正隆 (1904)-永豐金-鳳山券商分點個股進出

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
28.65
漲跌
▼0.15
漲幅
-0.52%
成交量
1,055張
產業
上市造紙類股
647人加入追蹤

立即追蹤
本地時間:07:21

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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	2	28.90	0	0.00	28.85	2	886	0.23%
2024/05/20	0	29.10	0	0.00	29.10	0	881	0.00%
2024/05/17	0	29.00	1	28.90	29.00	-1	882	-0.11%
2024/05/16	0	0.00	1	28.95	28.95	-1	886	-0.11%
2024/05/15	2	28.90	0	28.95	28.85	2	886	0.23%
2024/05/10	0	29.05	0	0.00	29.05	0	890	0.00%
2024/05/09	0	29.05	0	0.00	28.95	0	893	0.00%
2024/05/06	0	29.10	0	0.00	29.20	0	897	0.00%
2024/05/03	30	29.25	0	0.00	29.10	30	897	3.34%
2024/04/30	0	29.15	0	0.00	29.20	0	892	0.00%
2024/04/25	0	0.00	0.1	29.15	29.00	-0.1	871	-0.01%
2024/04/24	0	0.00	0	29.15	28.85	0	863	0.00%
2024/04/23	1.1	29.15	20	29.31	29.20	-19	878	-2.16%
2024/04/22	0	28.65	0.1	29.10	29.10	-0.1	868	-0.01%
2024/04/19	0.1	28.35	0	0.00	28.20	0.1	844	0.01%
2024/04/11	0	29.25	0	0.00	29.05	0	784	0.00%
2024/04/10	0	0.00	0.3	29.35	29.30	-0.3	780	-0.04%
2024/04/09	0	0.00	4	29.15	29.20	-4	769	-0.52%
2024/04/02	0	0.00	1	29.00	28.80	-1	773	-0.13%
2024/04/01	0	29.05	0	0.00	29.10	0	718	0.00%
2024/03/29	0	0.00	0	29.30	29.00	0	714	0.00%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.25	10	29.13	29.25	-10	700	-1.43%
2024/03/26	0	29.10	5	29.05	29.00	-5	691	-0.72%
2024/03/25	0	29.15	2	29.05	29.10	-2	693	-0.29%
2024/03/22	0	29.15	0	0.00	29.10	0	695	0.00%
2024/03/21	0.1	29.00	0	0.00	29.25	0.1	735	0.01%
2024/03/20	3	29.00	4	29.10	28.95	-1	752	-0.13%
2024/03/19	0	28.91	5	29.05	28.95	-5	756	-0.66%
2024/03/18	2	28.80	0.4	28.85	28.85	1.6	754	0.22%
2024/03/13	5	28.65	0	0.00	28.85	5	762	0.66%
2024/03/12	0.1	28.84	0	0.00	28.80	0.1	752	0.01%
2024/03/11	1.1	28.55	0	0.00	28.55	1.1	750	0.14%
2024/03/08	0.1	28.57	0.2	28.55	28.55	-0.1	750	-0.01%
2024/03/07	2.1	28.67	0	0.00	28.70	2.1	762	0.28%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/04	2	29.30	1	29.30	29.05	1	760	0.13%
2024/03/01	1	28.90	0	0.00	29.00	1	753	0.13%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	0	28.95	0	0.00	28.85	0	755	0.01%
2024/02/26	0	29.01	0	0.00	29.00	0	757	0.00%
2024/02/23	6	29.03	0.1	29.20	28.95	5.9	765	0.77%
2024/02/22	3	29.15	0.1	29.40	29.15	2.9	768	0.38%
2024/02/21	0	0.00	0	29.20	29.20	0	770	0.00%
2024/02/20	3	29.15	0	0.00	29.10	3	777	0.39%
2024/02/15	0	28.75	0	0.00	28.80	0	821	0.00%
2024/02/05	0	29.00	0	0.00	28.75	0	817	0.00%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/01/31	0	29.00	0.1	29.00	28.85	0	813	-0.01%
2024/01/29	0	29.05	0.1	29.08	29.05	-0.1	814	-0.01%
2024/01/26	0	0.00	0	29.11	28.85	0	819	0.00%
2024/01/24	0.1	29.30	0.1	29.20	29.10	0	824	0.00%
2024/01/23	0	0.00	0.1	28.93	28.80	-0.1	824	-0.01%
2024/01/22	3	28.70	0	0.00	28.75	3	824	0.36%
2024/01/19	6	28.55	0	0.00	28.65	6	823	0.73%
2024/01/17	6	28.70	0	0.00	28.85	6	830	0.72%
2024/01/16	3	28.95	0	0.00	28.95	3	820	0.37%
2024/01/15	0	0.00	0.1	29.25	29.25	-0.1	814	-0.01%
2024/01/12	0	0.00	0.7	29.35	29.30	-0.7	826	-0.08%
2024/01/11	2	29.15	0	0.00	29.25	2	843	0.24%
2024/01/10	5	29.10	0.3	29.20	29.10	4.7	922	0.51%
2024/01/09	5.1	29.25	0	0.00	29.25	5.1	932	0.55%
2024/01/08	5	29.40	0	0.00	29.40	5	993	0.50%
2024/01/03	0	0.00	5	29.35	29.25	-5	1,064	-0.47%
2023/12/29	0.2	29.80	0	0.00	29.75	0.2	1,043	0.02%
2023/12/27	0	0.00	10	29.80	29.90	-10	1,065	-0.94%
2023/12/21	0	0.00	0.3	30.10	29.95	-0.3	1,152	-0.03%
2023/12/15	0	0.00	1.1	30.01	30.10	-1.1	1,167	-0.09%
2023/12/08	1	29.90	4	29.94	29.95	-3	1,196	-0.25%
2023/12/06	0	0.00	2	29.98	30.05	-2	1,251	-0.16%
2023/12/01	0	29.80	0	0.00	29.80	0	1,246	0.00%
2023/11/30	0	29.80	0	0.00	29.75	0	1,250	0.00%
2023/11/29	0	29.75	0	0.00	29.75	0	1,271	0.00%
2023/11/28	1.1	29.65	1	29.80	29.60	0.1	1,294	0.01%
2023/11/27	0	0.00	1	29.55	29.45	-1	1,361	-0.07%
2023/11/21	0	0.00	2	29.70	29.85	-2	1,471	-0.14%
2023/11/20	0.1	29.55	0	0.00	29.55	0.1	1,497	0.01%
2023/11/17	0	0.00	0.1	29.85	29.80	-0.1	1,530	0.00%
2023/11/15	0	0.00	11	29.40	29.70	-11	1,549	-0.71%
2023/11/13	1	28.85	0	28.90	28.95	1	1,587	0.06%
2023/11/07	0	28.80	0	0.00	28.90	0	1,731	0.00%
2023/11/06	10	28.58	0	0.00	28.80	10	1,859	0.54%
2023/11/03	0	0.00	0	28.50	28.60	0	1,894	0.00%
2023/11/01	0	28.30	0	0.00	28.30	0	2,108	0.00%
2023/10/31	0	28.47	0	0.00	28.30	0	2,182	0.00%
2023/10/30	0	28.55	0	0.00	28.60	0	2,353	0.00%
2023/10/25	0	0.00	0.2	28.95	28.65	-0.2	2,870	-0.01%
2023/10/23	0	28.60	0	0.00	28.70	0	3,337	0.00%
2023/10/11	0.1	28.40	0	0.00	28.35	0.1	3,460	0.00%
2023/10/05	0	0.00	0.1	28.55	28.45	-0.1	3,507	0.00%
2023/10/04	0.1	28.45	1.1	28.45	28.40	-1	3,529	-0.03%
2023/10/03	1.1	28.60	0	0.00	28.55	1.1	3,573	0.03%
2023/09/26	2	28.35	0	0.00	28.30	2	3,857	0.05%
2023/09/25	0.9	28.64	5	28.48	28.60	-4.1	3,952	-0.10%
2023/09/22	0	0.00	14	27.99	28.30	-14	4,009	-0.35%
2023/09/20	1	28.40	4	28.30	28.40	-3	4,184	-0.07%
2023/09/19	3	28.35	0	0.00	28.40	3	4,374	0.07%
2023/09/15	4	28.30	2	28.30	28.20	2	4,950	0.04%
2023/09/12	10	28.20	0	0.00	28.25	10	4,996	0.20%
2023/09/11	4	28.00	0	27.85	28.00	4	5,018	0.08%
2023/09/08	2	28.10	0	0.00	28.05	2	5,045	0.04%
2023/09/07	2	28.10	0	0.00	28.15	2	5,102	0.04%
2023/09/06	4	28.20	0	0.00	28.15	4	5,151	0.08%
2023/09/05	1	28.55	0	0.00	28.50	1	5,189	0.02%
2023/09/01	0	0.00	0.1	28.60	28.55	-0.1	5,273	0.00%
2023/08/31	3	28.48	2	28.60	28.55	1	5,389	0.02%
2023/08/30	4	27.98	0	0.00	28.00	4	5,419	0.07%
2023/08/29	4.1	27.70	1	27.55	27.85	3.1	5,593	0.05%
2023/08/28	0	27.55	1	27.55	27.50	-1	5,850	-0.02%
2023/08/24	1.8	27.98	0	0.00	27.85	1.8	5,797	0.03%
2023/08/23	2	27.95	0	0.00	28.10	2	5,797	0.03%
2023/08/22	0.2	28.35	0	0.00	28.05	0.2	5,809	0.00%
2023/08/18	2.2	28.50	0.1	28.70	28.35	2.2	5,850	0.04%
2023/08/17	0.1	29.00	0	0.00	28.80	0.1	5,935	0.00%
2023/08/15	0	29.30	3	29.25	29.10	-3	5,950	-0.05%
2023/08/14	7.1	29.14	0	0.00	29.00	7.1	6,008	0.12%
2023/08/11	6.1	30.00	4.1	29.89	30.00	2	6,008	0.03%
2023/08/10	3.1	31.10	0	0.00	30.45	3.1	5,968	0.05%
2023/08/09	0	32.45	0.1	32.40	32.45	0	5,861	0.00%
2023/08/08	1.1	33.31	2.1	32.81	32.70	-1	5,843	-0.02%
2023/08/07	8.1	33.83	24	34.30	33.45	-15.9	5,843	-0.27%
2023/08/04	6.1	34.56	1	34.75	34.40	5.1	5,757	0.09%
2023/08/02	0	0.00	1.7	34.20	34.00	-1.7	5,938	-0.03%
2023/08/01	0.5	34.00	1	33.75	33.90	-0.5	5,847	-0.01%
2023/07/31	1	34.85	3	34.43	34.55	-2	5,939	-0.03%
2023/07/28	11.5	34.68	15	34.82	34.10	-3.5	6,126	-0.06%
2023/07/27	16	35.04	22	34.66	35.00	-6	5,983	-0.10%
2023/07/26	1.7	33.17	1	33.05	33.15	0.7	5,634	0.01%
2023/07/25	2	32.70	1.2	32.97	32.70	0.8	5,643	0.01%
2023/07/24	13	33.00	3	33.00	32.75	10	5,693	0.18%
2023/07/21	3	32.91	5	32.77	32.25	-2	5,906	-0.03%
2023/07/20	4.3	32.56	1	32.65	32.80	3.3	6,338	0.05%
2023/07/19	0	32.00	3	32.30	31.90	-3	6,847	-0.04%
2023/07/18	0.3	32.40	0	0.00	32.05	0.3	7,263	0.00%
2023/07/17	1.5	32.62	0	32.80	32.75	1.5	7,430	0.02%
2023/07/14	0.1	32.45	2	32.55	32.40	-1.9	7,402	-0.03%
2023/07/13	3	32.20	0	0.00	31.90	3	7,373	0.04%
2023/07/12	0	0.00	0.1	32.73	32.55	-0.1	7,311	0.00%
2023/07/11	3	32.80	0	0.00	32.80	3	7,286	0.04%
2023/07/10	0.1	33.10	0	0.00	32.80	0.1	7,266	0.00%
2023/07/07	5	33.20	0.1	33.40	33.30	5	7,228	0.07%
2023/07/06	9.1	34.61	20.1	34.37	34.00	-11	7,151	-0.15%
2023/07/05	1.1	34.18	0.1	34.20	34.05	1	7,034	0.01%
2023/07/04	1.1	33.86	2.1	33.96	33.80	-1	6,972	-0.01%
2023/07/03	9.1	34.06	0	0.00	34.20	9.1	6,895	0.13%
2023/06/30	0	0.00	2.1	33.92	34.05	-2.1	6,789	-0.03%
2023/06/29	3.4	34.20	9	34.03	34.25	-5.6	6,717	-0.08%
2023/06/28	3	33.35	130	33.46	33.15	-127	6,563	-1.93%	大賣/鉅額交易
2023/06/27	136.8	33.99	5	33.95	33.80	131.8	6,491	2.03%	大買/鉅額交易
2023/06/26	24	34.67	11.4	34.57	34.75	12.7	6,287	0.20%
2023/06/21	0.2	33.30	4.1	33.25	33.30	-3.9	5,768	-0.07%
2023/06/20	1	32.40	0	0.00	32.60	1	5,679	0.02%
2023/06/19	0	32.55	0	0.00	32.55	0	5,652	0.00%
2023/06/16	2	32.32	0	0.00	32.35	2	5,636	0.04%
2023/06/15	1	32.15	0	0.00	32.30	1	5,582	0.02%
2023/06/14	2.1	32.53	0	0.00	32.55	2.1	5,558	0.04%
2023/06/13	1	32.60	0	0.00	32.90	1	5,535	0.02%
2023/06/12	3	33.33	9	33.41	33.20	-6	5,483	-0.11%
2023/06/09	1	33.80	0	0.00	33.80	1	5,424	0.02%
2023/06/08	2	33.37	5	33.31	33.25	-3	5,374	-0.06%
2023/06/07	7	33.54	0	0.00	33.80	7	5,307	0.13%
2023/06/06	3	33.63	3	34.07	33.55	0	5,261	0.00%
2023/06/05	0	0.00	7	33.73	33.75	-7	5,124	-0.14%
2023/06/02	6	33.62	3	33.48	33.25	3	5,014	0.06%
2023/06/01	8	33.57	9	33.13	33.50	-1	4,830	-0.02%
2023/05/31	0	0.00	2	31.95	31.75	-2	4,534	-0.04%
2023/05/30	5	31.85	0	0.00	31.75	5	4,521	0.11%
2023/05/29	5	32.15	0	0.00	31.95	5	4,522	0.11%
2023/05/26	0	31.65	1	31.50	31.60	-1	4,497	-0.02%
2023/05/25	1	32.15	2	32.25	32.20	-1	4,449	-0.02%
2023/05/24	2	32.50	0	0.00	32.45	2	4,428	0.05%
2023/05/23	8	32.67	1	32.60	32.60	7	4,365	0.16%
2023/05/22	3	31.25	1	31.30	31.75	2	4,229	0.05%
2023/05/19	1	31.40	3	31.40	31.35	-2	4,193	-0.05%
2023/05/18	3	32.10	0	0.00	31.85	3	4,149	0.07%
2023/05/17	1	31.75	0.3	32.05	31.80	0.7	4,074	0.02%
2023/05/16	0.3	31.60	9.2	31.61	31.70	-8.9	4,032	-0.22%
2023/05/15	0	0.00	1	31.80	31.45	-1	4,024	-0.02%
2023/05/12	2	31.70	1	31.90	32.05	1	4,013	0.03%
2023/05/11	2	31.70	1	31.90	31.75	1	4,001	0.03%
2023/05/10	1	32.75	1	33.20	32.40	0	3,948	0.00%
2023/05/09	8	33.90	8.1	33.38	33.20	-0.1	3,911	0.00%
2023/05/08	8	33.31	4	33.63	33.50	4	3,665	0.11%
2023/05/05	5	33.19	2	33.72	33.10	3	3,594	0.08%
2023/05/04	15	33.03	9.1	33.24	33.65	5.9	3,437	0.17%
2023/05/03	3	32.60	3	32.73	32.10	0	3,116	0.00%
2023/05/02	3	31.43	6	31.84	32.00	-3	2,986	-0.10%
2023/04/28	2	31.25	4	31.33	31.30	-2	2,919	-0.07%
2023/04/27	4	31.59	4.2	31.26	31.35	-0.2	2,866	-0.01%
2023/04/26	9	32.03	9	32.19	32.00	0	2,767	0.00%
2023/04/25	5.1	32.78	12.3	32.60	32.35	-7.2	2,461	-0.29%
2023/04/24	6.3	32.08	14.2	31.99	32.50	-7.9	2,003	-0.39%
2023/04/21	29	30.95	12.5	30.73	30.40	16.5	1,446	1.14%
2023/04/20	3.1	29.71	3	29.55	29.45	0.1	1,034	0.01%
2023/04/18	0	28.95	0	0.00	28.75	0	845	0.00%
2023/04/14	0	0.00	0	28.90	28.85	0	860	0.00%
2023/04/12	0	0.00	2	28.80	28.80	-2	846	-0.24%
2023/04/11	0	0.00	3	28.53	28.60	-3	834	-0.36%
2023/04/10	0	0.00	0	28.60	28.45	0	832	0.00%
2023/04/07	0	28.45	3	28.42	28.75	-3	801	-0.37%
2023/04/06	2	28.48	0	0.00	28.60	2	789	0.25%
2023/03/31	0	28.26	0	0.00	28.25	0	778	0.00%
2023/03/29	1	28.30	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.39	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.10	0	0.00	28.20	0	780	0.00%
2023/03/24	1	28.05	0	0.00	28.00	1	798	0.13%
2023/03/20	1.1	27.32	0	0.00	27.45	1.1	791	0.14%
2023/03/17	1.1	27.41	2	27.70	27.15	-0.9	786	-0.12%
2023/03/16	6	27.88	0	0.00	27.60	6	751	0.80%
2023/03/15	1	28.60	0	0.00	28.40	1	733	0.14%
2023/03/14	0	28.90	20	28.80	28.75	-20	730	-2.74%
2023/03/13	0	28.93	0	0.00	28.80	0	755	0.00%
2023/03/10	0.1	28.91	0	0.00	28.85	0.1	753	0.01%
2023/03/09	0	29.12	0	0.00	29.05	0	766	0.00%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/01	1	28.70	0	0.00	28.70	1	774	0.13%
2023/02/23	1	28.60	0	0.00	28.60	1	778	0.13%
2023/02/16	0	28.60	0	0.00	28.55	0	834	0.00%
2023/02/13	0	28.50	0	0.00	28.55	0	847	0.00%
2023/02/10	0.1	28.85	0	0.00	28.80	0.1	837	0.01%
2023/02/09	0.1	28.90	0	0.00	29.00	0.1	836	0.01%
2023/02/08	0	29.00	2	29.20	29.05	-2	821	-0.24%
2023/02/03	0	28.85	0	0.00	29.05	0	782	0.00%
2023/02/01	1	28.85	0	0.00	28.85	1	763	0.13%
2023/01/31	0	0.00	2	29.00	29.10	-2	757	-0.26%
2023/01/17	0	0.00	2	28.35	28.50	-2	730	-0.27%
2023/01/13	0	28.25	0	0.00	28.25	0	719	0.00%
2023/01/09	0	0.00	2	27.75	27.95	-2	693	-0.29%
2023/01/05	0	0.00	1	27.65	27.65	-1	702	-0.14%
2022/12/27	0	27.30	0	0.00	27.25	0	704	0.00%
2022/12/16	0	27.40	0	0.00	27.30	0	729	0.00%
2022/12/15	0	27.65	0	0.00	27.50	0	710	0.00%
2022/11/23	1	27.10	0	0.00	27.15	1	732	0.14%
2022/11/17	1	26.80	0	0.00	26.95	1	718	0.14%
2022/11/11	0	27.00	0	0.00	27.00	0	814	0.00%
2022/11/10	0	26.90	0	0.00	27.00	0	808	0.00%
2022/11/08	0	27.00	0	0.00	27.00	0	828	0.00%
2022/11/02	0.1	26.40	0	0.00	26.35	0.1	853	0.01%
2022/10/27	0	0.00	1	26.00	26.10	-1	842	-0.12%
2022/10/19	0	25.95	0	0.00	25.80	0	860	0.00%
2022/10/13	0.2	25.50	0	0.00	25.25	0.2	910	0.02%
2022/10/12	0	26.10	0	0.00	26.10	0	920	0.00%
2022/10/11	0.1	26.05	0	0.00	25.90	0.1	932	0.01%
2022/10/05	2	26.75	0	0.00	26.75	2	957	0.21%
2022/09/30	2	26.35	1	26.30	26.60	1	1,005	0.10%
2022/09/28	0	0.00	3	26.17	26.15	-3	1,029	-0.29%
2022/09/23	0	0.00	1	27.00	26.95	-1	1,085	-0.09%
2022/08/23	1.1	28.16	1	28.40	28.20	0.1	1,591	0.00%
2022/08/22	16	29.36	14	28.72	28.70	2	1,614	0.12%
2022/07/21	0	26.30	0	0.00	26.45	0	2,235	0.00%
2022/07/20	1	26.45	11	26.40	26.35	-10	2,232	-0.45%
2022/07/19	0	0.00	1	26.30	26.35	-1	2,237	-0.04%
2022/07/15	0.1	25.55	0	0.00	25.45	0.1	2,229	0.00%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.04%
2022/07/12	0	0.00	1	25.45	25.45	-1	2,224	-0.04%
2022/07/11	0	25.73	0	0.00	25.90	0	2,211	0.00%
2022/07/07	11	25.85	0	0.00	25.90	11	2,197	0.50%
2022/07/06	1	25.60	0	0.00	25.70	1	2,192	0.05%
2022/07/05	0	0.00	1	25.55	25.95	-1	2,181	-0.05%
2022/07/01	0	25.36	0.1	25.25	25.20	-0.1	2,163	0.00%
2022/06/30	0.5	26.33	1	25.85	26.05	-0.5	2,149	-0.03%
2022/06/29	0.1	26.74	1	26.70	26.55	-0.9	2,118	-0.04%
2022/06/28	3.5	27.62	0	0.00	27.15	3.5	2,088	0.17%
2022/06/27	1	29.95	12	29.89	29.95	-11	2,026	-0.54%
2022/06/23	0	0.00	1	29.55	29.65	-1	1,984	-0.05%
2022/06/21	2	29.95	0	0.00	29.95	2	1,965	0.10%
2022/06/17	0	30.10	0	0.00	30.30	0	1,901	0.00%
2022/06/16	1	30.15	0	0.00	30.00	1	1,884	0.05%
2022/06/14	0.3	29.40	0	0.00	29.60	0.3	1,862	0.02%
2022/06/13	0.2	29.65	0	0.00	29.55	0.2	1,862	0.01%
2022/06/10	1	30.05	0	0.00	30.15	1	1,860	0.05%
2022/06/08	5	30.05	0	0.00	30.05	5	1,848	0.27%
2022/05/31	1	29.85	0	0.00	30.00	1	1,889	0.05%
2022/05/30	2	29.95	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%
2022/05/20	2	29.95	0	0.00	29.95	2	1,721	0.12%
2022/05/19	1	29.88	0	0.00	29.60	1	1,700	0.06%
2022/05/16	1	30.44	0	0.00	30.15	1	1,613	0.06%
2022/05/12	1.3	30.94	0	0.00	30.40	1.3	1,621	0.08%
2022/05/11	0.1	32.08	0	0.00	31.85	0.1	1,591	0.00%
2022/05/10	5	32.50	0	0.00	32.50	5	1,614	0.31%
2022/05/09	4.1	32.74	5	32.50	32.75	-0.9	1,608	-0.06%
2022/05/06	0.1	33.35	0	0.00	33.20	0.1	1,603	0.00%
2022/05/05	1	33.75	0	0.00	33.60	1	1,617	0.06%
2022/05/04	0	0.00	2	33.93	33.65	-2	1,622	-0.12%
2022/05/03	3	34.60	0	0.00	33.70	3	1,594	0.19%
2022/04/29	2.1	33.60	0	0.00	33.45	2.1	1,469	0.14%
2022/04/28	0	0.00	0	33.60	33.50	0	1,476	0.00%
2022/04/27	0.2	33.61	0	0.00	33.40	0.2	1,473	0.02%
2022/04/26	11.5	34.16	0	34.35	34.10	11.4	1,452	0.79%
2022/04/22	0	0.00	13	35.02	34.95	-13	1,466	-0.89%
2022/04/20	0	0.00	2	34.58	34.45	-2	1,545	-0.13%
2022/04/18	0	0.00	1.5	34.40	34.40	-1.5	1,559	-0.10%
2022/04/15	0	34.60	0	0.00	34.65	0	1,599	0.00%
2022/04/14	1	34.45	0	0.00	34.65	1	1,636	0.06%
2022/04/11	2	34.10	0	0.00	34.10	2	1,781	0.11%
2022/04/08	13	34.51	0	0.00	34.50	13	1,793	0.73%
2022/04/07	10	34.70	0	0.00	34.60	10	1,808	0.55%
2022/04/06	2	34.85	0	0.00	34.90	2	1,813	0.11%
2022/04/01	14	34.69	1	34.70	34.60	13	1,846	0.70%
2022/03/31	3	34.75	0	0.00	35.00	3	1,948	0.15%
2022/03/30	7	34.44	0	0.00	34.70	7	2,111	0.33%
2022/03/25	0	34.65	0	0.00	34.50	0	2,155	0.00%
2022/03/24	1.1	35.00	0	0.00	34.85	1.1	2,163	0.05%
2022/03/21	1.5	35.02	11	34.95	35.10	-9.5	2,226	-0.43%
2022/03/18	2	34.50	0	0.00	34.50	2	2,377	0.08%
2022/03/16	2	34.45	0	0.00	34.35	2	2,376	0.08%
2022/03/10	0.1	34.60	0	0.00	34.35	0.1	2,412	0.00%
2022/03/08	0.2	33.87	0	0.00	33.70	0.2	2,421	0.01%
2022/03/07	0.1	34.10	0	0.00	34.35	0.1	2,401	0.00%
2022/03/01	1	35.00	0	0.00	34.85	1	2,696	0.04%
2022/02/25	12	34.65	0	34.75	34.40	12	2,711	0.44%
2022/02/24	0.4	34.90	0	0.00	34.60	0.4	2,724	0.01%
2022/02/23	0	35.75	0	0.00	35.60	0	2,717	0.00%
2022/02/22	0	0.00	1	35.70	35.40	-1	2,787	-0.04%
2022/02/21	2	36.15	0	0.00	36.20	2	2,895	0.07%
2022/02/17	0.1	35.90	1	35.65	35.90	-0.9	2,964	-0.03%
2022/02/15	1	36.35	11	36.43	36.05	-10	2,979	-0.34%
2022/02/14	1	36.20	2	36.65	36.50	-1	2,998	-0.03%
2022/02/08	0	0.00	1	35.10	35.60	-1	3,060	-0.03%
2022/01/26	0	0.00	2	34.05	34.05	-2	3,071	-0.07%
2022/01/13	0	0.00	1	35.80	35.85	-1	3,297	-0.03%
2022/01/07	1	35.15	0	0.00	35.00	1	3,318	0.03%
2022/01/04	1	34.80	0	0.00	35.05	1	3,280	0.03%
2021/12/30	0	0.00	11	35.39	35.30	-11	3,292	-0.33%
2021/12/29	0	0.00	1	35.55	35.50	-1	3,355	-0.03%
2021/12/28	12	35.30	0	0.00	35.20	12	3,391	0.35%
2021/12/27	4	35.94	16	36.30	35.60	-12	3,425	-0.35%
2021/12/24	1	36.00	5	35.50	35.90	-4	3,417	-0.12%
2021/12/23	0	0.00	6	34.80	35.05	-6	3,392	-0.18%
2021/12/22	0	0.00	5	34.20	34.35	-5	3,483	-0.14%
2021/12/21	1	33.90	0	0.00	34.10	1	4,172	0.02%
2021/12/20	2	33.75	0	0.00	33.70	2	4,690	0.04%
2021/12/16	1	33.85	0	0.00	33.70	1	4,925	0.02%
2021/12/15	3	33.85	0	0.00	33.95	3	4,956	0.06%
2021/12/14	2	34.35	1	34.15	34.00	1	4,980	0.02%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/10	1	34.00	0	0.00	33.90	1	4,864	0.02%
2021/12/08	0	0.00	7	33.99	33.95	-7	4,861	-0.14%
2021/12/07	2	33.75	0	0.00	33.80	2	4,883	0.04%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1	34.05	0	0.00	33.80	1	4,893	0.02%
2021/11/30	0	34.25	0	0.00	34.00	0	4,899	0.00%
2021/11/29	0	0.00	3	33.58	34.10	-3	4,919	-0.06%
2021/11/26	3	34.43	0	0.00	34.50	3	4,875	0.06%
2021/11/24	0	0.00	6	35.07	35.50	-6	4,774	-0.13%
2021/11/23	2	35.10	2	35.25	34.85	0	4,774	0.00%
2021/11/22	0	0.00	4	35.35	35.35	-4	4,777	-0.08%
2021/11/19	2	35.78	2	35.75	35.50	0	4,784	0.00%
2021/11/18	2	36.15	9	36.21	36.05	-7	4,768	-0.15%
2021/11/17	2	35.48	0	0.00	35.40	2	4,669	0.04%
2021/11/11	0	0.00	2	34.45	34.50	-2	4,748	-0.04%
2021/11/10	10.1	35.19	2	35.65	34.75	8.1	4,828	0.17%
2021/11/09	2	35.00	0.1	35.00	35.00	1.9	4,749	0.04%
2021/11/08	2	35.10	0	0.00	35.15	2	4,727	0.04%
2021/11/04	6	34.80	0	0.00	34.35	6	4,717	0.13%
2021/11/02	0	0.00	1	34.40	34.30	-1	4,727	-0.02%
2021/11/01	13	34.55	1	34.50	34.20	12	4,711	0.25%
2021/10/28	1	33.20	0	0.00	33.20	1	4,726	0.02%
2021/10/27	0.1	33.50	0	0.00	33.05	0.1	4,763	0.00%
2021/10/21	0	0.00	10.1	34.35	34.10	-10.1	4,770	-0.21%
2021/10/19	5	34.25	6	34.30	34.30	-1	4,939	-0.02%
2021/10/15	7	33.81	0	0.00	33.90	7	5,076	0.14%
2021/10/14	0	0.00	1	33.70	33.95	-1	5,072	-0.02%
2021/10/13	7	33.56	0	0.00	33.10	7	5,046	0.14%
2021/10/12	1	33.40	0	0.00	33.30	1	5,039	0.02%
2021/10/08	1	33.90	11	33.77	33.55	-10	5,047	-0.20%
2021/10/07	1	33.60	1	34.05	34.00	0	5,101	0.00%
2021/10/06	1	33.25	0	0.00	33.20	1	5,136	0.02%
2021/10/05	1	33.90	0	0.00	33.90	1	5,163	0.02%
2021/10/04	0.1	34.00	0	0.00	33.75	0.1	5,229	0.00%
2021/10/01	2	34.55	0	0.00	34.40	2	5,334	0.04%
2021/09/30	3	35.97	2	35.75	35.65	1	5,582	0.02%
2021/09/29	3	35.92	0	0.00	35.70	3	5,656	0.05%
2021/09/28	19	37.51	11	38.44	37.20	8	5,623	0.14%
2021/09/27	40	35.81	24	36.11	37.50	16	5,127	0.31%
2021/09/24	7	35.25	0	0.00	34.10	7	5,231	0.13%
2021/09/17	1	34.55	0	0.00	34.30	1	5,554	0.02%
2021/09/13	2	35.80	0	0.00	35.75	2	6,089	0.03%
2021/09/07	1	35.65	0	0.00	35.60	1	6,401	0.02%
2021/09/06	1	35.60	0	0.00	35.50	1	6,471	0.02%
2021/09/02	1	35.90	0	0.00	36.10	1	6,818	0.01%
2021/09/01	0	0.00	1	36.05	36.05	-1	6,932	-0.01%
2021/08/31	2	35.88	2	36.00	36.00	0	7,220	0.00%
2021/08/30	5	36.55	0	0.00	36.45	5	8,170	0.06%
2021/08/27	2	37.00	0	0.00	37.15	2	8,507	0.02%
2021/08/24	1	36.00	0	0.00	36.00	1	9,557	0.01%
2021/08/23	2	36.45	0	0.00	36.65	2	9,552	0.02%
2021/08/20	2	36.15	0	0.00	36.05	2	9,568	0.02%
2021/08/18	0	0.00	2	37.00	36.75	-2	9,597	-0.02%
2021/08/17	1	37.00	3	37.80	36.85	-2	9,597	-0.02%
2021/08/16	4	39.58	0	0.00	39.65	4	9,655	0.04%
2021/08/13	0.5	41.15	0	0.00	40.90	0.5	9,619	0.01%
2021/08/12	0.5	41.60	0	0.00	41.15	0.5	9,653	0.01%
2021/08/11	1	41.75	0	0.00	41.15	1	9,717	0.01%
2021/08/06	0	0.00	5	42.15	42.05	-5	10,006	-0.05%
2021/08/05	13	41.62	0	0.00	42.05	13	10,134	0.13%
2021/08/04	1	42.20	0	0.00	42.20	1	10,387	0.01%
2021/08/03	7	41.61	1	41.45	41.80	6	10,891	0.06%
2021/08/02	5	41.31	0	0.00	42.00	5	11,135	0.04%
2021/07/30	0	42.15	10	42.10	42.15	-10	11,123	-0.09%
2021/07/26	16.1	41.80	1	41.30	41.35	15.1	11,320	0.13%
2021/07/23	0	0.00	0	43.25	43.80	0	11,234	0.00%
2021/07/22	3	42.22	10	42.38	42.10	-7	11,252	-0.06%
2021/07/21	13	42.56	9	42.58	42.65	4	11,280	0.04%
2021/07/20	0	0.00	1	43.50	43.40	-1	11,329	-0.01%
2021/07/16	4	44.69	0	0.00	44.75	4	11,723	0.03%
2021/07/15	0	0.00	1	44.76	45.10	-1	11,904	-0.01%
2021/07/14	0.1	43.70	0	0.00	44.35	0.1	12,012	0.00%
2021/07/12	5	45.70	1	45.35	44.95	4	12,200	0.03%
2021/07/09	1	45.95	0	0.00	45.95	1	12,244	0.01%
2021/07/08	4	46.91	3	47.67	46.80	1	12,352	0.01%
2021/07/07	31	48.33	12	49.17	48.00	19	12,719	0.15%
2021/07/06	6	48.23	0	0.00	48.05	6	12,729	0.05%
2021/07/05	6	47.78	1	48.35	48.35	5	12,634	0.04%
2021/07/02	3	48.30	5	48.74	48.25	-2	12,625	-0.02%
2021/07/01	15	48.61	5	49.24	47.70	10	12,600	0.08%
2021/06/30	15.5	47.26	20	47.26	48.50	-4.5	12,196	-0.04%
2021/06/29	6	45.56	1	45.65	45.60	5	11,816	0.04%
2021/06/28	1	45.90	4	45.29	46.00	-3	11,840	-0.03%
2021/06/25	3	45.00	0	0.00	44.90	3	11,931	0.03%
2021/06/24	0	0.00	1	45.05	45.40	-1	12,036	-0.01%
2021/06/23	1	45.95	4	45.00	44.80	-3	12,046	-0.02%
2021/06/22	4	46.46	14	46.44	45.25	-10	12,006	-0.08%
2021/06/21	11	45.40	11	45.42	45.80	0	11,681	0.00%
2021/06/18	1	43.65	1	44.25	44.30	0	11,495	0.00%
2021/06/17	5	44.19	0	0.00	44.05	5	11,500	0.04%
2021/06/16	2	43.85	0	0.00	43.85	2	11,569	0.02%
2021/06/15	3	43.87	0	0.00	44.00	3	11,547	0.03%
2021/06/11	11	45.46	5	45.81	44.50	6	11,486	0.05%
2021/06/09	1	45.90	0.1	45.45	45.10	0.9	11,135	0.01%
2021/06/08	5	47.15	5	47.27	46.90	0	11,004	0.00%
2021/06/07	30.1	48.24	23	48.85	49.00	7.1	10,711	0.07%
2021/06/04	9	47.11	8	46.45	45.65	1	9,730	0.01%
2021/06/03	11	47.15	30	47.45	46.40	-19	9,410	-0.20%
2021/06/02	17	43.32	22	43.63	44.75	-5	8,596	-0.06%
2021/06/01	2	41.43	2	41.35	41.70	0	8,410	0.00%
2021/05/31	1	41.75	0	0.00	41.30	1	8,428	0.01%
2021/05/27	6	41.51	0	0.00	40.90	6	8,495	0.07%
2021/05/26	0	0.00	20	41.01	41.60	-20	8,506	-0.24%
2021/05/25	1	41.60	0	0.00	41.70	1	8,495	0.01%
2021/05/24	11	42.63	3	42.92	42.35	8	8,454	0.09%
2021/05/21	1	40.00	2	41.13	41.30	-1	8,413	-0.01%
2021/05/19	6	40.25	1	40.30	40.35	5	8,352	0.06%
2021/05/17	2	36.78	2	38.03	37.50	0	8,225	0.00%
2021/05/14	3	39.10	0	0.00	39.30	3	8,098	0.04%
2021/05/13	3	39.92	4	41.14	40.55	-1	7,981	-0.01%
2021/05/12	12	43.03	5	43.04	40.80	7	7,825	0.09%
2021/05/11	21	47.75	25	47.47	44.85	-4	7,543	-0.05%
2021/05/10	7	45.59	13	45.67	46.30	-6	7,010	-0.09%
2021/05/05	1	43.10	13	43.52	42.80	-12	6,710	-0.18%
2021/05/04	2	43.55	2	42.90	42.35	0	6,679	0.00%
2021/05/03	3	44.82	4	44.26	44.45	-1	6,594	-0.02%
2021/04/29	2	44.40	3	44.38	44.60	-1	6,583	-0.02%
2021/04/28	3	45.05	1.1	45.06	44.90	1.9	6,554	0.03%
2021/04/27	4	45.34	6	45.37	45.80	-2	6,573	-0.03%
2021/04/26	2.1	45.02	1	44.85	45.20	1.1	6,491	0.02%
2021/04/23	1	44.00	9	43.63	44.10	-8	6,353	-0.13%
2021/04/22	15	44.11	10	43.31	42.65	5	6,216	0.08%
2021/04/21	7	44.08	11	44.02	43.90	-4	6,020	-0.07%
2021/04/20	0	0.00	11	42.69	42.90	-11	5,845	-0.19%
2021/04/19	3	42.80	9	42.71	43.00	-6	5,793	-0.10%
2021/04/16	16	40.67	3	41.25	41.55	13	5,623	0.23%
2021/04/15	16	41.49	3	41.20	40.80	13	5,565	0.23%
2021/04/14	11	40.94	10	41.09	40.75	1	5,534	0.02%
2021/04/13	47	42.50	35	42.01	41.80	12	5,423	0.22%
2021/04/12	11	39.52	12	39.74	40.45	-1	4,935	-0.02%
2021/04/09	3	37.45	0.2	37.10	37.00	2.8	4,665	0.06%
2021/04/08	1.2	37.74	3	37.50	38.00	-1.8	4,657	-0.04%
2021/04/07	24	37.49	23	37.09	37.00	1	4,750	0.02%
2021/04/06	7	36.69	5.1	37.05	37.40	2	5,023	0.04%
2021/04/01	4	34.99	0.2	35.31	35.40	3.8	5,095	0.07%
2021/03/31	25	35.14	10.4	35.24	34.90	14.6	4,996	0.29%
2021/03/30	2.1	34.85	1	34.65	35.00	1.1	4,935	0.02%
2021/03/29	0	0.00	1	34.50	34.05	-1	4,784	-0.02%
2021/03/26	3.1	33.60	0	0.00	33.60	3.1	4,838	0.06%
2021/03/24	2	32.90	0	0.00	33.00	2	4,804	0.04%
2021/03/22	0	0.00	1	32.55	33.00	-1	5,030	-0.02%
2021/03/19	1	33.05	1	32.50	32.65	0	5,060	0.00%
2021/03/18	0	0.00	0.1	32.20	32.05	-0.1	4,953	0.00%
2021/03/17	0	32.15	0	0.00	32.15	0	4,948	0.00%
2021/03/12	1	32.15	0.1	32.30	32.30	0.9	5,083	0.02%
2021/03/11	0.1	32.30	1	32.50	32.40	-0.9	5,137	-0.02%
2021/02/24	0	31.50	0	0.00	31.50	0	5,173	0.00%
2021/01/29	0.1	29.15	0	0.00	28.70	0.1	6,066	0.00%
2021/01/28	1.1	29.20	0	0.00	29.20	1.1	6,138	0.02%
2021/01/25	0	0.00	1	30.10	30.15	-1	6,210	-0.02%
2021/01/22	1	29.60	0	0.00	29.60	1	6,234	0.02%
2021/01/21	0	0.00	1	30.15	29.90	-1	6,209	-0.02%
2021/01/20	18.1	30.27	0	0.00	29.85	18.1	6,286	0.29%
2021/01/19	5	30.90	0	0.00	30.85	5	6,495	0.08%
2021/01/18	1	31.20	0	0.00	31.10	1	6,550	0.02%
2021/01/14	8	31.94	1	32.05	32.05	7	6,677	0.10%
2021/01/13	0	0.00	1	32.30	32.30	-1	6,713	-0.01%
2021/01/12	3	32.50	6	32.63	32.25	-3	6,781	-0.04%
2021/01/07	0	0.00	0	33.50	33.55	0	6,802	0.00%
2021/01/05	1	33.70	1	33.75	33.75	0	7,035	0.00%
2020/12/31	0	0.00	2.3	34.27	34.00	-2.3	7,154	-0.03%
2020/12/30	3	34.20	0	0.00	34.15	3	7,118	0.04%
2020/12/29	8	34.36	8	34.00	33.55	0	7,018	0.00%
2020/12/28	12	32.70	11.1	33.06	33.45	0.9	6,617	0.01%
2020/12/25	0.5	31.90	0	0.00	31.85	0.5	6,421	0.01%
2020/12/23	0	0.00	4.2	31.97	32.00	-4.2	6,696	-0.06%
2020/12/22	6.7	32.59	24	32.30	32.10	-17.3	6,864	-0.25%
2020/12/21	5	32.00	5	31.90	31.95	0	6,824	0.00%
2020/12/17	6	31.38	0	0.00	31.35	6	6,965	0.09%
2020/12/16	21	31.60	14	31.98	31.75	7	7,030	0.10%
2020/12/15	3	31.38	5.6	31.44	31.25	-2.6	7,052	-0.04%
2020/12/14	2	30.63	0	0.00	30.85	2	7,238	0.03%
2020/12/11	5	30.50	1	30.55	30.60	4	7,585	0.05%
2020/12/10	0.1	31.00	0	0.00	30.85	0.1	7,732	0.00%
2020/12/08	0	0.00	1	31.10	31.20	-1	7,910	-0.01%
2020/12/07	9	31.02	0	0.00	30.80	9	8,044	0.11%
2020/12/04	1	31.30	0	0.00	31.40	1	8,135	0.01%
2020/12/03	0	0.00	5	31.55	31.55	-5	8,318	-0.06%
2020/12/01	1	31.90	0	32.05	31.95	1	8,434	0.01%
2020/11/30	6	32.30	0	0.00	31.80	6	8,550	0.07%
2020/11/26	0	0.00	1	32.00	31.95	-1	8,892	-0.01%
2020/11/25	1	31.85	8	32.01	31.75	-7	9,325	-0.08%
2020/11/24	0	0.00	2	32.03	31.90	-2	9,455	-0.02%
2020/11/23	1	31.75	0	0.00	31.80	1	9,522	0.01%
2020/11/20	0	0.00	1	32.10	32.00	-1	9,527	-0.01%
2020/11/19	1	31.75	0	0.00	31.70	1	9,608	0.01%
2020/11/16	0	0.00	3	32.60	32.65	-3	9,663	-0.03%
2020/11/13	12	33.65	7	33.97	32.60	5	9,815	0.05%
2020/11/11	1	33.15	0	0.00	33.10	1	9,481	0.01%
2020/11/10	1.1	32.51	2.2	32.57	32.45	-1.1	9,584	-0.01%
2020/11/09	3.2	33.09	0	0.00	33.25	3.2	9,613	0.03%
2020/11/05	6	32.85	3	32.67	32.60	3	10,067	0.03%
2020/11/04	1	33.05	1	33.20	33.25	0	10,031	0.00%
2020/11/03	2.3	33.39	0	0.00	33.15	2.3	10,121	0.02%
2020/11/02	2	33.30	1	33.30	33.15	1	10,118	0.01%
2020/10/30	4	34.29	4	34.51	33.95	0	10,102	0.00%
2020/10/29	3	34.17	2	34.43	34.30	1	10,056	0.01%
2020/10/28	2	34.50	2	35.50	34.75	0	10,041	0.00%
2020/10/27	501	34.94	507	35.25	35.35	-6	9,929	-0.06%	大買/大賣/
2020/10/26	2	33.50	1	33.60	33.55	1	9,628	0.01%
2020/10/23	0	0.00	1.2	34.12	33.75	-1.2	9,552	-0.01%
2020/10/22	3.1	33.95	11	34.22	33.85	-7.9	9,557	-0.08%
2020/10/21	0	0.00	2	33.70	33.75	-2	9,440	-0.02%
2020/10/20	4.1	33.23	5	33.51	33.60	-0.9	9,399	-0.01%
2020/10/19	2	32.58	2	32.80	32.50	0	9,368	0.00%
2020/10/16	4	33.09	1	33.60	32.80	3	9,357	0.03%
2020/10/15	1	33.35	4	33.33	33.20	-3	9,340	-0.03%
2020/10/14	5	33.84	8.2	34.08	33.20	-3.2	9,348	-0.03%
2020/10/13	7	34.22	5	34.59	34.50	2	9,174	0.02%
2020/10/12	4.2	32.80	19	33.15	33.50	-14.8	8,973	-0.16%
2020/10/08	2	31.85	0.2	31.80	31.75	1.9	8,852	0.02%
2020/10/07	2	32.20	3	32.50	32.25	-1	8,838	-0.01%
2020/10/06	3	32.57	1	32.40	32.50	2	8,827	0.02%
2020/10/05	0.2	31.85	1	32.05	32.10	-0.9	8,814	-0.01%
2020/09/30	6	31.88	0.3	31.55	31.55	5.7	8,814	0.06%
2020/09/29	0	0.00	8	31.94	32.55	-8	8,758	-0.09%
2020/09/28	2	31.18	1	31.25	31.80	1	8,634	0.01%
2020/09/25	4	31.44	6	31.46	31.60	-2	8,596	-0.02%
2020/09/24	2	30.30	2.2	30.59	30.45	-0.2	8,511	0.00%
2020/09/23	9.2	31.34	3	31.42	31.15	6.2	8,369	0.07%
2020/09/22	14	32.04	0	0.00	31.90	14	8,273	0.17%
2020/09/21	1	32.95	4.9	32.98	33.10	-3.9	8,144	-0.05%
2020/09/18	7	32.79	21.2	32.40	32.90	-14.2	8,049	-0.18%
2020/09/17	7	31.03	7.2	31.29	31.75	-0.2	7,804	0.00%
2020/09/16	6	30.98	15	30.87	31.55	-9	7,580	-0.12%
2020/09/15	1	29.20	12	29.92	30.00	-11	7,301	-0.15%
2020/09/14	20.2	29.52	5	29.45	29.00	15.2	7,211	0.21%
2020/09/11	4	29.04	6	28.62	28.50	-2	7,118	-0.03%
2020/09/10	1	28.95	1.1	29.89	29.00	-0.1	7,058	0.00%
2020/09/09	4	29.84	4	29.61	29.65	0	6,999	0.00%
2020/09/08	3	29.27	5	29.20	29.15	-2	6,915	-0.03%
2020/09/07	3.1	28.35	5	28.24	27.90	-1.9	6,728	-0.03%
2020/09/04	4	27.81	4	27.98	27.80	0	6,666	0.00%
2020/09/03	3.3	28.64	1	28.40	28.70	2.3	6,678	0.03%
2020/09/02	5	28.66	1	29.60	28.45	4	6,571	0.06%
2020/09/01	11	29.97	1	29.55	29.50	10	6,390	0.16%
2020/08/31	20	29.37	26	29.62	30.30	-6	6,145	-0.10%
2020/08/28	6	27.17	19	27.51	27.55	-13	5,720	-0.23%
2020/08/24	0	0.00	1	27.40	27.00	-1	5,386	-0.02%
2020/08/20	2	28.05	3	27.18	27.50	-1	5,342	-0.02%
2020/08/19	6	27.53	5	27.84	28.00	1	5,215	0.02%
2020/08/18	2	26.60	1	26.60	26.45	1	5,110	0.02%
2020/08/17	0	0.00	1	26.40	26.50	-1	5,168	-0.02%
2020/08/14	2	26.08	3	26.25	26.35	-1	5,275	-0.02%
2020/08/13	1	25.60	4	25.56	25.55	-3	5,249	-0.06%
2020/08/12	11	25.78	15	25.52	25.40	-4	5,257	-0.08%
2020/08/11	5	25.12	16	24.94	25.15	-11	5,099	-0.22%
2020/08/10	0	0.00	2	24.05	23.90	-2	4,954	-0.04%
2020/08/07	0	0.00	8	24.05	24.15	-8	4,961	-0.16%
2020/08/06	1	23.55	0	0.00	23.55	1	4,927	0.02%
2020/08/05	0	0.00	2	23.45	23.40	-2	5,157	-0.04%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/31	0	0.00	0	23.10	23.20	0	5,088	0.00%
2020/07/28	2	23.38	0	0.00	23.10	2	5,093	0.04%
2020/07/24	1	23.65	0	0.00	23.60	1	5,059	0.02%
2020/07/23	0	0.00	4.5	24.01	23.80	-4.5	5,049	-0.09%
2020/07/21	1	23.55	0	0.00	23.90	1	4,952	0.02%
2020/07/20	0	0.00	1	23.45	23.95	-1	4,914	-0.02%
2020/07/16	0	0.00	3	23.93	23.85	-3	4,858	-0.06%
2020/07/15	0	0.00	8	23.50	23.80	-8	4,837	-0.17%
2020/07/10	0	0.00	1	23.25	23.35	-1	4,775	-0.02%
2020/07/09	0	0.00	1	23.05	23.05	-1	4,699	-0.02%
2020/07/06	1	23.05	5	23.05	23.00	-4	4,713	-0.08%
2020/07/03	1	23.95	0	0.00	23.95	1	4,653	0.02%
2020/07/02	2	23.90	0	0.00	23.85	2	4,572	0.04%
2020/06/30	5	23.30	0	0.00	23.30	5	4,558	0.11%
2020/06/29	3	23.27	0	0.00	23.15	3	4,584	0.07%
2020/06/24	0	23.50	0	0.00	23.50	0	4,588	0.00%
2020/06/18	0	0.00	1	24.00	24.00	-1	4,723	-0.02%
2020/06/17	0	0.00	5	23.80	23.75	-5	4,736	-0.11%
2020/06/16	10	24.03	0	0.00	23.85	10	4,805	0.21%
2020/06/15	5	23.00	0	0.00	22.90	5	4,918	0.10%
2020/06/12	1	22.40	0	0.00	22.70	1	4,931	0.02%
2020/06/11	0	0.00	30	22.65	22.50	-30	4,997	-0.60%
2020/06/10	0	0.00	5	22.75	22.75	-5	5,048	-0.10%
2020/06/09	3	23.70	0	0.00	23.70	3	5,193	0.06%
2020/06/03	4.5	23.94	2	23.85	23.95	2.5	5,668	0.04%
2020/06/02	1	24.00	5	23.90	23.80	-4	5,700	-0.07%
2020/06/01	0	0.00	3	23.88	23.95	-3	5,810	-0.05%
2020/05/28	1	24.05	1	24.40	23.85	0	6,106	0.00%
2020/05/27	0	0.00	10	23.95	23.90	-10	6,201	-0.16%
2020/05/26	1	23.90	5	23.79	23.90	-4	6,571	-0.06%
2020/05/25	5	23.59	2	23.70	23.45	3	7,089	0.04%
2020/05/22	3	24.37	0	0.00	24.05	3	7,214	0.04%
2020/05/21	2	24.23	48	24.21	24.30	-46	7,427	-0.62%
2020/05/20	0	0.00	18	23.89	23.55	-18	7,367	-0.24%
2020/05/19	62	23.61	0	0.00	23.60	62	7,336	0.85%
2020/05/18	0	0.00	7	22.91	23.10	-7	7,175	-0.10%
2020/05/15	2	21.95	2	22.18	22.20	0	7,007	0.00%
2020/05/14	1	21.50	1	21.95	21.50	0	6,955	0.00%
2020/05/13	15	22.10	0.1	21.90	21.90	14.9	6,894	0.22%
2020/05/12	44	22.39	19	22.11	22.40	25	6,806	0.37%
2020/05/06	0	0.00	1	21.05	20.90	-1	6,792	-0.01%
2020/05/05	0	0.00	1	21.00	20.95	-1	6,789	-0.01%
2020/04/30	0	0.00	1	21.15	21.20	-1	6,772	-0.01%
2020/04/29	4	21.06	1	21.20	21.05	3	6,759	0.04%
2020/04/28	3	20.98	0	0.00	21.00	3	6,732	0.04%
2020/04/27	1	20.60	0	0.00	20.70	1	6,745	0.01%
2020/04/23	3	20.45	1	20.35	20.60	2	6,759	0.03%
2020/04/22	2	20.20	2	20.35	20.30	0	6,754	0.00%
2020/04/21	3	20.80	2	21.05	20.35	1	6,773	0.01%
2020/04/20	0	0.00	1	21.20	21.00	-1	6,744	-0.01%
2020/04/15	0	0.00	6	21.03	21.45	-6	6,723	-0.09%
2020/04/14	1	20.70	0	0.00	20.85	1	6,657	0.02%
2020/04/10	3	20.78	0	0.00	20.75	3	6,633	0.05%
2020/04/09	2	21.08	1	21.10	21.10	1	6,605	0.02%
2020/04/07	1	20.55	0	0.00	20.30	1	6,514	0.02%
2020/04/06	0	0.00	2	20.45	20.40	-2	6,489	-0.03%
2020/03/31	0	0.00	1	20.40	20.55	-1	6,481	-0.02%
2020/03/30	2	19.85	2	20.15	20.50	0	6,439	0.00%
2020/03/27	1	20.40	0	0.00	20.10	1	6,396	0.02%
2020/03/26	1	20.35	3	20.65	20.75	-2	6,303	-0.03%
2020/03/25	3	20.00	4	19.98	20.35	-1	6,194	-0.02%
2020/03/24	3	19.30	0	0.00	19.45	3	6,102	0.05%
2020/03/23	1	18.95	4	19.03	19.05	-3	6,000	-0.05%
2020/03/20	8	18.20	10	18.33	18.35	-2	5,913	-0.03%
2020/03/19	10	17.98	2	18.90	17.55	8	5,777	0.14%
2020/03/18	4	19.76	0	0.00	19.45	4	5,544	0.07%
2020/03/17	0	0.00	10	20.55	20.35	-10	5,438	-0.18%
2020/03/16	1	21.10	3	21.42	21.00	-2	5,330	-0.04%
2020/03/13	6.1	20.93	6	20.83	21.30	0.1	5,237	0.00%
2020/03/12	5	22.03	4	22.11	22.50	1	4,960	0.02%
2020/03/11	1	22.95	5	23.05	23.00	-4	4,821	-0.08%
2020/03/10	5	22.34	5	22.55	22.70	0	4,707	0.00%
2020/03/09	6	22.24	2	22.35	22.10	4	4,538	0.09%
2020/03/06	4	23.44	3	23.48	23.20	1	4,361	0.02%
2020/03/05	3	23.60	3	23.65	23.50	0	4,286	0.00%
2020/03/04	4	23.93	2	24.68	23.75	2	4,154	0.05%
2020/03/03	5	24.18	4.4	24.35	24.20	0.6	4,018	0.01%
2020/03/02	0	0.00	1	23.45	23.35	-1	3,790	-0.03%
2020/02/27	13	24.60	9	24.73	23.65	4	3,649	0.11%
2020/02/26	6	23.82	9	24.13	23.65	-3	3,278	-0.09%
2020/02/25	0	0.00	2	22.85	22.60	-2	2,676	-0.07%
2020/02/24	4	22.45	9	22.73	23.00	-5	2,438	-0.21%
2020/02/21	0	0.00	6	21.56	21.65	-6	2,096	-0.29%
2020/02/20	0	0.00	8	20.94	21.00	-8	1,950	-0.41%
2020/02/19	3	20.60	1	20.70	20.60	2	1,856	0.11%
2020/02/17	1	20.50	3	20.68	20.50	-2	1,955	-0.10%
2020/02/11	1	20.05	0	0.00	20.05	1	1,862	0.05%
2020/02/10	7	20.34	0	0.00	20.25	7	1,832	0.38%
2020/02/07	7	20.64	4	20.59	20.80	3	1,732	0.17%
2020/02/06	5	19.80	4	19.90	20.00	1	1,578	0.06%
2020/02/05	0.4	19.70	2	19.73	19.65	-1.6	1,561	-0.10%
2020/02/04	3	19.53	2	19.70	19.65	1	1,548	0.06%
2020/02/03	6	19.31	3	19.55	19.55	3	1,540	0.19%
2020/01/31	5	19.67	1	19.85	19.70	4	1,511	0.26%
2020/01/30	8	19.39	8	19.66	19.55	0	1,495	0.00%
2020/01/17	0	0.00	1	20.20	20.20	-1	1,426	-0.07%
2020/01/16	0	0.00	1	20.10	20.20	-1	1,404	-0.07%
2020/01/15	4	20.00	4	19.96	20.00	0	1,378	0.00%
2020/01/10	0	0.00	5	19.63	19.75	-5	1,356	-0.37%
2020/01/07	0	0.00	10	19.25	19.35	-10	1,304	-0.77%
2020/01/06	2	19.20	0	0.00	19.20	2	1,326	0.15%
2020/01/03	0	0.00	1	19.50	19.40	-1	1,345	-0.07%
2020/01/02	0	0.00	1	19.50	19.45	-1	1,339	-0.07%
2019/12/27	0	0.00	0.3	19.10	19.10	-0.3	1,263	-0.02%
2019/12/26	3	19.13	0	0.00	19.15	3	1,248	0.24%
2019/12/24	0	0.00	7	18.92	18.95	-7	1,203	-0.58%
2019/12/23	0	0.00	1	18.85	19.00	-1	1,200	-0.08%
2019/12/18	1	19.00	1	18.95	18.95	0	1,200	0.00%
2019/12/04	0	0.00	7	18.65	18.75	-7	1,168	-0.60%
2019/12/02	3	18.80	0	0.00	18.70	3	1,164	0.26%
2019/11/29	1	18.85	0	0.00	18.80	1	1,152	0.09%
2019/11/27	0	0.00	1	19.00	19.05	-1	1,131	-0.09%
2019/11/26	7	19.07	10	18.95	18.90	-3	1,111	-0.27%
2019/11/25	1	19.20	0	0.00	19.20	1	1,088	0.09%
2019/11/20	1	18.90	0	0.00	18.95	1	1,052	0.09%
2019/11/18	0	0.00	3	18.95	18.80	-3	1,052	-0.29%
2019/11/15	0	0.00	1.2	19.10	18.85	-1.2	1,048	-0.11%
2019/11/14	10.2	18.75	0	0.00	18.80	10.2	997	1.02%
2019/11/07	0	0.00	0	18.25	18.25	0	934	0.00%
2019/10/24	0	0.00	10	18.05	18.10	-10	1,024	-0.98%
2019/10/18	1	17.80	0	0.00	17.80	1	1,040	0.10%
2019/10/17	10	18.40	0.3	18.35	18.45	9.7	1,013	0.96%
2019/10/16	0.3	18.30	0	0.00	18.35	0.3	1,012	0.03%
2019/10/09	0	0.00	0.2	17.80	17.65	-0.2	1,052	-0.02%
2019/10/08	0.2	18.15	1	18.00	18.05	-0.8	1,038	-0.08%
2019/09/25	1	18.00	0	0.00	18.05	1	1,266	0.08%
2019/09/11	1.9	18.20	1	18.25	18.10	0.9	1,508	0.06%
2019/09/09	2	18.10	2	18.30	18.30	0	1,527	0.00%
2019/09/02	1	17.60	0	0.00	17.75	1	1,528	0.07%
2019/08/27	2	17.50	0	0.00	17.40	2	1,527	0.13%
2019/08/08	0	0.00	10	18.00	18.35	-10	1,564	-0.64%
2019/08/06	1	17.55	1	18.00	18.05	0	1,586	0.00%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/29	10	19.05	0	0.00	18.95	10	1,635	0.61%
2019/07/22	0	0.00	1	19.25	19.10	-1	1,642	-0.06%
2019/07/16	1	19.10	0	0.00	19.15	1	1,683	0.06%
2019/07/15	1	19.40	0	0.00	19.20	1	1,662	0.06%
2019/07/10	0	0.00	14.1	20.52	20.60	-14.1	1,691	-0.83%
2019/07/09	1	20.45	0	0.00	20.50	1	1,665	0.06%
2019/07/05	2	20.55	0	0.00	20.60	2	1,707	0.12%
2019/07/04	2	20.50	0	0.00	20.50	2	1,857	0.11%
2019/07/03	2	20.43	3	20.45	20.40	-1	1,897	-0.05%
2019/07/01	3	20.22	0	0.00	20.25	3	1,951	0.15%
2019/06/28	2	20.20	0	0.00	20.20	2	1,943	0.10%
2019/06/27	0.1	20.40	0	0.00	20.40	0.1	1,942	0.01%
2019/06/26	3.7	20.40	0	0.00	20.35	3.7	1,979	0.19%
2019/06/25	0	0.00	2	20.75	20.75	-2	1,973	-0.10%
2019/06/24	0	0.00	14	20.75	20.75	-14	1,970	-0.71%
2019/06/21	0	0.00	5	20.60	20.75	-5	1,965	-0.25%
2019/06/20	0	0.00	2	20.50	20.50	-2	1,945	-0.10%
2019/06/19	5	20.30	0	0.00	20.20	5	1,950	0.26%
2019/06/17	1	19.75	3	19.93	19.90	-2	1,948	-0.10%
2019/06/03	0	0.00	5	19.40	19.35	-5	2,016	-0.25%
2019/05/23	3	19.30	0	0.00	19.25	3	2,056	0.15%
2019/05/17	1	19.30	0	0.00	19.25	1	2,159	0.05%
2019/05/14	1	19.10	0	0.00	19.30	1	2,268	0.04%
2019/05/10	1	19.35	0	0.00	19.35	1	2,323	0.04%
2019/05/08	2	19.75	0	0.00	19.80	2	2,303	0.09%
2019/05/02	3	20.00	0	0.00	20.00	3	2,265	0.13%
2019/04/30	2	19.90	0	0.00	19.75	2	2,259	0.09%
2019/04/26	0	0.00	200	19.88	19.85	-200	2,246	-8.90%	大賣/鉅額交易
2019/04/23	0	0.00	0	19.90	19.80	0	2,221	0.00%
2019/04/18	3	20.07	5	20.15	19.85	-2	2,209	-0.09%
2019/04/17	8	20.28	0	0.00	20.40	8	2,166	0.37%
2019/04/16	11	20.55	0	0.00	20.45	11	2,147	0.51%
2019/04/15	0	0.00	1	20.95	20.60	-1	2,141	-0.05%
2019/04/12	1	20.60	5	20.55	20.55	-4	2,121	-0.19%
2019/04/11	2	21.05	0	0.00	21.00	2	2,074	0.10%
2019/04/10	9	21.22	12	21.37	21.35	-3	2,041	-0.15%
2019/04/09	1	21.05	0	0.00	20.80	1	1,892	0.05%
2019/04/08	1	21.20	1	21.15	21.20	0	1,847	0.00%
2019/04/03	5	20.60	0	0.00	20.60	5	1,793	0.28%
2019/03/29	0	0.00	1	20.25	20.50	-1	1,744	-0.06%
2019/03/27	1	20.50	0	0.00	20.50	1	1,782	0.06%
2019/03/26	2	20.55	0	0.00	20.55	2	1,776	0.11%
2019/03/25	5	20.69	0	0.00	20.55	5	1,788	0.28%
2019/03/22	5	20.80	5	20.83	20.90	0	1,782	0.00%
2019/03/13	0	0.00	10	20.30	20.30	-10	1,710	-0.58%
2019/03/12	2	20.45	2	20.45	20.25	0	1,722	0.00%
2019/03/08	0	0.00	100	20.10	20.15	-100	1,767	-5.66%
2019/03/07	1	20.20	22	20.30	20.20	-21	1,804	-1.16%
2019/02/25	22	20.40	0	0.00	20.35	22	1,851	1.19%
2019/02/22	2	20.10	2	20.25	20.20	0	1,858	0.00%
2019/02/20	2	20.25	2	20.25	20.25	0	1,883	0.00%
2019/02/19	0	0.00	0.1	20.45	20.45	-0.1	1,881	-0.01%
2019/02/18	10	20.45	1	20.40	20.40	9	1,883	0.48%
2019/02/15	0	0.00	1	20.15	20.15	-1	1,862	-0.05%
2019/02/13	3	19.35	10	19.40	19.45	-7	1,814	-0.39%
2019/02/12	3	19.28	2	19.35	19.45	1	1,834	0.05%
2019/02/11	0	19.30	0	0.00	19.30	0	1,832	0.00%
2019/01/29	0.1	19.40	0	0.00	19.40	0.1	1,913	0.01%
2019/01/28	0	0.00	1	19.20	19.30	-1	1,939	-0.05%
2019/01/23	0	0.00	5	19.00	19.10	-5	2,148	-0.23%
2019/01/22	0	0.00	4	19.00	19.10	-4	2,252	-0.18%
2019/01/21	1	19.05	0	0.00	19.10	1	2,296	0.04%
2019/01/18	1	18.95	5	18.90	18.95	-4	2,373	-0.17%
2019/01/16	2	18.95	0	0.00	18.85	2	2,513	0.08%
2019/01/10	5	18.80	0	0.00	18.80	5	2,672	0.19%
2019/01/09	0	0.00	1	18.80	18.85	-1	2,738	-0.04%
2019/01/08	1	18.65	0	0.00	18.65	1	2,759	0.04%
2019/01/02	1	18.70	1	18.70	18.80	0	3,068	0.00%
2018/12/27	0	0.00	5	18.90	19.00	-5	3,264	-0.15%
2018/12/26	11	18.90	0	0.00	18.60	11	3,334	0.33%
2018/12/22	2	18.95	0	0.00	18.90	2	3,474	0.06%
2018/12/21	15	18.88	1	18.90	18.85	14	3,644	0.38%
2018/12/19	1	19.75	0	0.00	19.65	1	3,831	0.03%
2018/12/18	0	0.00	1	19.70	19.65	-1	3,907	-0.03%
2018/12/17	1	20.10	0	0.00	19.95	1	4,005	0.02%
2018/12/12	10	20.20	0	0.00	20.25	10	4,329	0.23%
2018/12/05	1.2	20.99	0	0.00	21.00	1.2	5,355	0.02%
2018/12/04	1	21.50	5	21.55	21.40	-4	5,528	-0.07%
2018/12/03	105	21.70	0	0.00	21.65	105	5,889	1.78%	大買/鉅額交易
2018/11/30	2	21.10	1	21.10	21.75	1	5,919	0.02%
2018/11/27	3	21.30	0	0.00	21.25	3	6,035	0.05%
2018/11/26	0	0.00	3	21.37	21.35	-3	6,105	-0.05%
2018/11/23	2	20.90	0	0.00	20.90	2	6,149	0.03%
2018/11/21	1.1	20.96	0	0.00	21.00	1.1	6,442	0.02%
2018/11/20	0.1	21.20	0	0.00	21.20	0.1	6,600	0.00%
2018/11/19	0	0.00	2	21.65	21.60	-2	6,896	-0.03%
2018/11/15	2	21.35	2	21.30	21.20	0	7,571	0.00%
2018/11/14	1	21.40	0	0.00	21.35	1	7,741	0.01%
2018/11/08	0	0.00	5	21.10	21.35	-5	8,340	-0.06%
2018/11/07	2	21.15	13	21.27	21.35	-11	8,346	-0.13%
2018/10/30	6	19.68	4	19.13	19.75	2	8,273	0.02%
2018/10/26	0	0.00	1	20.50	20.10	-1	8,136	-0.01%
2018/10/25	1	19.35	0	0.00	20.05	1	8,059	0.01%
2018/10/22	3	20.82	7	20.83	20.80	-4	7,967	-0.05%
2018/10/19	4	20.55	3	20.60	20.60	1	7,942	0.01%
2018/10/18	0	0.00	8	20.75	20.55	-8	7,876	-0.10%
2018/10/17	14	21.53	0	0.00	21.00	14	7,802	0.18%
2018/10/16	2	21.55	0	0.00	21.65	2	7,726	0.03%
2018/10/15	0	0.00	1	22.15	22.00	-1	7,678	-0.01%
2018/10/12	2	21.15	102	21.25	21.60	-100	7,583	-1.32%	大賣/
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/05	1	22.80	0	0.00	23.00	1	7,242	0.01%
2018/10/03	2	24.05	2	23.80	23.75	0	7,062	0.00%
2018/10/02	1	23.90	1	24.00	23.95	0	7,033	0.00%
2018/10/01	1	24.25	0	0.00	24.40	1	7,001	0.01%
2018/09/28	1	25.60	0	0.00	24.60	1	6,963	0.01%
2018/09/27	2	24.98	0	0.00	25.30	2	6,795	0.03%
2018/09/26	0	0.00	5	24.42	24.80	-5	6,650	-0.08%
2018/09/25	0	0.00	10	24.05	23.55	-10	6,526	-0.15%
2018/09/21	12	24.31	0	0.00	24.05	12	6,454	0.19%
2018/09/20	1	24.00	10	23.90	23.80	-9	6,333	-0.14%
2018/09/19	4	24.58	0	24.55	24.65	4	6,195	0.06%
2018/09/17	0	0.00	10	24.65	24.60	-10	6,009	-0.17%
2018/09/14	2	24.90	199	24.51	25.00	-197	5,859	-3.36%	大賣/鉅額交易
2018/09/13	0.1	23.65	1	23.75	23.75	-0.9	5,568	-0.02%
2018/09/12	27	23.25	89	23.27	23.30	-62	5,400	-1.15%
2018/09/11	15	22.00	1	22.50	22.75	14	5,158	0.27%
2018/09/10	1	21.60	1	22.20	22.40	0	5,014	0.00%
2018/09/07	5	22.32	8	22.24	21.80	-3	4,829	-0.06%
2018/09/05	0	0.00	2	21.45	21.50	-2	4,448	-0.04%
2018/09/04	2	21.40	0	0.00	21.35	2	4,411	0.05%
2018/09/03	1	21.25	1	21.40	21.15	0	4,391	0.00%
2018/08/31	0	0.00	10	21.25	21.45	-10	4,320	-0.23%
2018/08/30	1	21.50	10	21.86	21.45	-9	4,271	-0.21%
2018/08/29	12	22.00	0	0.00	21.95	12	4,235	0.28%
2018/08/27	2	21.90	14	21.47	21.50	-12	4,155	-0.29%
2018/08/24	7	22.14	1	22.20	21.75	6	4,019	0.15%
2018/08/23	1	21.65	5	21.33	21.65	-4	3,728	-0.11%
2018/08/22	10	20.56	15	20.67	20.65	-5	3,364	-0.15%
2018/08/21	0	0.00	20	19.30	19.80	-20	3,080	-0.65%
2018/08/20	1	19.00	1	19.05	19.10	0	2,905	0.00%
2018/08/17	0	0.00	6	19.29	19.05	-6	2,850	-0.21%
2018/08/16	0	0.00	2	19.30	18.80	-2	2,680	-0.07%
2018/08/15	3	18.55	5	18.36	18.55	-2	2,430	-0.08%
2018/08/13	4	17.88	3	18.20	18.00	1	2,271	0.04%
2018/08/10	12	17.80	23	17.93	17.85	-11	2,203	-0.50%
2018/08/08	0	0.00	60	17.35	17.35	-60	2,194	-2.73%
2018/07/31	10	17.25	9	17.21	17.25	1	2,649	0.04%
2018/07/30	0	0.00	1	17.30	17.10	-1	2,655	-0.04%
2018/07/27	0	0.00	1	16.85	16.85	-1	2,614	-0.04%
2018/07/20	0	0.00	1	16.85	16.75	-1	2,819	-0.04%
2018/07/19	0	16.75	0	0.00	16.75	0	2,832	0.00%
2018/07/18	0	16.75	0	0.00	16.80	0	2,846	0.00%
2018/07/17	1	16.60	0	0.00	16.70	1	2,847	0.04%
2018/06/27	0	0.00	1	17.10	17.05	-1	2,979	-0.03%
2018/06/22	1	16.90	0	0.00	16.85	1	2,957	0.03%
2018/06/19	1	17.15	0	0.00	17.15	1	2,958	0.03%
2018/06/14	2	17.50	248	17.40	17.35	-246	2,904	-8.47%	大賣/鉅額交易
2018/06/08	1	17.85	0	0.00	17.90	1	2,802	0.04%
2018/06/07	0	0.00	2	17.95	18.05	-2	2,815	-0.07%
2018/06/06	1	18.00	0	0.00	18.05	1	2,823	0.04%
2018/06/04	2	18.55	18	18.29	18.50	-16	2,726	-0.59%
2018/06/01	0	0.00	1	17.90	17.95	-1	2,590	-0.04%
2018/05/25	1	17.45	0	0.00	17.60	1	2,740	0.04%
2018/05/23	0	0.00	1	17.65	17.50	-1	3,119	-0.03%
2018/05/21	0	0.00	1	18.10	17.65	-1	3,079	-0.03%
2018/05/17	1	18.00	0	0.00	18.00	1	3,002	0.03%
2018/05/11	16	17.85	2	17.78	17.65	14	2,876	0.49%
2018/05/03	0	0.00	2	17.15	17.15	-2	2,539	-0.08%
2018/05/02	1	17.05	19	16.96	17.10	-18	2,516	-0.72%
2018/04/30	0	0.00	1	16.80	16.85	-1	2,460	-0.04%
2018/04/27	1	16.65	1	16.70	16.65	0	2,456	0.00%
2018/04/18	1	16.35	0	0.00	16.45	1	3,093	0.03%
2018/04/17	1	16.50	0	0.00	16.40	1	3,101	0.03%
2018/04/12	0	0.00	21	16.90	16.85	-21	3,198	-0.66%
2018/04/10	0	0.00	22	16.66	16.70	-22	3,115	-0.71%
2018/04/09	0	0.00	10	16.20	16.30	-10	3,063	-0.33%
2018/04/03	1	16.25	1	16.15	16.30	0	3,068	0.00%
2018/04/02	1	16.30	10	16.28	16.30	-9	3,095	-0.29%
2018/03/31	1	16.20	1	16.35	16.20	0	3,122	0.00%
2018/03/26	0	0.00	41	16.00	16.05	-41	3,248	-1.26%
2018/03/23	2	16.05	0	0.00	16.10	2	3,309	0.06%
2018/03/21	0	16.50	0	0.00	16.50	0	3,313	0.00%
2018/03/20	2	16.58	0	0.00	16.55	2	3,331	0.06%
2018/03/16	2	16.88	0	17.00	16.80	2	3,365	0.06%
2018/03/08	0	0.00	23	16.80	16.75	-23	3,591	-0.64%
2018/03/06	3	16.70	1	16.65	16.60	2	3,631	0.06%
2018/03/05	0	0.00	30	17.25	16.80	-30	3,624	-0.83%
2018/03/02	150	17.07	0	0.00	17.15	150	3,587	4.18%	大買/鉅額交易
2018/03/01	1	17.15	10	17.20	17.10	-9	3,570	-0.25%
2018/02/27	8	16.99	34	16.94	16.90	-26	3,498	-0.74%
2018/02/26	49	17.38	23	17.58	17.30	26	3,399	0.76%
2018/02/23	12	16.18	1	16.15	16.30	11	3,079	0.36%
2018/02/21	0	0.00	14	15.54	15.60	-14	3,129	-0.45%
2018/02/09	3	15.10	0	0.00	15.30	3	3,152	0.10%
2018/02/08	0	0.00	4	15.45	15.55	-4	3,174	-0.13%
2018/02/07	10	15.60	0	0.00	15.50	10	3,195	0.31%
2018/02/06	9	15.30	0	0.00	15.40	9	3,239	0.28%
2018/02/01	0	0.00	0.1	15.90	15.90	-0.1	3,192	0.00%
2018/01/30	1	16.20	0	0.00	16.10	1	3,285	0.03%
2018/01/29	0	0.00	3	16.35	16.30	-3	3,281	-0.09%
2018/01/25	1	16.40	0	0.00	16.35	1	3,338	0.03%
2018/01/24	0	0.00	4	16.33	16.40	-4	3,334	-0.12%
2018/01/23	10	16.45	0	0.00	16.35	10	3,337	0.30%
2018/01/22	3	16.50	0	0.00	16.40	3	3,323	0.09%
2018/01/19	5	16.60	0	0.00	16.60	5	3,287	0.15%
2018/01/18	1	17.15	2	16.85	16.80	-1	3,254	-0.03%
2018/01/17	3	17.55	2	17.35	17.20	1	3,139	0.03%
2018/01/12	0	0.00	10	16.25	16.55	-10	2,973	-0.34%
2018/01/03	189	16.35	0	0.00	16.40	189	3,127	6.04%	大買/鉅額交易
2018/01/02	0	0.00	10	16.45	16.45	-10	3,156	-0.32%