	7,836	0.31%
2020/12/08	11	31.20	1	31.30	31.20	10	7,910	0.13%
2020/12/07	9	30.92	19.2	30.80	30.80	-10.2	8,044	-0.13%
2020/12/04	11	31.35	22.3	31.30	31.40	-11.3	8,135	-0.14%
2020/12/03	2	31.50	0	0.00	31.55	2	8,318	0.02%
2020/12/02	4	31.66	0	0.00	31.65	4	8,383	0.05%
2020/12/01	21	31.80	10	32.05	31.95	11	8,434	0.13%
2020/11/30	34.3	32.16	10	32.25	31.80	24.3	8,550	0.28%
2020/11/27	3	31.87	13	32.00	32.00	-10	8,664	-0.12%
2020/11/26	3	31.97	5	32.09	31.95	-2	8,892	-0.02%
2020/11/25	2	31.80	4	31.86	31.75	-2	9,325	-0.02%
2020/11/24	6	31.85	12	31.93	31.90	-6	9,455	-0.06%
2020/11/23	2	31.80	4	32.20	31.80	-2	9,522	-0.02%
2020/11/20	8	32.05	15.4	32.10	32.00	-7.4	9,527	-0.08%
2020/11/19	32	31.82	0	0.00	31.70	32	9,608	0.33%
2020/11/18	12	31.91	18	31.92	31.95	-6	9,607	-0.06%
2020/11/17	28	31.83	0	0.00	32.00	28	9,652	0.29%
2020/11/16	0	0.00	2	32.58	32.65	-2	9,663	-0.02%
2020/11/13	28	33.32	13.9	32.99	32.60	14.1	9,815	0.14%
2020/11/11	0	0.00	2.2	32.63	33.10	-2.2	9,481	-0.02%
2020/11/10	1	32.50	7	32.44	32.45	-6	9,584	-0.06%
2020/11/09	0	0.00	6.9	33.28	33.25	-6.9	9,613	-0.07%
2020/11/06	1	32.45	1	32.65	32.70	0	9,894	0.00%
2020/11/05	8	32.61	87.1	32.61	32.60	-79.1	10,067	-0.79%
2020/11/04	1	33.50	3.2	33.25	33.25	-2.2	10,031	-0.02%
2020/11/03	3	33.12	0.1	33.15	33.15	2.9	10,121	0.03%
2020/11/02	15.3	33.45	50	33.25	33.15	-34.7	10,118	-0.34%
2020/10/30	14.1	33.99	0	0.00	33.95	14.1	10,102	0.14%
2020/10/29	8	34.15	0	0.00	34.30	8	10,056	0.08%
2020/10/28	11	35.10	6.1	35.34	34.75	5	10,041	0.05%
2020/10/27	8	35.26	151.2	35.17	35.35	-143.2	9,929	-1.44%	大賣/鉅額交易
2020/10/26	6	33.60	6.1	33.75	33.55	-0.1	9,628	0.00%
2020/10/23	7	33.96	20	34.29	33.75	-13	9,552	-0.14%
2020/10/22	80	34.06	27.7	34.18	33.85	52.3	9,557	0.55%
2020/10/21	0	0.00	3	33.78	33.75	-3	9,440	-0.03%
2020/10/20	1	33.60	1	33.25	33.60	0	9,399	0.00%
2020/10/19	5	32.48	10	32.55	32.50	-5	9,368	-0.05%
2020/10/16	12	32.95	0	0.00	32.80	12	9,357	0.13%
2020/10/15	8	33.43	0	0.00	33.20	8	9,340	0.09%
2020/10/14	20	33.27	96	33.48	33.20	-76	9,348	-0.81%
2020/10/13	0	0.00	14	34.17	34.50	-14	9,174	-0.15%
2020/10/12	11	33.40	52	33.20	33.50	-41	8,973	-0.46%
2020/10/08	13	31.85	13	31.80	31.75	0	8,852	0.00%
2020/10/07	0	0.00	10	32.65	32.25	-10	8,838	-0.11%
2020/10/06	2	32.45	1	32.55	32.50	1	8,827	0.01%
2020/10/05	4	32.01	1	32.05	32.10	3	8,814	0.03%
2020/09/30	4.1	31.73	0	31.55	31.55	4.1	8,814	0.05%
2020/09/29	90	32.40	3	32.15	32.55	87	8,758	0.99%
2020/09/28	0	0.00	1	31.35	31.80	-1	8,634	-0.01%
2020/09/25	4	31.31	15	31.49	31.60	-11	8,596	-0.13%
2020/09/24	0	0.00	1	30.50	30.45	-1	8,511	-0.01%
2020/09/23	13	31.31	2	31.80	31.15	11	8,369	0.13%
2020/09/22	10	32.09	156	32.20	31.90	-146	8,273	-1.76%	大賣/鉅額交易
2020/09/21	0	0.00	37	33.15	33.10	-37	8,144	-0.45%
2020/09/18	9	32.41	54	32.79	32.90	-45	8,049	-0.56%
2020/09/17	31	30.89	9.1	31.70	31.75	21.9	7,804	0.28%
2020/09/16	12	31.00	130.3	31.06	31.55	-118.3	7,580	-1.56%	大賣/鉅額交易
2020/09/15	18	29.94	21	29.64	30.00	-3	7,301	-0.04%
2020/09/14	25	29.52	22	29.31	29.00	3	7,211	0.04%
2020/09/11	13	29.12	0	0.00	28.50	13	7,118	0.18%
2020/09/10	94	29.98	6.5	29.87	29.00	87.5	7,058	1.24%
2020/09/09	3	29.60	7	29.61	29.65	-4	6,999	-0.06%
2020/09/07	1	28.30	6	28.35	27.90	-5	6,728	-0.07%
2020/09/04	6	27.90	10	27.55	27.80	-4	6,666	-0.06%
2020/09/03	2	28.43	2	28.65	28.70	0	6,678	0.00%
2020/09/02	29	28.58	0	0.00	28.45	29	6,571	0.44%
2020/09/01	36	29.58	22	29.73	29.50	14	6,390	0.22%
2020/08/31	11	28.43	88	29.66	30.30	-77	6,145	-1.25%
2020/08/28	4	27.40	15	27.64	27.55	-11	5,720	-0.19%
2020/08/27	8.1	26.62	52	26.91	26.30	-43.9	5,580	-0.79%
2020/08/26	70	27.55	10	27.25	27.10	60	5,487	1.09%
2020/08/25	54	27.79	58	27.58	27.30	-4	5,429	-0.07%
2020/08/21	0.5	27.30	0	0.00	27.30	0.5	5,399	0.01%
2020/08/20	3	26.97	16	27.26	27.50	-13	5,342	-0.24%
2020/08/19	6	27.87	94.7	27.52	28.00	-88.7	5,215	-1.70%
2020/08/18	30.5	26.58	0	0.00	26.45	30.5	5,110	0.60%
2020/08/14	4.5	25.99	48	26.23	26.35	-43.5	5,275	-0.82%
2020/08/13	31	25.75	63	25.86	25.55	-32	5,249	-0.61%
2020/08/12	11	25.48	29	25.79	25.40	-18	5,257	-0.34%
2020/08/11	0	0.00	122	24.94	25.15	-122	5,099	-2.39%	大賣/鉅額交易
2020/08/07	0	0.00	5	24.15	24.15	-5	4,961	-0.10%
2020/08/06	0	0.00	38.6	23.40	23.55	-38.6	4,927	-0.78%
2020/08/05	0	0.00	0.5	23.30	23.40	-0.5	5,157	-0.01%
2020/08/04	51	23.20	0	0.00	23.15	51	5,119	1.00%
2020/08/03	2	23.00	0	0.00	23.20	2	5,110	0.04%
2020/07/27	0	0.00	22	23.78	23.60	-22	5,082	-0.43%
2020/07/24	0.2	23.55	9	23.74	23.60	-8.8	5,059	-0.17%
2020/07/22	0	0.00	0.1	23.80	23.85	-0.1	4,996	0.00%
2020/07/20	3	24.02	20	24.00	23.95	-17	4,914	-0.35%
2020/07/16	0	0.00	42	23.82	23.85	-42	4,858	-0.86%
2020/07/15	0	0.00	12.7	23.76	23.80	-12.7	4,837	-0.26%
2020/07/14	4	23.38	0	0.00	23.25	4	4,784	0.08%
2020/07/13	0	0.00	15	23.61	23.70	-15	4,766	-0.31%
2020/07/10	0	0.00	16	23.38	23.35	-16	4,775	-0.34%
2020/07/09	0	0.00	20	23.30	23.05	-20	4,699	-0.43%
2020/07/08	0	0.00	1	23.20	23.20	-1	4,670	-0.02%
2020/07/07	10	23.05	0.5	22.90	22.95	9.5	4,674	0.20%
2020/07/06	0	0.00	64	22.90	23.00	-64	4,713	-1.36%
2020/07/03	10	23.90	1	23.85	23.95	9	4,653	0.19%
2020/07/02	0	0.00	1	23.90	23.85	-1	4,572	-0.02%
2020/06/30	7	23.35	0	0.00	23.30	7	4,558	0.15%
2020/06/29	5	23.20	0	0.00	23.15	5	4,584	0.11%
2020/06/24	0	0.00	0.1	23.50	23.50	-0.1	4,588	0.00%
2020/06/23	6	23.63	30.8	23.99	23.55	-24.8	4,655	-0.53%
2020/06/22	4	23.70	4	24.05	23.70	0	4,710	0.00%
2020/06/19	6.3	23.94	5	24.29	23.65	1.3	4,700	0.03%
2020/06/18	2	23.98	34	24.10	24.00	-32	4,723	-0.68%
2020/06/17	0	23.75	2	24.15	23.75	-2	4,736	-0.04%
2020/06/16	10	23.85	15	23.83	23.85	-5	4,805	-0.10%
2020/06/15	0	0.00	1	23.30	22.90	-1	4,918	-0.02%
2020/06/12	2	22.20	4	22.45	22.70	-2	4,931	-0.04%
2020/06/11	2	22.63	5	22.66	22.50	-3	4,997	-0.06%
2020/06/10	20	22.80	1.4	22.73	22.75	18.6	5,048	0.37%
2020/06/09	13	23.71	11	23.69	23.70	2	5,193	0.04%
2020/06/08	2	23.88	0.2	23.95	23.95	1.8	5,294	0.03%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/04	2	23.65	0	0.00	23.60	2	5,545	0.04%
2020/06/03	3	23.92	71.4	23.99	23.95	-68.4	5,668	-1.21%
2020/06/02	1.2	24.05	4	23.80	23.80	-2.8	5,700	-0.05%
2020/06/01	60	23.85	0	0.00	23.95	60	5,810	1.03%
2020/05/29	2	23.60	0	0.00	23.60	2	5,939	0.03%
2020/05/28	1	23.85	77	24.28	23.85	-76	6,106	-1.24%
2020/05/27	10	24.00	32.1	24.01	23.90	-22.1	6,201	-0.36%
2020/05/26	1	23.85	12	23.74	23.90	-11	6,571	-0.17%
2020/05/25	86	23.52	2	23.35	23.45	84	7,089	1.18%
2020/05/22	3	24.30	3.1	24.21	24.05	-0.1	7,214	0.00%
2020/05/21	10	24.13	11	24.18	24.30	-1	7,427	-0.01%
2020/05/20	0	0.00	67	23.83	23.55	-67	7,367	-0.91%
2020/05/19	61	23.19	3	23.57	23.60	58	7,336	0.79%
2020/05/18	18	22.92	122	22.63	23.10	-104	7,175	-1.45%	大賣/鉅額交易
2020/05/15	57	22.01	13	22.27	22.20	44	7,007	0.63%
2020/05/14	11	21.88	9	21.80	21.50	2	6,955	0.03%
2020/05/13	62	22.10	4	22.09	21.90	58	6,894	0.84%
2020/05/12	28	22.29	53	22.45	22.40	-25	6,806	-0.37%
2020/05/11	0.5	21.10	6	21.07	21.10	-5.5	6,543	-0.08%
2020/05/08	0	0.00	1	21.05	21.05	-1	6,555	-0.02%
2020/05/07	5	21.00	0	0.00	21.10	5	6,650	0.08%
2020/05/06	1	20.90	0	0.00	20.90	1	6,792	0.01%
2020/05/05	6	20.95	1	21.05	20.95	5	6,789	0.07%
2020/05/04	0.5	21.00	10	20.97	20.80	-9.5	6,791	-0.14%
2020/04/30	0	0.00	4	21.15	21.20	-4	6,772	-0.06%
2020/04/29	5	21.10	0	0.00	21.05	5	6,759	0.07%
2020/04/28	0	0.00	3	21.02	21.00	-3	6,732	-0.04%
2020/04/27	4	20.60	1	20.55	20.70	3	6,745	0.04%
2020/04/24	0.5	20.50	0	0.00	20.40	0.5	6,752	0.01%
2020/04/23	0	0.00	2.4	20.57	20.60	-2.4	6,759	-0.04%
2020/04/22	2	20.20	0	0.00	20.30	2	6,754	0.03%
2020/04/21	3	20.50	0	0.00	20.35	3	6,773	0.04%
2020/04/20	1	20.95	0	0.00	21.00	1	6,744	0.01%
2020/04/17	1	21.05	4	21.31	21.00	-3	6,723	-0.04%
2020/04/16	4	21.21	0	0.00	21.15	4	6,759	0.06%
2020/04/15	10	21.10	0	0.00	21.45	10	6,723	0.15%
2020/04/14	0	0.00	1	20.70	20.85	-1	6,657	-0.02%
2020/04/13	3	20.75	1	20.75	20.60	2	6,647	0.03%
2020/04/10	1	20.90	1	21.05	20.75	0	6,633	0.00%
2020/04/09	3	20.88	1	20.80	21.10	2	6,605	0.03%
2020/04/07	4	20.49	0	0.00	20.30	4	6,514	0.06%
2020/04/06	2	19.90	3	20.25	20.40	-1	6,489	-0.02%
2020/03/31	0	0.00	60	20.65	20.55	-60	6,481	-0.93%
2020/03/30	60	19.50	0	0.00	20.50	60	6,439	0.93%
2020/03/27	2	20.30	0	0.00	20.10	2	6,396	0.03%
2020/03/26	1	20.20	66	20.77	20.75	-65	6,303	-1.03%
2020/03/25	60	20.00	35	20.03	20.35	25	6,194	0.40%
2020/03/24	23	19.33	57	19.58	19.45	-34	6,102	-0.56%
2020/03/23	42	18.88	2	18.95	19.05	40	6,000	0.67%
2020/03/20	63	18.45	17	18.39	18.35	46	5,913	0.78%
2020/03/19	27	17.91	37	17.55	17.55	-10	5,777	-0.17%
2020/03/18	3	19.78	10	19.60	19.45	-7	5,544	-0.13%
2020/03/17	0	0.00	20	20.55	20.35	-20	5,438	-0.37%
2020/03/16	3	21.40	10	21.40	21.00	-7	5,330	-0.13%
2020/03/13	20	20.51	19	20.94	21.30	1	5,237	0.02%
2020/03/12	1	22.05	1	22.50	22.50	0	4,960	0.00%
2020/03/11	0	0.00	56	23.04	23.00	-56	4,821	-1.16%
2020/03/10	50	22.15	3	22.60	22.70	47	4,707	1.00%
2020/03/09	15.1	22.19	170	22.15	22.10	-154.9	4,538	-3.41%	大賣/鉅額交易
2020/03/06	2	23.33	4	23.54	23.20	-2	4,361	-0.05%
2020/03/05	7	23.41	13	23.29	23.50	-6	4,286	-0.14%
2020/03/04	2	24.00	8	24.25	23.75	-6	4,154	-0.14%
2020/03/03	42	24.48	51	24.25	24.20	-9	4,018	-0.22%
2020/03/02	8	23.28	8	23.50	23.35	0	3,790	0.00%
2020/02/27	18.1	24.21	29	24.23	23.65	-10.9	3,649	-0.30%
2020/02/26	29	24.16	38	24.24	23.65	-9	3,278	-0.27%
2020/02/25	6	23.05	19.2	22.86	22.60	-13.2	2,676	-0.49%
2020/02/24	19	22.61	44.9	22.83	23.00	-25.9	2,438	-1.06%
2020/02/21	5	21.57	68	21.54	21.65	-63	2,096	-3.00%
2020/02/20	17	21.05	16	21.06	21.00	1	1,950	0.05%
2020/02/19	0	0.00	2	20.65	20.60	-2	1,856	-0.11%
2020/02/18	0	0.00	2	20.53	20.50	-2	1,884	-0.11%
2020/02/17	0	0.00	13	20.56	20.50	-13	1,955	-0.66%
2020/02/14	0	0.00	2	20.30	20.30	-2	1,909	-0.10%
2020/02/13	1	20.20	6	20.22	20.10	-5	1,892	-0.26%
2020/02/12	1	20.10	1	20.10	20.15	0	1,886	0.00%
2020/02/11	3	20.07	0	0.00	20.05	3	1,862	0.16%
2020/02/10	4	20.16	3	20.25	20.25	1	1,832	0.05%
2020/02/07	14	20.65	32	20.65	20.80	-18	1,732	-1.04%
2020/02/06	10	19.89	4	19.95	20.00	6	1,578	0.38%
2020/02/05	5	19.75	0	0.00	19.65	5	1,561	0.32%
2020/02/04	5	19.55	0	0.00	19.65	5	1,548	0.32%
2020/02/03	55	19.50	8	19.38	19.55	47	1,540	3.05%
2020/01/31	5	19.75	4	19.75	19.70	1	1,511	0.07%
2020/01/30	5	19.55	0	0.00	19.55	5	1,495	0.33%
2020/01/20	2	20.40	0	0.00	20.45	2	1,464	0.14%
2020/01/17	6	20.15	2	20.25	20.20	4	1,426	0.28%
2020/01/16	0	0.00	4	20.13	20.20	-4	1,404	-0.28%
2020/01/14	5	19.85	0	0.00	19.75	5	1,333	0.37%
2020/01/10	0	0.00	12.1	19.64	19.75	-12.1	1,356	-0.89%
2020/01/08	5	19.25	0	0.00	19.20	5	1,306	0.38%
2020/01/07	5	19.30	7	19.25	19.35	-2	1,304	-0.15%
2020/01/03	0	0.00	10	19.50	19.40	-10	1,345	-0.74%
2020/01/02	0	0.00	9.1	19.48	19.45	-9.1	1,339	-0.68%
2019/12/31	5	19.25	2	19.25	19.30	3	1,305	0.23%
2019/12/30	0	0.00	3	19.27	19.20	-3	1,288	-0.23%
2019/12/27	6	19.12	1	19.15	19.10	5	1,263	0.40%
2019/12/26	0	0.00	44	19.09	19.15	-44	1,248	-3.52%
2019/12/25	5	18.90	0	0.00	18.95	5	1,203	0.42%
2019/12/24	10	19.00	0	0.00	18.95	10	1,203	0.83%
2019/12/23	0	0.00	10	18.90	19.00	-10	1,200	-0.83%
2019/12/20	6	18.93	0	0.00	18.85	6	1,204	0.50%
2019/12/19	0	0.00	3	18.90	18.95	-3	1,202	-0.25%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	11	18.79	5	18.94	18.85	6	1,191	0.50%
2019/12/16	2	18.85	3	19.02	18.85	-1	1,155	-0.09%
2019/12/13	1	18.95	1	18.95	19.00	0	1,151	0.00%
2019/12/12	0	0.00	3	18.95	18.95	-3	1,150	-0.26%
2019/12/11	0	0.00	10	18.95	18.95	-10	1,150	-0.87%
2019/12/10	5	18.80	1	18.80	18.95	4	1,157	0.35%
2019/12/06	3	18.62	0	0.00	18.60	3	1,157	0.26%
2019/12/04	1	18.70	0	0.00	18.75	1	1,168	0.09%
2019/12/03	0.1	18.75	0	0.00	18.75	0.1	1,166	0.01%
2019/12/02	5	18.70	0	0.00	18.70	5	1,164	0.43%
2019/11/29	0	0.00	10	18.80	18.80	-10	1,152	-0.87%
2019/11/26	2.1	18.90	0	0.00	18.90	2.1	1,111	0.19%
2019/11/25	3.4	19.19	13	19.20	19.20	-9.6	1,088	-0.88%
2019/11/21	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/11/19	0	0.00	1	18.80	18.80	-1	1,053	-0.10%
2019/11/18	10.9	18.89	0.1	18.80	18.80	10.8	1,052	1.02%
2019/11/15	5.1	18.89	3	19.13	18.85	2.1	1,048	0.20%
2019/11/14	5	18.65	5	18.70	18.80	0	997	0.00%
2019/11/13	2	18.25	0	0.00	18.30	2	925	0.22%
2019/11/05	0	0.00	3	18.32	18.35	-3	936	-0.32%
2019/11/04	1	18.25	11	18.21	18.25	-10	953	-1.05%
2019/11/01	2	18.05	0	0.00	18.10	2	968	0.21%
2019/10/31	5	18.15	3.4	18.18	18.15	1.6	982	0.16%
2019/10/30	1	18.05	2	18.20	18.20	-1	1,007	-0.10%
2019/10/28	0	0.00	6	18.25	18.15	-6	1,018	-0.59%
2019/10/23	0	0.00	10	18.00	18.00	-10	1,033	-0.97%
2019/10/21	20	17.94	0	0.00	17.95	20	1,057	1.89%
2019/10/18	5	17.80	0	0.00	17.80	5	1,040	0.48%
2019/10/16	0	0.00	1	18.35	18.35	-1	1,012	-0.10%
2019/10/14	0.1	18.30	11	18.11	18.30	-10.9	1,030	-1.06%
2019/10/09	3	17.65	3	18.17	17.65	0	1,052	0.00%
2019/10/08	0	0.00	4	18.13	18.05	-4	1,038	-0.39%
2019/10/04	4	17.86	0	0.00	17.85	4	1,116	0.36%
2019/10/03	1	17.95	0	0.00	18.00	1	1,157	0.09%
2019/10/02	1	17.90	0	0.00	17.90	1	1,175	0.09%
2019/10/01	0	0.00	1	18.10	18.00	-1	1,189	-0.08%
2019/09/27	1	17.90	0	0.00	17.85	1	1,212	0.08%
2019/09/26	0	0.00	1	18.00	18.05	-1	1,227	-0.08%
2019/09/25	1	18.00	0	0.00	18.05	1	1,266	0.08%
2019/09/24	1	18.15	0	0.00	18.10	1	1,283	0.08%
2019/09/17	0	0.00	2	18.15	18.15	-2	1,377	-0.15%
2019/09/16	1	18.35	0	0.00	18.35	1	1,427	0.07%
2019/09/12	0	0.00	1	18.30	18.30	-1	1,471	-0.07%
2019/09/10	0	0.00	1	18.20	18.25	-1	1,516	-0.07%
2019/09/09	1	18.20	1	18.30	18.30	0	1,527	0.00%
2019/09/06	0	0.00	5	17.85	17.85	-5	1,503	-0.33%
2019/09/05	10	17.85	0	0.00	17.85	10	1,510	0.66%
2019/09/02	0	0.00	1	17.70	17.75	-1	1,528	-0.07%
2019/08/30	10	17.50	0	0.00	17.55	10	1,526	0.65%
2019/08/27	13	17.50	0	0.00	17.40	13	1,527	0.85%
2019/08/26	1	17.45	11	17.55	17.50	-10	1,523	-0.66%
2019/08/23	10	17.65	0	0.00	17.65	10	1,534	0.65%
2019/08/22	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/19	0	0.00	1	17.80	17.75	-1	1,553	-0.06%
2019/08/15	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/14	2	18.13	1	18.10	18.00	1	1,546	0.06%
2019/08/08	0.6	18.80	1	18.20	18.35	-0.4	1,564	-0.03%
2019/08/06	1	17.50	5	17.92	18.05	-4	1,586	-0.25%
2019/08/05	4	18.24	0	0.00	18.10	4	1,574	0.25%
2019/08/02	2	18.40	0	0.00	18.45	2	1,580	0.13%
2019/07/30	12	18.93	10	18.90	18.85	2	1,607	0.12%
2019/07/29	2	18.95	1	19.00	18.95	1	1,635	0.06%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/25	0	0.00	11	19.05	19.00	-11	1,627	-0.68%
2019/07/23	2	19.00	0	0.00	19.00	2	1,645	0.12%
2019/07/22	10	19.25	21	19.25	19.10	-11	1,642	-0.67%
2019/07/19	1	19.05	20	19.15	19.10	-19	1,642	-1.16%
2019/07/18	1	19.05	0	0.00	19.10	1	1,675	0.06%
2019/07/17	5	19.15	5	19.20	19.15	0	1,685	0.00%
2019/07/16	11	19.19	3	19.10	19.15	8	1,683	0.48%
2019/07/15	23	19.30	10	19.40	19.20	13	1,662	0.78%
2019/07/12	11	19.65	3	19.73	19.70	8	1,678	0.48%
2019/07/11	10	19.70	4	19.70	19.65	6	1,703	0.35%
2019/07/10	7	20.55	0	0.00	20.60	7	1,691	0.41%
2019/07/09	2	20.43	1	20.50	20.50	1	1,665	0.06%
2019/07/08	2	20.55	0	20.60	20.55	2	1,682	0.12%
2019/07/05	0	0.00	1	20.60	20.60	-1	1,707	-0.06%
2019/07/04	0	0.00	3	20.58	20.50	-3	1,857	-0.16%
2019/07/02	8	20.48	3	20.42	20.45	5	1,956	0.26%
2019/07/01	12	20.32	6	20.28	20.25	6	1,951	0.31%
2019/06/28	1	20.20	10	20.30	20.20	-9	1,943	-0.46%
2019/06/27	0	0.00	13	20.46	20.40	-13	1,942	-0.67%
2019/06/26	10	20.46	0	0.00	20.35	10	1,979	0.51%
2019/06/25	0	0.00	2	20.75	20.75	-2	1,973	-0.10%
2019/06/24	5	20.75	0	0.00	20.75	5	1,970	0.25%
2019/06/21	5	20.50	12	20.52	20.75	-7	1,965	-0.36%
2019/06/20	0	0.00	24	20.43	20.50	-24	1,945	-1.23%
2019/06/19	24	20.13	1	20.20	20.20	23	1,950	1.18%
2019/06/17	4	19.94	0	0.00	19.90	4	1,948	0.21%
2019/06/13	1	19.50	0	0.00	19.45	1	1,941	0.05%
2019/06/11	0	0.00	1	19.60	19.55	-1	1,970	-0.05%
2019/06/10	0	0.00	11	19.55	19.55	-11	1,983	-0.55%
2019/06/06	0	0.00	11	19.50	19.40	-11	1,984	-0.55%
2019/06/05	0	0.00	1	19.45	19.40	-1	1,996	-0.05%
2019/06/04	4	19.43	0	0.00	19.40	4	2,009	0.20%
2019/06/03	0	0.00	12	19.43	19.35	-12	2,016	-0.60%
2019/05/31	4	19.45	22	19.40	19.40	-18	2,038	-0.88%
2019/05/30	0	0.00	4	19.44	19.40	-4	2,044	-0.20%
2019/05/29	0	0.00	1	19.45	19.30	-1	2,034	-0.05%
2019/05/27	1	19.40	15	19.37	19.40	-14	2,028	-0.69%
2019/05/23	5	19.30	1	19.30	19.25	4	2,056	0.19%
2019/05/22	0	0.00	15	19.43	19.40	-15	2,078	-0.72%
2019/05/21	12	19.28	0	0.00	19.30	12	2,100	0.57%
2019/05/20	5	19.40	15	19.39	19.35	-10	2,120	-0.47%
2019/05/17	1	19.20	0	0.00	19.25	1	2,159	0.05%
2019/05/16	5	19.25	5	19.40	19.30	0	2,223	0.00%
2019/05/15	9.6	19.31	4	19.35	19.25	5.6	2,257	0.25%
2019/05/14	5	19.20	37	19.10	19.30	-32	2,268	-1.41%
2019/05/09	10	19.75	1	19.70	19.50	9	2,332	0.39%
2019/05/08	0	0.00	10	19.65	19.80	-10	2,303	-0.43%
2019/05/07	11	19.70	0	0.00	19.70	11	2,301	0.48%
2019/05/06	6	19.71	1	19.90	19.70	5	2,294	0.22%
2019/05/03	1	19.95	0	0.00	19.95	1	2,269	0.04%
2019/05/02	2	19.90	18	19.96	20.00	-16	2,265	-0.71%
2019/04/30	4	19.74	3	19.80	19.75	1	2,259	0.04%
2019/04/29	13	19.80	1	19.80	19.80	12	2,247	0.53%
2019/04/26	5	19.91	0	0.00	19.85	5	2,246	0.22%
2019/04/25	0	0.00	22	20.08	20.10	-22	2,251	-0.98%
2019/04/24	13	19.97	53	20.00	19.90	-40	2,248	-1.78%
2019/04/23	13	19.76	1	19.80	19.80	12	2,221	0.54%
2019/04/22	3	19.95	0	0.00	19.95	3	2,212	0.14%
2019/04/19	8	19.94	2	20.00	19.90	6	2,210	0.27%
2019/04/18	12	20.00	1.6	19.99	19.85	10.4	2,209	0.47%
2019/04/17	5	20.27	0	0.00	20.40	5	2,166	0.23%
2019/04/16	5	20.54	5	20.52	20.45	0	2,147	0.00%
2019/04/15	2	20.60	0	0.00	20.60	2	2,141	0.09%
2019/04/12	11	20.76	5	20.65	20.55	6	2,121	0.28%
2019/04/11	13	21.17	11	21.18	21.00	2	2,074	0.10%
2019/04/10	5	21.21	20	21.20	21.35	-15	2,041	-0.73%
2019/04/09	12	20.91	0	0.00	20.80	12	1,892	0.63%
2019/04/08	1	20.90	11	21.06	21.20	-10	1,847	-0.54%
2019/04/03	2	20.60	3	20.65	20.60	-1	1,793	-0.06%
2019/04/02	2	20.55	61	20.55	20.55	-59	1,760	-3.35%
2019/04/01	20	20.65	0	0.00	20.50	20	1,755	1.14%
2019/03/29	26	20.29	5	20.42	20.50	21	1,744	1.20%
2019/03/28	5	20.23	1	20.20	20.20	4	1,771	0.23%
2019/03/27	1	20.55	0	0.00	20.50	1	1,782	0.06%
2019/03/26	6	20.58	2	20.65	20.55	4	1,776	0.23%
2019/03/25	2	20.60	0	0.00	20.55	2	1,788	0.11%
2019/03/22	0	0.00	6	20.95	20.90	-6	1,782	-0.34%
2019/03/21	1	20.35	7	20.51	20.65	-6	1,736	-0.35%
2019/03/20	1	20.35	3	20.45	20.40	-2	1,708	-0.12%
2019/03/19	0.2	20.30	2	20.33	20.30	-1.8	1,701	-0.11%
2019/03/18	0	0.00	3	20.32	20.30	-3	1,697	-0.18%
2019/03/14	8	20.13	0	0.00	20.10	8	1,701	0.47%
2019/03/13	1	20.25	0	0.00	20.30	1	1,710	0.06%
2019/03/12	7	20.38	4	20.38	20.25	3	1,722	0.17%
2019/03/11	4	19.95	4	20.19	20.30	0	1,735	0.00%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/07	0	0.00	10	20.30	20.20	-10	1,804	-0.55%
2019/03/06	10	20.35	1	20.25	20.40	9	1,814	0.50%
2019/03/05	1	20.20	0	0.00	20.20	1	1,801	0.06%
2019/03/04	3	20.23	0	0.00	20.25	3	1,799	0.17%
2019/02/27	0	0.00	4	20.20	20.20	-4	1,835	-0.22%
2019/02/26	0	0.00	1	20.30	20.30	-1	1,846	-0.05%
2019/02/22	0	0.00	1	20.25	20.20	-1	1,858	-0.05%
2019/02/21	3	20.13	35.1	20.15	20.15	-32.1	1,874	-1.71%
2019/02/20	0	0.00	2	20.30	20.25	-2	1,883	-0.11%
2019/02/19	0	0.00	8	20.33	20.45	-8	1,881	-0.43%
2019/02/18	0.1	20.35	24	20.38	20.40	-23.9	1,883	-1.27%
2019/02/15	1	20.15	9	20.08	20.15	-8	1,862	-0.43%
2019/02/14	17	19.70	8	19.63	19.70	9	1,821	0.49%
2019/02/13	8	19.35	112	19.40	19.45	-104	1,814	-5.73%	大賣/鉅額交易
2019/02/12	7	19.49	3	19.50	19.45	4	1,834	0.22%
2019/02/11	28	19.52	0	0.00	19.30	28	1,832	1.53%
2019/01/29	19	19.29	3	19.20	19.40	16	1,913	0.84%
2019/01/28	0	0.00	1	19.15	19.30	-1	1,939	-0.05%
2019/01/25	3.1	19.05	0	0.00	19.10	3.1	1,980	0.16%
2019/01/17	7	19.02	3	18.93	18.95	4	2,478	0.16%
2019/01/11	0	18.85	0	0.00	18.85	0	2,607	0.00%
2019/01/09	1	18.80	0	0.00	18.85	1	2,738	0.04%
2019/01/08	10	18.70	20	18.65	18.65	-10	2,759	-0.36%
2019/01/07	3	18.90	5	18.95	18.85	-2	2,831	-0.07%
2019/01/04	0	0.00	1	18.70	18.80	-1	2,963	-0.03%
2019/01/03	0	18.90	0	0.00	18.85	0	3,042	0.00%
2018/12/28	0	0.00	25	18.77	18.65	-25	3,145	-0.79%
2018/12/25	10	19.00	1	19.00	19.00	9	3,366	0.27%
2018/12/24	10	19.18	1	19.10	19.20	9	3,420	0.26%
2018/12/21	2	18.93	21	18.95	18.85	-19	3,644	-0.52%
2018/12/20	16	19.38	0	0.00	19.35	16	3,723	0.43%
2018/12/19	1	19.80	0	0.00	19.65	1	3,831	0.03%
2018/12/18	0	0.00	5	19.70	19.65	-5	3,907	-0.13%
2018/12/17	8	20.05	0	0.00	19.95	8	4,005	0.20%
2018/12/14	0	0.00	2	20.35	20.25	-2	4,124	-0.05%
2018/12/13	0.1	20.35	0	0.00	20.40	0.1	4,190	0.00%
2018/12/12	0	0.00	20	20.25	20.25	-20	4,329	-0.46%
2018/12/11	2.4	20.22	3	20.15	20.35	-0.6	4,474	-0.01%
2018/12/07	4	20.64	0	0.00	20.60	4	4,930	0.08%
2018/12/06	1	20.80	3	20.85	20.65	-2	5,184	-0.04%
2018/12/05	3	21.02	0	0.00	21.00	3	5,355	0.06%
2018/12/03	10	21.70	2	21.75	21.65	8	5,889	0.14%
2018/11/30	12	21.14	20	21.10	21.75	-8	5,919	-0.14%
2018/11/29	2	21.23	6	21.33	21.20	-4	5,918	-0.07%
2018/11/28	2	21.10	0	0.00	21.25	2	5,963	0.03%
2018/11/27	2.1	21.20	3	21.30	21.25	-0.9	6,035	-0.02%
2018/11/26	23	21.39	2	21.30	21.35	21	6,105	0.34%
2018/11/22	5	21.00	0	0.00	20.90	5	6,316	0.08%
2018/11/21	0	0.00	22.8	21.05	21.00	-22.8	6,442	-0.35%
2018/11/20	3.2	21.22	3	21.50	21.20	0.2	6,600	0.00%
2018/11/19	2	21.30	2	21.45	21.60	0	6,896	0.00%
2018/11/15	15	21.30	0	0.00	21.20	15	7,571	0.20%
2018/11/14	6	21.34	2	21.58	21.35	4	7,741	0.05%
2018/11/13	1	20.60	52	21.16	21.30	-51	7,792	-0.65%
2018/11/12	6	21.35	25	21.44	21.35	-19	7,946	-0.24%
2018/11/09	1	21.10	10	21.51	21.20	-9	8,196	-0.11%
2018/11/08	7	21.24	1	21.00	21.35	6	8,340	0.07%
2018/11/07	1	21.40	3	21.17	21.35	-2	8,346	-0.02%
2018/11/06	6	20.40	2	20.15	20.40	4	8,371	0.05%
2018/11/05	3	20.10	0	0.00	20.00	3	8,482	0.04%
2018/11/02	19	20.35	11	20.32	20.50	8	8,470	0.09%
2018/11/01	50	20.15	51	19.99	20.25	-1	8,436	-0.01%
2018/10/31	9	19.51	45	19.47	19.75	-36	8,368	-0.43%
2018/10/30	27	19.27	20	19.64	19.75	7	8,273	0.08%
2018/10/29	3	19.98	71	20.08	20.15	-68	8,177	-0.83%
2018/10/26	16	19.66	33	19.52	20.10	-17	8,136	-0.21%
2018/10/25	11	19.71	2	19.78	20.05	9	8,059	0.11%
2018/10/23	0.4	20.45	0	0.00	20.45	0.4	7,986	0.01%
2018/10/22	1	20.80	1	20.85	20.80	0	7,967	0.00%
2018/10/19	3	20.53	1	20.65	20.60	2	7,942	0.03%
2018/10/18	2	20.58	19	20.62	20.55	-17	7,876	-0.22%
2018/10/17	3	21.50	3	21.10	21.00	0	7,802	0.00%
2018/10/16	2	21.45	6	21.55	21.65	-4	7,726	-0.05%
2018/10/15	6	22.00	3	21.85	22.00	3	7,678	0.04%
2018/10/12	1	20.10	67	20.96	21.60	-66	7,583	-0.87%
2018/10/11	33	21.05	0	0.00	21.05	33	7,437	0.44%
2018/10/09	9	23.15	6	23.23	23.35	3	7,356	0.04%
2018/10/08	1	22.85	5	23.31	23.00	-4	7,322	-0.05%
2018/10/05	5	23.37	30.1	23.22	23.00	-25.1	7,242	-0.35%
2018/10/04	6	24.00	1	23.70	24.10	5	7,126	0.07%
2018/10/03	6	24.00	0	0.00	23.75	6	7,062	0.08%
2018/10/02	4	24.05	1	23.90	23.95	3	7,033	0.04%
2018/10/01	4	24.33	0	0.00	24.40	4	7,001	0.06%
2018/09/28	15	24.69	4.2	24.81	24.60	10.8	6,963	0.16%
2018/09/27	23.5	25.11	39	25.09	25.30	-15.5	6,795	-0.23%
2018/09/26	4	24.31	9.3	24.40	24.80	-5.3	6,650	-0.08%
2018/09/25	3	23.90	0	0.00	23.55	3	6,526	0.05%
2018/09/21	4	24.31	9	24.17	24.05	-5	6,454	-0.08%
2018/09/20	12	23.91	13	24.30	23.80	-1	6,333	-0.02%
2018/09/19	16	24.68	16	24.58	24.65	0	6,195	0.00%
2018/09/18	35	24.68	5	24.35	24.65	30	6,141	0.49%
2018/09/17	0	0.00	8	24.56	24.60	-8	6,009	-0.13%
2018/09/14	44	24.55	34.3	24.36	25.00	9.7	5,859	0.16%
2018/09/13	41	23.77	44	23.53	23.75	-3	5,568	-0.05%
2018/09/12	36	23.29	108	23.29	23.30	-72	5,400	-1.33%	大賣/
2018/09/11	65	22.71	10.5	22.35	22.75	54.5	5,158	1.06%
2018/09/10	23	21.31	27	22.03	22.40	-4	5,014	-0.08%
2018/09/07	29	22.34	73	22.21	21.80	-44	4,829	-0.91%
2018/09/06	0	0.00	13	21.67	21.75	-13	4,504	-0.29%
2018/09/05	2	21.50	26	21.54	21.50	-24	4,448	-0.54%
2018/09/04	7	21.39	20	21.45	21.35	-13	4,411	-0.29%
2018/09/03	21	21.22	12	21.20	21.15	9	4,391	0.20%
2018/08/31	0	0.00	20.8	21.23	21.45	-20.8	4,320	-0.48%
2018/08/30	4	21.48	21.1	21.84	21.45	-17.1	4,271	-0.40%
2018/08/29	84	21.88	24.3	21.99	21.95	59.7	4,235	1.41%
2018/08/28	12	21.65	28	21.39	21.35	-16	4,138	-0.39%
2018/08/27	16	21.48	26	21.81	21.50	-10	4,155	-0.24%
2018/08/24	17	21.67	137	21.81	21.75	-120	4,019	-2.99%	大賣/鉅額交易
2018/08/23	13	21.58	56.8	21.46	21.65	-43.8	3,728	-1.18%
2018/08/22	72	20.28	132.1	20.45	20.65	-60.1	3,364	-1.78%	大賣/
2018/08/21	43	19.63	21	19.49	19.80	22	3,080	0.71%
2018/08/20	1	19.05	4.2	19.13	19.10	-3.2	2,905	-0.11%
2018/08/17	1	18.80	15	19.17	19.05	-14	2,850	-0.49%
2018/08/16	14	18.89	27	19.05	18.80	-13	2,680	-0.48%
2018/08/15	3	18.57	24	18.35	18.55	-21	2,430	-0.86%
2018/08/14	11	18.03	0	0.00	18.10	11	2,268	0.48%
2018/08/10	29	17.82	15	17.95	17.85	14	2,203	0.64%
2018/08/09	5	17.40	4	17.40	17.30	1	2,187	0.05%
2018/08/08	15	17.30	0	0.00	17.35	15	2,194	0.68%
2018/08/03	3	17.00	0	0.00	17.05	3	2,462	0.12%
2018/08/02	0	0.00	3.3	17.15	17.10	-3.3	2,506	-0.13%
2018/07/31	0	0.00	2	17.20	17.25	-2	2,649	-0.08%
2018/07/30	4	17.16	11.4	17.20	17.10	-7.4	2,655	-0.28%
2018/07/27	0	0.00	1	16.90	16.85	-1	2,614	-0.04%
2018/07/16	1	16.80	5	16.68	16.75	-4	2,854	-0.14%
2018/07/13	0	0.00	27	16.80	16.80	-27	2,854	-0.95%
2018/07/12	0	0.00	4	16.75	16.75	-4	2,866	-0.14%
2018/07/11	9	17.05	0	0.00	17.10	9	2,856	0.32%
2018/07/10	26	17.25	0	0.00	17.15	26	2,842	0.91%
2018/07/09	5	17.20	5	17.27	17.20	0	2,828	0.00%
2018/07/06	4	16.75	0	0.00	16.95	4	2,870	0.14%
2018/07/04	2	16.90	0	0.00	17.05	2	2,986	0.07%
2018/07/02	2	17.05	0	0.00	17.20	2	2,982	0.07%
2018/06/29	1	17.00	0	0.00	17.15	1	2,974	0.03%
2018/06/28	0	0.00	1	16.85	16.80	-1	2,984	-0.03%
2018/06/26	0	0.00	1	16.65	16.65	-1	2,964	-0.03%
2018/06/25	8	16.79	0	0.00	16.80	8	2,951	0.27%
2018/06/22	1	16.90	0	0.00	16.85	1	2,957	0.03%
2018/06/21	1	17.10	0	0.00	17.10	1	2,950	0.03%
2018/06/20	0	0.00	8	17.05	17.05	-8	2,965	-0.27%
2018/06/19	11	17.16	7	17.17	17.15	4	2,958	0.14%
2018/06/15	1	17.50	12	17.50	17.50	-11	2,911	-0.38%
2018/06/14	6	17.41	1	17.70	17.35	5	2,904	0.17%
2018/06/13	1	17.90	0	0.00	17.85	1	2,853	0.04%
2018/06/11	4	18.10	1	18.00	18.00	3	2,838	0.11%
2018/06/08	0	17.85	0	0.00	17.90	0	2,802	0.00%
2018/06/06	28	18.04	0.6	18.00	18.05	27.4	2,823	0.97%
2018/06/05	2	18.10	22	18.36	18.15	-20	2,803	-0.71%
2018/06/04	11	18.28	37.6	18.23	18.50	-26.6	2,726	-0.98%
2018/06/01	0	0.00	34	17.99	17.95	-34	2,590	-1.31%
2018/05/31	1	17.65	5	17.85	17.85	-4	2,572	-0.16%
2018/05/30	10	17.60	7	17.65	17.65	3	2,589	0.12%
2018/05/29	3	17.80	0	0.00	17.80	3	2,582	0.12%
2018/05/24	11	17.51	7	17.50	17.45	4	3,051	0.13%
2018/05/22	0	0.00	4	17.70	17.60	-4	3,090	-0.13%
2018/05/21	0	0.00	6	18.01	17.65	-6	3,079	-0.19%
2018/05/18	2	17.90	3	18.07	18.00	-1	3,034	-0.03%
2018/05/17	0	0.00	20	18.01	18.00	-20	3,002	-0.67%
2018/05/16	2	17.50	5	17.66	17.70	-3	2,879	-0.10%
2018/05/15	1	17.60	5	17.60	17.55	-4	2,874	-0.14%
2018/05/14	2	17.45	1	17.45	17.55	1	2,901	0.03%
2018/05/11	20	17.80	5	17.84	17.65	15	2,876	0.52%
2018/05/09	0	0.00	53	17.35	17.30	-53	2,671	-1.98%
2018/05/08	2	17.35	3	17.32	17.40	-1	2,661	-0.04%
2018/05/07	0	0.00	5	17.10	17.15	-5	2,574	-0.19%
2018/05/04	0	0.00	2	17.10	17.10	-2	2,552	-0.08%
2018/05/03	0	0.00	6	17.02	17.15	-6	2,539	-0.24%
2018/05/02	5	17.09	10	17.10	17.10	-5	2,516	-0.20%
2018/04/30	0	0.00	1	16.85	16.85	-1	2,460	-0.04%
2018/04/27	1	16.60	13	16.65	16.65	-12	2,456	-0.49%
2018/04/18	3	16.45	0	0.00	16.45	3	3,093	0.10%
2018/04/17	0	0.00	1	16.40	16.40	-1	3,101	-0.03%
2018/04/16	2	16.60	6	16.70	16.60	-4	3,125	-0.13%
2018/04/12	3	16.90	2	16.60	16.85	1	3,198	0.03%
2018/04/11	2	16.50	0	0.00	16.65	2	3,158	0.06%
2018/04/10	5	16.53	5	16.39	16.70	0	3,115	0.00%
2018/04/02	1.2	16.28	0	0.00	16.30	1.2	3,095	0.04%
2018/03/31	2.1	16.35	0	0.00	16.20	2.1	3,122	0.07%
2018/03/30	3	16.30	8	16.30	16.35	-5	3,226	-0.15%
2018/03/29	9.7	16.25	0	0.00	16.25	9.7	3,231	0.30%
2018/03/27	0	0.00	1	16.15	16.15	-1	3,246	-0.03%
2018/03/26	10	16.00	3	16.05	16.05	7	3,248	0.22%
2018/03/23	10	16.10	1	16.05	16.10	9	3,309	0.27%
2018/03/22	6	16.45	0	0.00	16.35	6	3,297	0.18%
2018/03/19	2	16.65	98	16.65	16.65	-96	3,340	-2.87%
2018/03/16	1	16.80	4	16.80	16.80	-3	3,365	-0.09%
2018/03/15	0	0.00	1	16.85	16.90	-1	3,371	-0.03%
2018/03/14	26	16.95	0	0.00	16.95	26	3,388	0.77%
2018/03/13	21	17.00	16	17.04	16.95	5	3,410	0.15%
2018/03/12	4	16.99	11	17.05	16.95	-7	3,411	-0.21%
2018/03/09	12	16.83	9	16.83	16.70	3	3,495	0.09%
2018/03/08	0	0.00	10	16.80	16.75	-10	3,591	-0.28%
2018/03/06	8	16.68	4	16.80	16.60	4	3,631	0.11%
2018/03/05	2	16.80	0	0.00	16.80	2	3,624	0.06%
2018/03/02	3	17.13	14	17.19	17.15	-11	3,587	-0.31%
2018/03/01	9	17.20	8	17.11	17.10	1	3,570	0.03%
2018/02/27	1	17.00	0	0.00	16.90	1	3,498	0.03%
2018/02/26	46	17.42	116	17.62	17.30	-70	3,399	-2.06%	大賣/
2018/02/23	1	16.20	13	16.12	16.30	-12	3,079	-0.39%
2018/02/21	17	15.55	0	0.00	15.60	17	3,129	0.54%
2018/02/12	11	15.25	0	0.00	15.25	11	3,154	0.35%
2018/02/09	10	15.15	12	15.10	15.30	-2	3,152	-0.06%
2018/02/08	0	0.00	20	15.50	15.55	-20	3,174	-0.63%
2018/02/07	2	15.60	0	0.00	15.50	2	3,195	0.06%
2018/02/06	80	15.63	1	15.35	15.40	79	3,239	2.44%
2018/02/05	0	0.00	11	16.18	16.20	-11	3,191	-0.34%
2018/02/02	9	16.25	14	16.30	16.15	-5	3,192	-0.16%
2018/01/31	0	0.00	5	15.85	15.90	-5	3,223	-0.16%
2018/01/30	2	16.10	0	0.00	16.10	2	3,285	0.06%
2018/01/29	2	16.30	3	16.30	16.30	-1	3,281	-0.03%
2018/01/26	3	16.35	0	0.00	16.35	3	3,316	0.09%
2018/01/25	4	16.35	0	0.00	16.35	4	3,338	0.12%
2018/01/24	4	16.34	5	16.40	16.40	-1	3,334	-0.03%
2018/01/23	0	0.00	4	16.45	16.35	-4	3,337	-0.12%
2018/01/22	2	16.40	50	16.40	16.40	-48	3,323	-1.44%
2018/01/19	3	16.65	5	16.60	16.60	-2	3,287	-0.06%
2018/01/18	18	16.83	6	16.90	16.80	12	3,254	0.37%
2018/01/17	71	17.49	51	17.53	17.20	20	3,139	0.64%
2018/01/12	0	0.00	1	16.50	16.55	-1	2,973	-0.03%
2018/01/11	0	0.00	2	16.40	16.40	-2	2,973	-0.07%
2018/01/09	0	0.00	17	16.68	16.55	-17	3,045	-0.56%
2018/01/08	0	0.00	2	16.45	16.35	-2	3,060	-0.07%
2018/01/05	0	0.00	5	16.51	16.60	-5	3,075	-0.16%
2018/01/04	0	0.00	2	16.40	16.40	-2	3,089	-0.06%
2018/01/03	3	16.43	0	0.00	16.40	3	3,127	0.10%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%