正隆 (1904)-日盛-板橋券商分點個股進出

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
28.40
漲跌
▲0.05
漲幅
+0.18%
成交量
797張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	4	28.74	0	0.00	28.75	4	801	0.50%
2023/04/06	1.1	28.50	1	28.65	28.60	0.1	789	0.01%
2023/03/30	11	28.18	0	0.00	28.10	11	777	1.42%
2023/03/29	0	28.42	0	0.00	28.25	0	776	0.00%
2023/03/28	2	28.23	0	0.00	28.30	2	779	0.26%
2023/03/27	0	28.28	0	0.00	28.20	0	780	0.00%
2023/03/24	1	28.00	0	0.00	28.00	1	798	0.13%
2023/03/23	1	27.85	0.1	28.10	28.00	0.9	797	0.12%
2023/03/22	2	27.90	0	0.00	27.85	2	796	0.25%
2023/03/21	1	27.75	0	0.00	27.80	1	794	0.13%
2023/03/20	0	27.45	0	27.40	27.45	0	791	0.00%
2023/03/17	3.2	27.41	0	0.00	27.15	3.2	786	0.41%
2023/03/16	1.1	27.47	0	0.00	27.60	1.1	751	0.15%
2023/03/14	0	0.00	1	28.75	28.75	-1	730	-0.14%
2023/03/13	0	0.00	7.1	28.57	28.80	-7.1	755	-0.94%
2023/03/10	0	28.90	0	28.85	28.85	0	753	0.00%
2023/03/09	0	0.00	4	28.95	29.05	-4	766	-0.52%
2023/03/08	1	28.95	0	0.00	29.10	1	776	0.13%
2023/03/07	2	29.00	0	0.00	29.00	2	773	0.26%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/24	1	28.80	0	0.00	28.85	1	772	0.13%
2023/02/23	1	28.60	0	0.00	28.60	1	778	0.13%
2023/02/22	2	28.45	0	28.65	28.60	2	794	0.25%
2023/02/20	1	28.60	0	0.00	28.65	1	811	0.12%
2023/02/15	7	28.47	0	0.00	28.45	7	842	0.83%
2023/02/14	0	0.00	0.1	28.70	28.65	-0.1	845	-0.01%
2023/02/13	1	28.40	0	0.00	28.55	1	847	0.12%
2023/02/10	0	28.90	0	0.00	28.80	0	837	0.00%
2023/02/09	0	0.00	1	29.00	29.00	-1	836	-0.12%
2023/02/02	0	0.00	12	28.98	29.00	-12	773	-1.55%
2023/02/01	1.1	28.78	0	0.00	28.85	1.1	763	0.15%
2023/01/30	0	0.00	11	28.80	28.85	-11	744	-1.48%
2023/01/16	0	28.00	0	28.30	28.20	0	722	0.00%
2023/01/10	0	0.00	3	28.25	28.40	-3	724	-0.41%
2023/01/09	0.2	27.80	1	27.75	27.95	-0.8	693	-0.11%
2023/01/04	0	0.00	0.2	27.50	27.60	-0.2	692	-0.03%
2022/12/26	0	0.00	0.1	27.30	27.20	-0.1	704	-0.02%
2022/12/23	0	0.00	1	27.20	27.15	-1	713	-0.14%
2022/12/22	2	27.45	1	27.30	27.45	1	720	0.14%
2022/12/21	0.2	27.20	0	0.00	27.15	0.2	726	0.03%
2022/12/20	1	27.20	2	27.35	27.35	-1	724	-0.14%
2022/12/19	0	0.00	0.2	27.45	27.40	-0.2	731	-0.03%
2022/12/16	1	27.55	0.3	27.55	27.30	0.7	729	0.10%
2022/12/14	0.4	27.65	0	0.00	27.65	0.4	710	0.05%
2022/12/09	0	0.00	1	27.70	27.60	-1	725	-0.14%
2022/12/08	0.2	27.75	0	0.00	27.70	0.2	725	0.03%
2022/12/07	0	27.80	0	0.00	27.85	0	729	0.00%
2022/12/05	2	27.85	12	27.95	27.90	-10	732	-1.37%
2022/11/30	0	0.00	1	27.45	27.15	-1	719	-0.14%
2022/11/29	3	27.22	0	0.00	27.35	3	717	0.42%
2022/11/18	0	0.00	2	27.13	27.15	-2	729	-0.27%
2022/11/17	0	0.00	1	26.95	26.95	-1	718	-0.14%
2022/11/16	0	0.00	1	26.95	26.80	-1	732	-0.14%
2022/11/11	0	0.00	1	26.95	27.00	-1	814	-0.12%
2022/11/03	1	26.20	0	0.00	26.15	1	855	0.12%
2022/11/01	0.2	26.45	1	26.40	26.40	-0.8	852	-0.10%
2022/10/27	2.1	26.09	0	0.00	26.10	2.1	842	0.25%
2022/10/25	0	0.00	0.1	25.65	25.70	-0.1	840	-0.01%
2022/10/21	0	0.00	1	25.65	25.65	-1	851	-0.12%
2022/10/20	1	25.50	0	0.00	25.75	1	857	0.12%
2022/10/14	1	26.00	3	25.95	26.00	-2	904	-0.22%
2022/10/13	2.5	25.52	5	25.35	25.25	-2.5	910	-0.27%
2022/10/11	1	26.25	0	0.00	25.90	1	932	0.11%
2022/10/06	2.2	26.71	0	0.00	26.80	2.2	946	0.23%
2022/10/05	0	0.00	1	26.80	26.75	-1	957	-0.10%
2022/10/04	0	26.70	0	0.00	26.70	0	973	0.00%
2022/09/28	2	26.33	0	0.00	26.15	2	1,029	0.19%
2022/09/27	0	0.00	2	26.45	26.55	-2	1,049	-0.19%
2022/09/26	0.1	26.55	0	0.00	26.45	0.1	1,059	0.00%
2022/09/21	0	0.00	1	27.45	27.20	-1	1,177	-0.08%
2022/09/14	1	27.50	0	0.00	27.60	1	1,374	0.07%
2022/09/12	0	0.00	0.5	27.35	27.25	-0.5	1,433	-0.04%
2022/09/08	0	26.95	0	0.00	27.00	0	1,456	0.00%
2022/09/06	12	27.14	0	0.00	27.10	12	1,506	0.80%
2022/09/02	1	27.70	0	0.00	27.70	1	1,526	0.07%
2022/09/01	1	27.90	0	0.00	27.90	1	1,531	0.07%
2022/08/30	1	27.85	0	0.00	27.95	1	1,543	0.06%
2022/08/29	0.1	27.90	0	0.00	27.85	0.1	1,551	0.00%
2022/08/25	0	0.00	1	28.20	28.20	-1	1,550	-0.06%
2022/08/24	0.1	28.30	0	0.00	28.15	0.1	1,566	0.00%
2022/08/23	0	0.00	1	28.30	28.20	-1	1,591	-0.06%
2022/08/22	3.1	29.06	20	29.45	28.70	-16.9	1,614	-1.05%
2022/08/17	0	0.00	2	28.20	28.20	-2	1,663	-0.12%
2022/08/15	0	0.00	2	28.13	28.15	-2	1,686	-0.12%
2022/08/11	5	27.55	0.5	27.65	27.55	4.5	1,767	0.25%
2022/08/10	0	0.00	3	27.22	27.35	-3	1,812	-0.17%
2022/08/09	0	0.00	4	27.00	27.00	-4	1,818	-0.22%
2022/08/05	1	26.80	0	0.00	26.90	1	1,874	0.05%
2022/08/04	2	26.60	0	0.00	26.65	2	1,938	0.10%
2022/08/02	0	0.00	1	26.95	26.95	-1	2,014	-0.05%
2022/08/01	0	27.30	0	0.00	27.10	0	2,045	0.00%
2022/07/29	0	0.00	2	26.95	27.10	-2	2,062	-0.10%
2022/07/28	0.2	27.05	0	0.00	26.90	0.2	2,066	0.01%
2022/07/27	0	0.00	2	27.05	27.10	-2	2,103	-0.10%
2022/07/25	0	0.00	1.2	26.67	26.70	-1.2	2,228	-0.05%
2022/07/22	0	0.00	5	26.60	26.85	-5	2,230	-0.22%
2022/07/20	0	0.00	3	26.55	26.35	-3	2,232	-0.13%
2022/07/15	1	25.45	0	0.00	25.45	1	2,229	0.05%
2022/07/14	1.2	25.69	0	0.00	25.90	1.2	2,230	0.05%
2022/07/13	0	25.80	0	0.00	25.80	0	2,232	0.00%
2022/07/12	0	0.00	3	25.45	25.45	-3	2,224	-0.13%
2022/07/11	2	25.90	5	25.80	25.90	-3	2,211	-0.14%
2022/07/06	4	25.60	2	25.60	25.70	2	2,192	0.09%
2022/07/05	0	0.00	1	26.20	25.95	-1	2,181	-0.05%
2022/07/04	0	25.25	0	0.00	25.35	0	2,161	0.00%
2022/07/01	1	25.60	1	25.20	25.20	0	2,163	0.00%
2022/06/30	2	26.05	0	0.00	26.05	2	2,149	0.09%
2022/06/29	6.2	26.76	0	0.00	26.55	6.2	2,118	0.29%
2022/06/28	34.3	27.67	0	0.00	27.15	34.3	2,088	1.64%
2022/06/27	112	29.91	0	0.00	29.95	112	2,026	5.53%	大買/鉅額交易
2022/06/23	0.2	29.90	0	0.00	29.65	0.2	1,984	0.01%
2022/06/22	24.1	29.68	2	29.60	29.55	22.1	1,991	1.11%
2022/06/21	0	29.95	21	30.25	29.95	-21	1,965	-1.07%
2022/06/20	9	30.23	3	30.18	29.90	6	1,925	0.31%
2022/06/17	0	0.00	5	30.05	30.30	-5	1,901	-0.26%
2022/06/16	5	30.19	4	30.25	30.00	1	1,884	0.05%
2022/06/15	0	29.75	0	0.00	30.05	0	1,870	0.00%
2022/06/14	1	29.40	1	29.60	29.60	0	1,862	0.00%
2022/06/13	10.2	29.55	2	29.55	29.55	8.2	1,862	0.44%
2022/06/09	3	30.25	0	0.00	30.20	3	1,857	0.16%
2022/06/08	1	30.05	3	30.12	30.05	-2	1,848	-0.11%
2022/06/07	2	29.90	0	0.00	29.95	2	1,851	0.11%
2022/06/06	1	29.90	2	30.00	30.00	-1	1,854	-0.05%
2022/06/02	0	0.00	2	30.00	30.00	-2	1,886	-0.11%
2022/06/01	1.1	30.01	0	0.00	30.00	1.1	1,905	0.06%
2022/05/31	3	29.85	0	0.00	30.00	3	1,889	0.16%
2022/05/27	2.4	29.62	1	29.80	29.55	1.4	1,831	0.08%
2022/05/26	5	29.54	0	0.00	29.65	5	1,795	0.28%
2022/05/25	51	29.72	2	29.35	29.40	49	1,775	2.76%
2022/05/24	39	29.90	1.2	29.98	29.95	37.8	1,731	2.18%
2022/05/23	1	30.05	0	0.00	30.10	1	1,712	0.06%
2022/05/20	3.8	29.82	1	29.70	29.95	2.8	1,721	0.16%
2022/05/19	4	29.50	0	0.00	29.60	4	1,700	0.24%
2022/05/18	3.6	30.48	0	0.00	30.40	3.6	1,637	0.22%
2022/05/17	3	30.15	0	0.00	30.20	3	1,611	0.19%
2022/05/16	10	30.49	5	30.17	30.15	5	1,613	0.31%
2022/05/13	0	0.00	3	30.65	30.85	-3	1,594	-0.19%
2022/05/12	15	30.83	0	0.00	30.40	15	1,621	0.92%
2022/05/11	2	31.80	0	0.00	31.85	2	1,591	0.13%
2022/05/10	5.1	32.51	3	32.92	32.50	2.1	1,614	0.13%
2022/05/09	1	32.70	0	0.00	32.75	1	1,608	0.06%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	3	33.70	0	0.00	33.60	3	1,617	0.19%
2022/05/04	8	33.90	6	33.68	33.65	2	1,622	0.12%
2022/05/03	4	34.65	2	35.05	33.70	2	1,594	0.13%
2022/04/28	1.5	33.53	0	0.00	33.50	1.5	1,476	0.10%
2022/04/27	1	33.50	2	33.40	33.40	-1	1,473	-0.07%
2022/04/26	2	34.15	0	0.00	34.10	2	1,452	0.14%
2022/04/25	2	34.40	0	0.00	34.25	2	1,466	0.14%
2022/04/22	0	0.00	2	35.10	34.95	-2	1,466	-0.14%
2022/04/21	1	34.85	0.9	34.45	34.65	0.1	1,488	0.01%
2022/04/19	0.3	34.60	0	0.00	34.50	0.3	1,548	0.02%
2022/04/18	0	0.00	1	34.40	34.40	-1	1,559	-0.06%
2022/04/15	0	0.00	1.7	34.61	34.65	-1.7	1,599	-0.11%
2022/04/14	0.1	34.65	1	34.45	34.65	-0.9	1,636	-0.05%
2022/04/12	2	33.90	0	0.00	34.15	2	1,742	0.11%
2022/04/11	2	34.10	3	34.10	34.10	-1	1,781	-0.06%
2022/04/08	1.1	34.55	0	0.00	34.50	1.1	1,793	0.06%
2022/04/07	4	34.74	0	0.00	34.60	4	1,808	0.22%
2022/04/06	1.1	34.72	0	0.00	34.90	1.1	1,813	0.06%
2022/03/31	1	34.95	4	34.96	35.00	-3	1,948	-0.15%
2022/03/30	0	34.80	1	34.40	34.70	-1	2,111	-0.05%
2022/03/29	0.8	34.60	0	0.00	34.45	0.8	2,173	0.03%
2022/03/28	2	34.05	2	34.45	34.40	0	2,183	0.00%
2022/03/25	2	34.65	0	0.00	34.50	2	2,155	0.09%
2022/03/24	1	34.85	0	0.00	34.85	1	2,163	0.05%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/21	0	0.00	0.7	35.10	35.10	-0.7	2,226	-0.03%
2022/03/18	1	34.85	0	0.00	34.50	1	2,377	0.04%
2022/03/17	0	0.00	3	34.70	34.70	-3	2,371	-0.13%
2022/03/10	0	34.51	0	34.55	34.35	0	2,412	0.00%
2022/03/09	0.2	34.00	0	0.00	33.95	0.2	2,412	0.01%
2022/03/08	11.1	33.82	0.3	33.75	33.70	10.8	2,421	0.45%
2022/03/07	1	34.10	0	0.00	34.35	1	2,401	0.04%
2022/03/02	4	34.60	1	34.90	35.00	3	2,632	0.11%
2022/02/25	1.1	34.71	7	34.70	34.40	-5.9	2,711	-0.22%
2022/02/24	9	34.86	0	0.00	34.60	9	2,724	0.33%
2022/02/23	1	35.60	2	35.60	35.60	-1	2,717	-0.04%
2022/02/21	0	0.00	1	36.20	36.20	-1	2,895	-0.03%
2022/02/18	1	35.70	0	0.00	35.70	1	2,919	0.03%
2022/02/17	0	0.00	1	35.65	35.90	-1	2,964	-0.03%
2022/02/16	0.4	36.00	0	0.00	36.00	0.4	2,975	0.01%
2022/02/15	1	36.20	0	0.00	36.05	1	2,979	0.03%
2022/02/14	0	0.00	7	36.31	36.50	-7	2,998	-0.23%
2022/02/11	0.6	36.25	0	0.00	36.35	0.6	3,056	0.02%
2022/02/10	0	0.00	5	36.18	36.25	-5	3,084	-0.16%
2022/02/09	0	0.00	0.1	35.50	35.85	-0.1	3,082	0.00%
2022/02/08	0	0.00	5	35.42	35.60	-5	3,060	-0.16%
2022/02/07	0	34.95	0	0.00	34.90	0	3,067	0.00%
2022/01/26	5	34.10	0	0.00	34.05	5	3,071	0.16%
2022/01/25	1	34.10	10	34.15	34.10	-9	3,117	-0.29%
2022/01/24	2	34.25	10	34.30	34.35	-8	3,167	-0.25%
2022/01/21	0	0.00	10	34.60	34.55	-10	3,216	-0.31%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/17	0	0.00	161	35.10	35.30	-161	3,277	-4.91%	大賣/鉅額交易
2022/01/14	1	35.40	3	35.53	35.40	-2	3,305	-0.06%
2022/01/13	0	0.00	5.4	35.96	35.85	-5.4	3,297	-0.16%
2022/01/12	0	0.00	1	35.40	35.50	-1	3,267	-0.03%
2022/01/11	0	0.00	2	35.50	35.40	-2	3,273	-0.06%
2022/01/10	0	0.00	6	35.60	35.65	-6	3,310	-0.18%
2022/01/07	4	35.00	2	35.15	35.00	2	3,318	0.06%
2022/01/06	0	0.00	2	35.10	35.00	-2	3,322	-0.06%
2021/12/29	2	35.40	0	0.00	35.50	2	3,355	0.06%
2021/12/28	6	35.17	6	35.12	35.20	0	3,391	0.00%
2021/12/27	7	36.03	8	36.10	35.60	-1	3,425	-0.03%
2021/12/24	21	35.74	38	35.94	35.90	-17	3,417	-0.50%
2021/12/23	9	34.99	17	34.89	35.05	-8	3,392	-0.24%
2021/12/22	2	34.15	10	34.40	34.35	-8	3,483	-0.23%
2021/12/21	3	33.98	0	0.00	34.10	3	4,172	0.07%
2021/12/20	1	33.80	0	0.00	33.70	1	4,690	0.02%
2021/12/17	0	0.00	5	34.08	33.90	-5	4,907	-0.10%
2021/12/16	6	33.78	3	33.80	33.70	3	4,925	0.06%
2021/12/15	6	34.11	0.5	33.95	33.95	5.5	4,956	0.11%
2021/12/14	60	34.65	3	34.62	34.00	57	4,980	1.14%
2021/12/13	12	33.70	78.8	33.80	33.60	-66.8	4,850	-1.38%
2021/12/10	5	34.07	3	33.90	33.90	2	4,864	0.04%
2021/12/07	6	33.67	0	0.00	33.80	6	4,883	0.12%
2021/12/06	11	33.61	0	0.00	33.70	11	4,864	0.23%
2021/12/02	3	33.80	0	0.00	33.80	3	4,893	0.06%
2021/12/01	1	34.10	0	0.00	34.05	1	4,897	0.02%
2021/11/29	1.1	33.70	1	33.90	34.10	0.1	4,919	0.00%
2021/11/26	36	34.59	16	34.41	34.50	20	4,875	0.41%
2021/11/25	1	35.80	5	36.00	35.70	-4	4,805	-0.08%
2021/11/23	1	35.00	4	35.00	34.85	-3	4,774	-0.06%
2021/11/22	0	0.00	1	35.45	35.35	-1	4,777	-0.02%
2021/11/19	5	35.90	4.1	35.50	35.50	0.9	4,784	0.02%
2021/11/18	0	0.00	15	36.13	36.05	-15	4,768	-0.31%
2021/11/17	11	35.42	5	35.44	35.40	6	4,669	0.13%
2021/11/16	2	35.15	2	35.08	35.40	0	4,659	0.00%
2021/11/12	6	34.47	1	34.50	34.50	5	4,711	0.11%
2021/11/11	3	34.53	3	34.60	34.50	0	4,748	0.00%
2021/11/10	15	35.08	3	34.75	34.75	12	4,828	0.25%
2021/11/09	11	34.83	1	35.00	35.00	10	4,749	0.21%
2021/11/08	4	34.88	1.1	34.97	35.15	2.9	4,727	0.06%
2021/11/05	0	0.00	5	34.10	34.55	-5	4,701	-0.11%
2021/11/02	0	0.00	1	34.40	34.30	-1	4,727	-0.02%
2021/11/01	2	34.20	2	34.15	34.20	0	4,711	0.00%
2021/10/29	0	33.70	13	33.99	34.00	-13	4,713	-0.28%
2021/10/28	3.5	33.17	1	33.20	33.20	2.5	4,726	0.05%
2021/10/27	6	33.09	0.1	33.35	33.05	6	4,763	0.12%
2021/10/26	8.1	33.33	1	33.25	33.35	7.1	4,746	0.15%
2021/10/25	1	33.60	2	33.75	33.60	-1	4,738	-0.02%
2021/10/22	22.2	34.01	0.7	33.70	33.60	21.5	4,771	0.45%
2021/10/21	0	0.00	1	34.20	34.10	-1	4,770	-0.02%
2021/10/20	1	33.95	0	0.00	33.95	1	4,901	0.02%
2021/10/15	2	33.85	1	34.00	33.90	1	5,076	0.02%
2021/10/14	0	0.00	4	33.81	33.95	-4	5,072	-0.08%
2021/10/13	7	33.09	4	33.40	33.10	3	5,046	0.06%
2021/10/12	2	33.23	1	33.20	33.30	1	5,039	0.02%
2021/10/08	3	33.57	0	0.00	33.55	3	5,047	0.06%
2021/10/07	0	0.00	1	33.85	34.00	-1	5,101	-0.02%
2021/10/05	2	33.20	3	33.53	33.90	-1	5,163	-0.02%
2021/10/04	2	34.03	1	33.70	33.75	1	5,229	0.02%
2021/10/01	5.4	34.53	0.3	34.93	34.40	5.1	5,334	0.10%
2021/09/30	20.1	35.65	0	0.00	35.65	20.1	5,582	0.36%
2021/09/28	8	37.05	17.5	37.70	37.20	-9.5	5,623	-0.17%
2021/09/27	23	35.85	15.2	36.50	37.50	7.8	5,127	0.15%
2021/09/24	30	34.53	28	34.60	34.10	2	5,231	0.04%
2021/09/23	3	33.80	2	33.85	34.10	1	5,482	0.02%
2021/09/22	6.3	34.05	0	0.00	33.80	6.3	5,512	0.11%
2021/09/17	4	34.63	0	0.00	34.30	4	5,554	0.07%
2021/09/16	6.1	35.01	6	35.09	34.90	0.1	5,568	0.00%
2021/09/15	3	35.22	2	35.23	35.15	1	5,599	0.02%
2021/09/14	0	0.00	2	35.60	35.70	-2	5,717	-0.03%
2021/09/13	1	35.70	1	35.75	35.75	0	6,089	0.00%
2021/09/10	0	35.46	0	0.00	35.20	0	6,292	0.00%
2021/09/09	3	34.90	0	0.00	35.70	3	6,319	0.05%
2021/09/07	0	35.60	0	0.00	35.60	0	6,401	0.00%
2021/09/06	10.1	35.55	0.2	35.75	35.50	9.9	6,471	0.15%
2021/09/03	6.5	36.20	2	36.03	35.90	4.5	6,703	0.07%
2021/09/02	2.2	35.86	0.1	36.10	36.10	2.1	6,818	0.03%
2021/09/01	1	36.15	1	36.40	36.05	0	6,932	0.00%
2021/08/31	4	35.91	1	36.10	36.00	3	7,220	0.04%
2021/08/30	19.1	37.00	1.5	36.45	36.45	17.6	8,170	0.22%
2021/08/27	1.1	37.01	1	36.90	37.15	0.1	8,507	0.00%
2021/08/26	3	36.65	0	36.65	36.65	3	9,338	0.03%
2021/08/25	1	36.41	1	36.50	36.45	0	9,548	0.00%
2021/08/24	2	35.95	7.2	36.04	36.00	-5.2	9,557	-0.05%
2021/08/23	4	36.45	2	36.53	36.65	2	9,552	0.02%
2021/08/20	2	36.10	0	0.00	36.05	2	9,568	0.02%
2021/08/19	3	36.23	6.2	36.51	35.80	-3.2	9,595	-0.03%
2021/08/18	9.1	36.44	4	36.40	36.75	5.1	9,597	0.05%
2021/08/17	22	37.79	12	37.73	36.85	10	9,597	0.10%
2021/08/16	5	39.97	3	39.53	39.65	2	9,655	0.02%
2021/08/13	2.1	40.85	1	41.00	40.90	1.1	9,619	0.01%
2021/08/12	1	41.30	0	0.00	41.15	1	9,653	0.01%
2021/08/11	3	41.42	0	0.00	41.15	3	9,717	0.03%
2021/08/10	3	41.85	1	41.80	41.85	2	9,801	0.02%
2021/08/09	0	0.00	0.4	42.21	42.40	-0.4	9,916	0.00%
2021/08/06	1	42.00	9	42.11	42.05	-8	10,006	-0.08%
2021/08/05	5	41.67	0	0.00	42.05	5	10,134	0.05%
2021/08/04	1	42.05	1	42.10	42.20	0	10,387	0.00%
2021/08/03	1.1	41.43	2	41.50	41.80	-0.9	10,891	-0.01%
2021/08/02	6	41.34	1	41.60	42.00	5	11,135	0.04%
2021/07/29	3	42.00	2	42.00	42.20	1	11,148	0.01%
2021/07/28	7	41.46	7	41.76	41.70	0	11,200	0.00%
2021/07/27	3	41.53	7	41.75	41.75	-4	11,276	-0.04%
2021/07/26	33.1	41.92	8	41.64	41.35	25.1	11,320	0.22%
2021/07/23	1	43.25	10	43.65	43.80	-9	11,234	-0.08%
2021/07/22	17	42.11	3.2	41.94	42.10	13.8	11,252	0.12%
2021/07/21	11	42.88	7	42.58	42.65	4	11,280	0.04%
2021/07/20	0	0.00	2	43.45	43.40	-2	11,329	-0.02%
2021/07/19	3	44.45	1	44.80	44.60	2	11,489	0.02%
2021/07/16	4	44.64	4	44.71	44.75	0	11,723	0.00%
2021/07/15	1	44.80	0	0.00	45.10	1	11,904	0.01%
2021/07/14	9	43.97	5	44.26	44.35	4	12,012	0.03%
2021/07/13	4	45.09	5	44.44	44.20	-1	12,155	-0.01%
2021/07/12	8	45.67	11	45.28	44.95	-3	12,200	-0.02%
2021/07/09	12	46.22	5.6	46.63	45.95	6.4	12,244	0.05%
2021/07/08	19	46.94	22.5	46.90	46.80	-3.5	12,352	-0.03%
2021/07/07	55	49.18	47	48.95	48.00	8	12,719	0.06%
2021/07/06	13	48.85	24	48.53	48.05	-11	12,729	-0.09%
2021/07/05	26	48.07	12	47.96	48.35	14	12,634	0.11%
2021/07/02	13	48.65	12	48.44	48.25	1	12,625	0.01%
2021/07/01	41.2	48.95	51	48.70	47.70	-9.8	12,600	-0.08%
2021/06/30	70	47.09	64	47.28	48.50	6	12,196	0.05%
2021/06/29	0	0.00	6	45.40	45.60	-6	11,816	-0.05%
2021/06/28	8	45.64	28	44.62	46.00	-20	11,840	-0.17%
2021/06/25	3	45.10	8	45.12	44.90	-5	11,931	-0.04%
2021/06/24	5	45.06	4.5	45.02	45.40	0.5	12,036	0.00%
2021/06/23	4	45.51	3	45.15	44.80	1	12,046	0.01%
2021/06/22	38	46.79	28	46.51	45.25	10	12,006	0.08%
2021/06/21	51	44.96	32	45.32	45.80	19	11,681	0.16%
2021/06/18	3	43.88	2	43.88	44.30	1	11,495	0.01%
2021/06/17	4	44.29	4	44.55	44.05	0	11,500	0.00%
2021/06/16	6	44.03	3	43.72	43.85	3	11,569	0.03%
2021/06/15	4	44.05	5	44.07	44.00	-1	11,547	-0.01%
2021/06/11	26	45.92	15	45.55	44.50	11	11,486	0.10%
2021/06/09	5	45.69	31.4	45.76	45.10	-26.4	11,135	-0.24%
2021/06/08	29	48.09	1	47.10	46.90	28	11,004	0.25%
2021/06/07	50.5	48.31	44.1	49.11	49.00	6.4	10,711	0.06%
2021/06/04	7.2	47.08	8.1	47.03	45.65	-0.9	9,730	-0.01%
2021/06/03	19	47.22	23.1	47.71	46.40	-4.1	9,410	-0.04%
2021/06/02	3	44.65	31	44.25	44.75	-28	8,596	-0.33%
2021/06/01	2	41.35	0	0.00	41.70	2	8,410	0.02%
2021/05/31	4	41.63	0	0.00	41.30	4	8,428	0.05%
2021/05/28	1	41.35	0	0.00	41.20	1	8,435	0.01%
2021/05/26	2	41.20	1.4	41.05	41.60	0.6	8,506	0.01%
2021/05/25	11	41.53	1	43.00	41.70	10	8,495	0.12%
2021/05/24	1	43.35	12	42.87	42.35	-11	8,454	-0.13%
2021/05/21	3	40.83	3	41.02	41.30	0	8,413	0.00%
2021/05/20	21	39.47	0	0.00	39.95	21	8,382	0.25%
2021/05/19	0	0.00	10	40.53	40.35	-10	8,352	-0.12%
2021/05/18	10.1	39.75	15	39.82	40.00	-4.9	8,294	-0.06%
2021/05/17	5	36.77	5.5	37.76	37.50	-0.5	8,225	-0.01%
2021/05/14	12	40.30	6	39.92	39.30	6	8,098	0.07%
2021/05/13	3.5	41.00	3	41.10	40.55	0.5	7,981	0.01%
2021/05/12	10	43.81	22	43.96	40.80	-12	7,825	-0.15%
2021/05/11	31	47.39	66	47.57	44.85	-35	7,543	-0.46%
2021/05/10	47	45.26	31	45.34	46.30	16	7,010	0.23%
2021/05/07	0	0.00	0.1	42.70	43.20	-0.1	6,735	0.00%
2021/05/06	2	44.00	2	43.63	42.90	0	6,739	0.00%
2021/05/05	3	43.47	3	43.70	42.80	0	6,710	0.00%
2021/05/04	8	42.64	8	42.28	42.35	0	6,679	0.00%
2021/05/03	3	44.08	8	44.11	44.45	-5	6,594	-0.08%
2021/04/29	1	44.05	4	44.54	44.60	-3	6,583	-0.05%
2021/04/28	2	45.10	0.2	44.80	44.90	1.8	6,554	0.03%
2021/04/27	6.1	45.57	29.3	45.72	45.80	-23.2	6,573	-0.35%
2021/04/26	5.1	45.12	4	44.95	45.20	1.1	6,491	0.02%
2021/04/23	1.1	43.75	25.1	43.46	44.10	-24	6,353	-0.38%
2021/04/22	28	43.35	10	43.68	42.65	18	6,216	0.29%
2021/04/21	2.1	44.22	19.5	44.11	43.90	-17.4	6,020	-0.29%
2021/04/20	1.1	43.05	8	42.65	42.90	-6.9	5,845	-0.12%
2021/04/19	26.1	42.54	17.4	42.84	43.00	8.7	5,793	0.15%
2021/04/16	5.4	41.03	1	40.35	41.55	4.4	5,623	0.08%
2021/04/15	18	41.19	1	40.80	40.80	17	5,565	0.31%
2021/04/14	7	40.75	6	40.95	40.75	1	5,534	0.02%
2021/04/13	21.1	43.20	22	42.20	41.80	-0.9	5,423	-0.02%
2021/04/12	4	39.44	7.3	39.81	40.45	-3.3	4,935	-0.07%
2021/04/09	9.1	37.38	0.1	37.10	37.00	9	4,665	0.19%
2021/04/08	5.3	37.61	8.1	37.88	38.00	-2.9	4,657	-0.06%
2021/04/07	4	37.86	14	37.16	37.00	-10	4,750	-0.21%
2021/04/06	0.2	37.33	9.3	36.90	37.40	-9.1	5,023	-0.18%
2021/04/01	1.1	35.13	5	34.72	35.40	-3.9	5,095	-0.08%
2021/03/31	7	35.09	4	34.83	34.90	3	4,996	0.06%
2021/03/30	2.1	34.85	3	34.87	35.00	-0.9	4,935	-0.02%
2021/03/29	6.1	34.32	0	0.00	34.05	6.1	4,784	0.13%
2021/03/26	4	33.68	0	0.00	33.60	4	4,838	0.08%
2021/03/25	2	33.30	2	33.50	33.35	0	4,869	0.00%
2021/03/24	1	32.95	1	33.00	33.00	0	4,804	0.00%
2021/03/22	1	33.00	0	0.00	33.00	1	5,030	0.02%
2021/03/19	0	0.00	4.8	33.02	32.65	-4.8	5,060	-0.09%
2021/03/17	0	32.30	1	32.15	32.15	-1	4,948	-0.02%
2021/03/16	2	32.20	1	32.20	32.35	1	5,012	0.02%
2021/03/15	0	32.34	1	32.15	32.15	-1	5,051	-0.02%
2021/03/12	1	32.30	1	32.35	32.30	0	5,083	0.00%
2021/03/11	0	32.30	0	0.00	32.40	0	5,137	0.00%
2021/03/10	1	32.00	0	0.00	32.30	1	5,138	0.02%
2021/03/09	1	32.35	3	32.30	32.40	-2	5,155	-0.04%
2021/03/08	0	0.00	1	32.15	32.10	-1	5,171	-0.02%
2021/03/04	1	31.95	0	0.00	31.95	1	5,211	0.02%
2021/03/03	2	31.73	5	31.85	31.85	-3	5,198	-0.06%
2021/03/02	7	31.80	4	31.96	31.20	3	5,189	0.06%
2021/02/26	3	31.45	3	31.37	31.35	0	5,152	0.00%
2021/02/25	1.4	31.42	0	0.00	31.45	1.4	5,134	0.03%
2021/02/24	0	0.00	1	31.50	31.50	-1	5,173	-0.02%
2021/02/23	1	31.75	0	0.00	31.65	1	5,162	0.02%
2021/02/22	3	31.15	1	31.05	31.10	2	5,150	0.04%
2021/02/18	0	0.00	2	30.68	30.65	-2	5,340	-0.04%
2021/02/17	3	30.30	0	0.00	30.20	3	5,365	0.06%
2021/02/02	0	0.00	4	29.20	29.30	-4	5,993	-0.07%
2021/02/01	6	28.43	0	0.00	28.90	6	6,029	0.10%
2021/01/29	3	29.03	0	0.00	28.70	3	6,066	0.05%
2021/01/28	3	29.22	4	29.20	29.20	-1	6,138	-0.02%
2021/01/26	0.5	29.85	0.3	30.00	29.90	0.2	6,185	0.00%
2021/01/21	1	30.05	0	0.00	29.90	1	6,209	0.02%
2021/01/20	2	30.20	0	0.00	29.85	2	6,286	0.03%
2021/01/19	0	0.00	2	30.90	30.85	-2	6,495	-0.03%
2021/01/18	3	30.82	0	0.00	31.10	3	6,550	0.05%
2021/01/15	2	31.80	1	31.40	31.40	1	6,564	0.02%
2021/01/14	1	32.10	0	0.00	32.05	1	6,677	0.01%
2021/01/13	2	32.40	2	32.30	32.30	0	6,713	0.00%
2021/01/11	2	32.85	0	0.00	33.00	2	6,760	0.03%
2021/01/08	0	0.00	3	33.25	33.30	-3	6,787	-0.04%
2021/01/07	2	33.75	11.6	33.54	33.55	-9.6	6,802	-0.14%
2021/01/06	11	33.25	16	33.55	33.20	-5	6,891	-0.07%
2021/01/05	0	0.00	1	33.80	33.75	-1	7,035	-0.01%
2021/01/04	0	0.00	2	34.23	34.20	-2	7,184	-0.03%
2020/12/31	1	33.90	2	34.10	34.00	-1	7,154	-0.01%
2020/12/30	2	34.07	5.1	34.01	34.15	-3.2	7,118	-0.04%
2020/12/29	25	34.18	22	33.93	33.55	3	7,018	0.04%
2020/12/28	41.1	33.05	56	33.28	33.45	-14.9	6,617	-0.23%
2020/12/23	1	31.90	0	0.00	32.00	1	6,696	0.01%
2020/12/22	6	32.39	5	32.54	32.10	1	6,864	0.01%
2020/12/21	0	0.00	1	31.95	31.95	-1	6,824	-0.01%
2020/12/17	10	31.50	0	0.00	31.35	10	6,965	0.14%
2020/12/16	2	31.45	4	31.75	31.75	-2	7,030	-0.03%
2020/12/15	2	31.30	2	31.28	31.25	0	7,052	0.00%
2020/12/14	5	30.50	0	0.00	30.85	5	7,238	0.07%
2020/12/11	1	30.60	0	0.00	30.60	1	7,585	0.01%
2020/12/10	1	31.05	2	30.85	30.85	-1	7,732	-0.01%
2020/12/09	0	0.00	11	30.85	30.90	-11	7,836	-0.14%
2020/12/08	0	0.00	1	31.20	31.20	-1	7,910	-0.01%
2020/12/07	1	31.00	5	30.92	30.80	-4	8,044	-0.05%
2020/12/04	15	31.48	0	0.00	31.40	15	8,135	0.18%
2020/12/03	5	31.50	0	0.00	31.55	5	8,318	0.06%
2020/12/02	5	31.75	0	0.00	31.65	5	8,383	0.06%
2020/11/30	3.1	32.19	0	0.00	31.80	3.1	8,550	0.04%
2020/11/27	2	31.90	0	0.00	32.00	2	8,664	0.02%
2020/11/26	2	32.05	1	32.10	31.95	1	8,892	0.01%
2020/11/25	3	31.85	0.6	31.75	31.75	2.4	9,325	0.03%
2020/11/24	7	31.81	0	0.00	31.90	7	9,455	0.07%
2020/11/23	1	31.85	2	32.20	31.80	-1	9,522	-0.01%
2020/11/20	1	32.00	0	0.00	32.00	1	9,527	0.01%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/18	0	0.00	1	31.65	31.95	-1	9,607	-0.01%
2020/11/17	12	31.88	0	32.00	32.00	12	9,652	0.12%
2020/11/16	5	32.55	1	32.70	32.65	4	9,663	0.04%
2020/11/13	26	33.01	12.1	34.20	32.60	13.9	9,815	0.14%
2020/11/12	0	32.90	0	0.00	32.60	0	9,419	0.00%
2020/11/11	0.1	33.00	1	33.00	33.10	-0.9	9,481	-0.01%
2020/11/10	1	32.45	0	0.00	32.45	1	9,584	0.01%
2020/11/09	0	0.00	3.9	33.12	33.25	-3.9	9,613	-0.04%
2020/11/06	14	32.58	7	32.53	32.70	7	9,894	0.07%
2020/11/05	1	32.80	3	32.87	32.60	-2	10,067	-0.02%
2020/11/04	13	33.11	1	33.45	33.25	12	10,031	0.12%
2020/11/03	3	33.13	3	33.20	33.15	0	10,121	0.00%
2020/11/02	7	33.38	4	33.48	33.15	3	10,118	0.03%
2020/10/30	3	34.08	2	34.38	33.95	1	10,102	0.01%
2020/10/29	2	34.20	2	34.30	34.30	0	10,056	0.00%
2020/10/28	5	35.40	12	35.31	34.75	-7	10,041	-0.07%
2020/10/27	8.7	34.88	23	34.77	35.35	-14.3	9,929	-0.14%
2020/10/26	3	33.50	0	0.00	33.55	3	9,628	0.03%
2020/10/23	5	34.02	5	33.87	33.75	0	9,552	0.00%
2020/10/22	0	0.00	18	34.14	33.85	-18	9,557	-0.19%
2020/10/21	3.1	33.65	2	33.55	33.75	1.1	9,440	0.01%
2020/10/20	1.1	33.36	7	33.28	33.60	-5.9	9,399	-0.06%
2020/10/19	5	32.61	0	0.00	32.50	5	9,368	0.05%
2020/10/16	3	32.82	1.9	33.22	32.80	1.1	9,357	0.01%
2020/10/15	5	33.44	5	33.42	33.20	0	9,340	0.00%
2020/10/14	16	33.72	2	33.20	33.20	14	9,348	0.15%
2020/10/13	19.1	34.25	19	34.36	34.50	0.1	9,174	0.00%
2020/10/12	3	32.98	5	32.98	33.50	-2	8,973	-0.02%
2020/10/08	4	31.84	0	0.00	31.75	4	8,852	0.05%
2020/10/07	0	0.00	38	32.44	32.25	-38	8,838	-0.43%
2020/10/06	1	32.15	1	32.50	32.50	0	8,827	0.00%
2020/10/05	0	0.00	1	32.10	32.10	-1	8,814	-0.01%
2020/09/30	2	31.88	2	32.08	31.55	0	8,814	0.00%
2020/09/29	26	32.50	12	32.39	32.55	14	8,758	0.16%
2020/09/28	4	31.40	4.1	31.74	31.80	-0.1	8,634	0.00%
2020/09/25	45	31.07	58	31.69	31.60	-13	8,596	-0.15%
2020/09/24	32	30.97	29	30.63	30.45	3	8,511	0.04%
2020/09/23	8	31.78	0	0.00	31.15	8	8,369	0.10%
2020/09/22	12	32.37	15	32.41	31.90	-3	8,273	-0.04%
2020/09/21	9	33.11	19	33.11	33.10	-10	8,144	-0.12%
2020/09/18	18.8	32.68	20	32.64	32.90	-1.2	8,049	-0.02%
2020/09/17	0.1	31.55	5	31.70	31.75	-4.9	7,804	-0.06%
2020/09/16	25.1	30.85	70	30.82	31.55	-44.9	7,580	-0.59%
2020/09/15	24	29.77	6	30.00	30.00	18	7,301	0.25%
2020/09/14	17	29.40	5.2	29.82	29.00	11.8	7,211	0.16%
2020/09/11	2	28.33	4	29.26	28.50	-2	7,118	-0.03%
2020/09/10	11	29.42	18	29.29	29.00	-7	7,058	-0.10%
2020/09/09	1	29.65	34	29.84	29.65	-33	6,999	-0.47%
2020/09/08	5	29.05	6	28.93	29.15	-1	6,915	-0.01%
2020/09/07	6	28.01	3.3	28.04	27.90	2.8	6,728	0.04%
2020/09/04	11	27.85	5	27.90	27.80	6	6,666	0.09%
2020/09/03	3	28.22	7	28.31	28.70	-4	6,678	-0.06%
2020/09/02	38	28.61	59	28.62	28.45	-21	6,571	-0.32%
2020/09/01	7	29.99	23	30.33	29.50	-16	6,390	-0.25%
2020/08/31	100	29.34	127.9	29.35	30.30	-27.9	6,145	-0.45%	大賣/
2020/08/28	60	26.77	47	27.08	27.55	13	5,720	0.23%
2020/08/27	35	26.64	0	0.00	26.30	35	5,580	0.63%
2020/08/26	1	27.55	1	27.40	27.10	0	5,487	0.00%
2020/08/25	2	27.65	2.6	27.33	27.30	-0.6	5,429	-0.01%
2020/08/24	0	0.00	1	27.10	27.00	-1	5,386	-0.02%
2020/08/21	3	27.02	151	27.25	27.30	-148	5,399	-2.74%	大賣/鉅額交易
2020/08/20	56	27.11	13	27.10	27.50	43	5,342	0.80%
2020/08/19	53	27.45	75	27.75	28.00	-22	5,215	-0.42%
2020/08/18	5	26.50	6	26.46	26.45	-1	5,110	-0.02%
2020/08/17	3	26.27	5	26.45	26.50	-2	5,168	-0.04%
2020/08/14	129	26.06	19	26.23	26.35	110	5,275	2.09%	大買/鉅額交易
2020/08/13	7	25.46	4	25.78	25.55	3	5,249	0.06%
2020/08/12	13	25.55	33.4	25.54	25.40	-20.4	5,257	-0.39%
2020/08/11	11	24.89	17	24.93	25.15	-6	5,099	-0.12%
2020/08/10	1	23.90	20	23.85	23.90	-19	4,954	-0.38%
2020/08/07	20	24.10	18	24.01	24.15	2	4,961	0.04%
2020/08/06	1	23.50	4	23.45	23.55	-3	4,927	-0.06%
2020/08/05	1	23.55	1	23.35	23.40	0	5,157	0.00%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	1	23.10	0	0.00	23.20	1	5,110	0.02%
2020/07/31	2.1	23.10	2	23.30	23.20	0.1	5,088	0.00%
2020/07/29	0	0.00	3	23.30	23.15	-3	5,083	-0.06%
2020/07/28	2	23.33	3	23.45	23.10	-1	5,093	-0.02%
2020/07/27	1	23.50	12	23.97	23.60	-11	5,082	-0.22%
2020/07/24	0	0.00	10	23.65	23.60	-10	5,059	-0.20%
2020/07/23	3	24.00	25	23.99	23.80	-22	5,049	-0.44%
2020/07/20	12	23.95	0	0.00	23.95	12	4,914	0.24%
2020/07/17	0	0.00	3	23.40	23.55	-3	4,850	-0.06%
2020/07/16	1	23.55	0	0.00	23.85	1	4,858	0.02%
2020/07/15	1	24.00	2	23.55	23.80	-1	4,837	-0.02%
2020/07/13	2	23.80	9	23.66	23.70	-7	4,766	-0.15%
2020/07/10	1	23.50	3	23.40	23.35	-2	4,775	-0.04%
2020/07/09	0	0.00	4.1	23.00	23.05	-4.1	4,699	-0.09%
2020/07/08	4	23.30	8	23.08	23.20	-4	4,670	-0.09%
2020/07/07	0	0.00	12	22.96	22.95	-12	4,674	-0.26%
2020/07/06	0	0.00	7	23.04	23.00	-7	4,713	-0.15%
2020/07/03	13	23.92	7.4	23.85	23.95	5.6	4,653	0.12%
2020/07/02	12	23.86	0	0.00	23.85	12	4,572	0.26%
2020/07/01	0	0.00	1.3	23.69	23.65	-1.3	4,583	-0.03%
2020/06/30	0	0.00	1	23.40	23.30	-1	4,558	-0.02%
2020/06/29	6	23.20	2	23.20	23.15	4	4,584	0.09%
2020/06/24	0	0.00	11	23.55	23.50	-11	4,588	-0.24%
2020/06/23	1	23.60	4	23.60	23.55	-3	4,655	-0.06%
2020/06/22	1	23.65	0	0.00	23.70	1	4,710	0.02%
2020/06/18	4	24.05	2	24.00	24.00	2	4,723	0.04%
2020/06/17	8	23.86	42	23.78	23.75	-34	4,736	-0.72%
2020/06/16	5	23.60	11	23.58	23.85	-6	4,805	-0.12%
2020/06/15	14	23.24	2	23.25	22.90	12	4,918	0.24%
2020/06/12	0	0.00	1	22.20	22.70	-1	4,931	-0.02%
2020/06/11	2	22.65	0	0.00	22.50	2	4,997	0.04%
2020/06/10	15	22.80	0	0.00	22.75	15	5,048	0.30%
2020/06/09	6	23.62	0	0.00	23.70	6	5,193	0.12%
2020/06/08	1	23.75	0	0.00	23.95	1	5,294	0.02%
2020/06/04	0	0.00	102	23.65	23.60	-102	5,545	-1.84%	大賣/鉅額交易
2020/06/03	3	23.97	1.4	23.92	23.95	1.6	5,668	0.03%
2020/06/02	1	24.15	3	23.80	23.80	-2	5,700	-0.04%
2020/06/01	1	23.90	13.4	23.91	23.95	-12.4	5,810	-0.21%
2020/05/29	31	23.62	43	24.16	23.60	-12	5,939	-0.20%
2020/05/28	32	24.21	106	24.21	23.85	-74	6,106	-1.21%	大賣/
2020/05/27	4	24.03	29	24.03	23.90	-25	6,201	-0.40%
2020/05/26	5	23.99	83	23.80	23.90	-78	6,571	-1.19%
2020/05/25	10	23.52	100	23.40	23.45	-90	7,089	-1.27%
2020/05/22	20	24.15	2	24.10	24.05	18	7,214	0.25%
2020/05/21	2	23.98	178.2	24.32	24.30	-176.2	7,427	-2.37%	大賣/鉅額交易
2020/05/20	52	23.75	109	24.06	23.55	-57	7,367	-0.77%	大賣/
2020/05/19	3	23.13	15	23.32	23.60	-12	7,336	-0.16%
2020/05/18	11.2	22.78	61	22.97	23.10	-49.8	7,175	-0.69%
2020/05/15	10	21.90	3	22.18	22.20	7	7,007	0.10%
2020/05/14	5	21.78	0	0.00	21.50	5	6,955	0.07%
2020/05/13	6	22.30	6	22.04	21.90	0	6,894	0.00%
2020/05/12	1	22.55	231	21.71	22.40	-230	6,806	-3.38%	大賣/鉅額交易
2020/05/11	5	21.05	0.1	21.10	21.10	4.9	6,543	0.07%
2020/05/08	5	21.05	0	0.00	21.05	5	6,555	0.08%
2020/05/07	0	0.00	10	20.95	21.10	-10	6,650	-0.15%
2020/05/05	1	20.90	0	0.00	20.95	1	6,789	0.01%
2020/04/30	11	21.20	20	21.15	21.20	-9	6,772	-0.13%
2020/04/29	0	0.00	1	21.10	21.05	-1	6,759	-0.01%
2020/04/28	0	0.00	2	20.93	21.00	-2	6,732	-0.03%
2020/04/27	7	20.56	0	0.00	20.70	7	6,745	0.10%
2020/04/23	10	20.30	0	0.00	20.60	10	6,759	0.15%
2020/04/21	3	20.65	1	20.70	20.35	2	6,773	0.03%
2020/04/20	10.1	21.00	10	20.80	21.00	0.1	6,744	0.00%
2020/04/17	101	21.12	12	21.25	21.00	89	6,723	1.32%	大買/
2020/04/16	0	0.00	4	21.10	21.15	-4	6,759	-0.06%
2020/04/15	5.1	21.45	83	21.13	21.45	-77.9	6,723	-1.16%
2020/04/14	4	20.70	3	20.75	20.85	1	6,657	0.02%
2020/04/13	5	20.74	1	20.75	20.60	4	6,647	0.06%
2020/04/10	4	20.76	0	0.00	20.75	4	6,633	0.06%
2020/04/09	32	21.09	3	20.88	21.10	29	6,605	0.44%
2020/04/08	0	0.00	50	20.70	20.85	-50	6,563	-0.76%
2020/04/07	15	20.41	2	20.48	20.30	13	6,514	0.20%
2020/04/06	23	20.20	0	0.00	20.40	23	6,489	0.35%
2020/04/01	5	20.44	1	20.50	20.50	4	6,454	0.06%
2020/03/31	0	20.65	11	20.41	20.55	-11	6,481	-0.17%
2020/03/30	1	19.90	1	20.15	20.50	0	6,439	0.00%
2020/03/27	5	20.75	1	20.95	20.10	4	6,396	0.06%
2020/03/26	72	20.78	5	20.40	20.75	67	6,303	1.06%
2020/03/25	2	20.05	22	20.09	20.35	-20	6,194	-0.32%
2020/03/24	22	19.36	5	19.35	19.45	17	6,102	0.28%
2020/03/23	22	18.90	56	18.85	19.05	-34	6,000	-0.57%
2020/03/20	20	18.31	110	18.47	18.35	-90	5,913	-1.52%	大賣/
2020/03/19	184	17.84	4	18.40	17.55	180	5,777	3.12%	大買/鉅額交易
2020/03/18	11	19.99	10	19.53	19.45	1	5,544	0.02%
2020/03/17	0	0.00	2	20.50	20.35	-2	5,438	-0.04%
2020/03/16	1	21.45	5	21.50	21.00	-4	5,330	-0.08%
2020/03/13	19	21.06	12	21.05	21.30	7	5,237	0.13%
2020/03/12	19	22.43	21	22.19	22.50	-2	4,960	-0.04%
2020/03/11	0	0.00	150	22.94	23.00	-150	4,821	-3.11%	大賣/鉅額交易
2020/03/10	11	22.30	11	22.50	22.70	0	4,707	0.00%
2020/03/09	150	22.43	19	22.89	22.10	131	4,538	2.89%	大買/鉅額交易
2020/03/06	7	23.12	5	23.35	23.20	2	4,361	0.05%
2020/03/05	0	0.00	3	23.37	23.50	-3	4,286	-0.07%
2020/03/04	57	24.13	18	24.53	23.75	39	4,154	0.94%
2020/03/03	54	24.27	47	24.55	24.20	7	4,018	0.17%
2020/03/02	9	23.52	34	23.40	23.35	-25	3,790	-0.66%
2020/02/27	209	24.40	196	24.86	23.65	13	3,649	0.36%	大買/大賣/
2020/02/26	15	24.32	61	24.18	23.65	-46	3,278	-1.40%
2020/02/25	17	22.81	10	22.70	22.60	7	2,676	0.26%
2020/02/24	8.1	22.89	117.8	22.74	23.00	-109.7	2,438	-4.50%	大賣/鉅額交易
2020/02/21	5	21.50	4	21.65	21.65	1	2,096	0.05%
2020/02/20	68	20.87	30	20.98	21.00	38	1,950	1.95%
2020/02/19	3	20.65	0	0.00	20.60	3	1,856	0.16%
2020/02/18	0	0.00	5	20.51	20.50	-5	1,884	-0.27%
2020/02/17	50	20.50	2	20.60	20.50	48	1,955	2.45%
2020/02/14	0	0.00	33	20.26	20.30	-33	1,909	-1.73%
2020/02/13	0	0.00	11	20.25	20.10	-11	1,892	-0.58%
2020/02/12	10	20.00	20	20.15	20.15	-10	1,886	-0.53%
2020/02/11	21	20.05	0	0.00	20.05	21	1,862	1.13%
2020/02/10	44	20.23	20	20.40	20.25	24	1,832	1.31%
2020/02/07	6	20.53	11	20.48	20.80	-5	1,732	-0.29%
2020/02/06	1	19.80	63	19.91	20.00	-62	1,578	-3.93%
2020/02/05	1	19.55	51	19.75	19.65	-50	1,561	-3.20%
2020/02/03	3	19.55	0	0.00	19.55	3	1,540	0.19%
2020/01/31	2	19.70	55	19.75	19.70	-53	1,511	-3.51%
2020/01/30	11	19.60	0	0.00	19.55	11	1,495	0.74%
2020/01/20	0	0.00	13	20.42	20.45	-13	1,464	-0.89%
2020/01/16	0	0.00	15	20.13	20.20	-15	1,404	-1.07%
2020/01/15	1	20.00	13	19.92	20.00	-12	1,378	-0.87%
2020/01/14	0	0.00	1.2	19.78	19.75	-1.2	1,333	-0.09%
2020/01/13	0	0.00	1	19.75	19.75	-1	1,343	-0.07%
2020/01/10	13	19.68	33.1	19.71	19.75	-20.1	1,356	-1.48%
2020/01/09	0	0.00	0.3	19.20	19.20	-0.3	1,290	-0.03%
2020/01/08	50	19.20	0	0.00	19.20	50	1,306	3.83%
2020/01/06	0	0.00	2	19.30	19.20	-2	1,326	-0.15%
2020/01/02	3	19.40	105	19.33	19.45	-102	1,339	-7.61%	大賣/鉅額交易
2019/12/31	0	0.00	6	19.22	19.30	-6	1,305	-0.46%
2019/12/26	5	19.09	4	19.10	19.15	1	1,248	0.08%
2019/12/24	21	18.85	0	0.00	18.95	21	1,203	1.75%
2019/12/23	0	18.90	1	18.90	19.00	-1	1,200	-0.08%
2019/12/20	40	18.88	0	0.00	18.85	40	1,204	3.32%
2019/12/19	48	18.90	0	0.00	18.95	48	1,202	3.99%
2019/12/18	0	0.00	3	18.97	18.95	-3	1,200	-0.25%
2019/12/17	5	18.75	0	0.00	18.85	5	1,191	0.42%
2019/12/16	0	0.00	0	18.90	18.85	0	1,155	0.00%
2019/12/09	2	18.75	0	0.00	18.75	2	1,152	0.17%
2019/12/06	0	0.00	4	18.64	18.60	-4	1,157	-0.35%
2019/12/04	10	18.65	0	0.00	18.75	10	1,168	0.86%
2019/12/03	9.3	18.71	3	18.70	18.75	6.3	1,166	0.54%
2019/11/29	0	0.00	0	18.80	18.80	0	1,152	0.00%
2019/11/27	100	18.95	1	19.00	19.05	99	1,131	8.75%
2019/11/26	10	18.97	0	0.00	18.90	10	1,111	0.90%
2019/11/25	2	19.10	102	19.10	19.20	-100	1,088	-9.19%	大賣/
2019/11/21	0	0.00	2	18.95	18.85	-2	1,052	-0.19%
2019/11/20	10.1	18.90	7	18.97	18.95	3.1	1,052	0.29%
2019/11/19	5	18.80	2.4	18.80	18.80	2.6	1,053	0.25%
2019/11/18	0.1	18.80	0	0.00	18.80	0.1	1,052	0.01%
2019/11/15	20	18.96	3	18.90	18.85	17	1,048	1.62%
2019/11/14	2	18.70	12	18.75	18.80	-10	997	-1.00%
2019/11/11	0.3	18.20	0	0.00	18.20	0.3	940	0.04%
2019/11/06	0	0.00	0.8	18.25	18.20	-0.8	940	-0.09%
2019/11/05	0.1	18.35	0	0.00	18.35	0.1	936	0.01%
2019/11/04	0.1	18.25	1	18.20	18.25	-0.9	953	-0.10%
2019/10/31	20	18.18	0	0.00	18.15	20	982	2.04%
2019/10/29	1	18.15	5	18.20	18.10	-4	1,014	-0.39%
2019/10/28	3	18.25	0	0.00	18.15	3	1,018	0.29%
2019/10/24	0.1	18.10	0.3	18.10	18.10	-0.3	1,024	-0.03%
2019/10/23	0.1	18.05	0	0.00	18.00	0.1	1,033	0.00%
2019/10/22	1	18.00	0	0.00	18.00	1	1,038	0.10%
2019/10/21	1	17.90	0	0.00	17.95	1	1,057	0.09%
2019/10/17	0.1	18.35	0	0.00	18.45	0.1	1,013	0.01%
2019/10/15	2	18.30	1	18.30	18.30	1	1,008	0.10%
2019/10/14	0.1	18.30	0	0.00	18.30	0.1	1,030	0.01%
2019/10/09	0	0.00	1	18.15	17.65	-1	1,052	-0.10%
2019/10/07	0.1	17.90	0	0.00	17.90	0.1	1,060	0.01%
2019/10/03	0	0.00	5	17.90	18.00	-5	1,157	-0.43%
2019/10/01	0.1	18.00	0.6	18.00	18.00	-0.5	1,189	-0.04%
2019/09/27	10	17.85	3	17.93	17.85	7	1,212	0.58%
2019/09/25	5	18.10	0	0.00	18.05	5	1,266	0.39%
2019/09/17	2	18.15	0	0.00	18.15	2	1,377	0.15%
2019/09/16	0.1	18.35	0	0.00	18.35	0.1	1,427	0.01%
2019/09/11	1	18.25	0	0.00	18.10	1	1,508	0.07%
2019/09/10	3	18.32	6	18.23	18.25	-3	1,516	-0.20%
2019/09/09	10	18.30	0	0.00	18.30	10	1,527	0.65%
2019/09/06	1	17.90	0	0.00	17.85	1	1,503	0.07%
2019/09/04	0	0.00	2	17.75	17.85	-2	1,510	-0.13%
2019/09/03	5	17.70	1	17.70	17.70	4	1,512	0.26%
2019/08/30	0	0.00	3	17.55	17.55	-3	1,526	-0.20%
2019/08/29	1	17.40	3	17.40	17.40	-2	1,525	-0.13%
2019/08/28	1	17.50	0	0.00	17.35	1	1,526	0.07%
2019/08/27	31	17.50	0	0.00	17.40	31	1,527	2.03%
2019/08/26	29	17.50	13	17.49	17.50	16	1,523	1.05%
2019/08/22	3	17.80	0	0.00	17.80	3	1,545	0.19%
2019/08/21	2	17.65	0	0.00	17.70	2	1,555	0.13%
2019/08/19	1	17.70	4	17.75	17.75	-3	1,553	-0.19%
2019/08/16	1	17.80	3	17.65	17.65	-2	1,551	-0.13%
2019/08/15	4	17.76	0	0.00	17.80	4	1,545	0.26%
2019/08/14	3	18.10	0.7	18.10	18.00	2.3	1,546	0.15%
2019/08/13	0	0.00	2	18.25	18.15	-2	1,554	-0.13%
2019/08/12	3	18.32	1	18.35	18.30	2	1,557	0.13%
2019/08/08	0	0.00	2	17.90	18.35	-2	1,564	-0.13%
2019/08/07	0	0.00	0.4	18.05	17.95	-0.4	1,567	-0.02%
2019/08/06	3	17.43	1	18.00	18.05	2	1,586	0.13%
2019/08/02	1	18.40	10	18.40	18.45	-9	1,580	-0.57%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/31	1	18.85	6	18.80	18.80	-5	1,600	-0.31%
2019/07/29	1	18.90	2	18.95	18.95	-1	1,635	-0.06%
2019/07/25	1	19.05	0	0.00	19.00	1	1,627	0.06%
2019/07/24	13	19.02	11	19.03	19.05	2	1,641	0.12%
2019/07/23	20	19.01	3	19.03	19.00	17	1,645	1.03%
2019/07/18	4.6	19.12	0	0.00	19.10	4.6	1,675	0.27%
2019/07/17	4	19.15	0	0.00	19.15	4	1,685	0.24%
2019/07/16	0	0.00	0.9	19.30	19.15	-0.9	1,683	-0.05%
2019/07/15	1	19.30	1	19.15	19.20	0	1,662	0.00%
2019/07/12	9	19.66	2	19.70	19.70	7	1,678	0.42%
2019/07/11	51	19.70	0	0.00	19.65	51	1,703	2.99%
2019/07/10	2.6	20.52	0	0.00	20.60	2.6	1,691	0.15%
2019/07/09	0	0.00	5	20.50	20.50	-5	1,665	-0.30%
2019/07/08	4	20.58	0	0.00	20.55	4	1,682	0.24%
2019/07/03	1	20.50	1	20.50	20.40	0	1,897	0.00%
2019/07/02	10.1	20.47	10	20.60	20.45	0.1	1,956	0.01%
2019/07/01	1	20.25	0	0.00	20.25	1	1,951	0.05%
2019/06/28	10	20.20	0	0.00	20.20	10	1,943	0.51%
2019/06/26	0	0.00	2.9	20.56	20.35	-2.9	1,979	-0.15%
2019/06/25	5	20.65	0	0.00	20.75	5	1,973	0.25%
2019/06/24	0	0.00	6	20.80	20.75	-6	1,970	-0.30%
2019/06/21	0.1	20.65	5	20.62	20.75	-4.9	1,965	-0.25%
2019/06/20	0.1	20.50	6	20.38	20.50	-5.9	1,945	-0.30%
2019/06/19	1	20.00	3	20.13	20.20	-2	1,950	-0.10%
2019/06/18	0.1	19.95	0.6	19.95	19.90	-0.5	1,940	-0.03%
2019/06/14	3	19.60	0	0.00	19.65	3	1,941	0.15%
2019/06/13	0	0.00	7	19.47	19.45	-7	1,941	-0.36%
2019/06/11	2	19.53	5	19.55	19.55	-3	1,970	-0.15%
2019/06/10	0	0.00	3	19.45	19.55	-3	1,983	-0.15%
2019/06/03	0	0.00	1	19.40	19.35	-1	2,016	-0.05%
2019/05/28	3	19.50	0	0.00	19.30	3	2,030	0.15%
2019/05/24	4	19.35	98	19.27	19.35	-94	2,043	-4.60%
2019/05/22	3	19.35	1	19.35	19.40	2	2,078	0.10%
2019/05/21	8	19.29	0	0.00	19.30	8	2,100	0.38%
2019/05/20	1	19.35	0	0.00	19.35	1	2,120	0.05%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/16	1	19.40	2	19.35	19.30	-1	2,223	-0.04%
2019/05/15	0	0.00	3	19.30	19.25	-3	2,257	-0.13%
2019/05/14	0	0.00	1.7	19.18	19.30	-1.7	2,268	-0.07%
2019/05/13	0	0.00	2	19.35	19.20	-2	2,303	-0.09%
2019/05/10	6	19.43	2	19.55	19.35	4	2,323	0.17%
2019/05/09	1	19.50	2	19.95	19.50	-1	2,332	-0.04%
2019/05/08	0	0.00	2	19.85	19.80	-2	2,303	-0.09%
2019/05/06	4	19.70	0	0.00	19.70	4	2,294	0.17%
2019/05/03	2	19.90	0	0.00	19.95	2	2,269	0.09%
2019/05/02	1	19.80	2	19.90	20.00	-1	2,265	-0.04%
2019/04/30	2	19.75	6	19.70	19.75	-4	2,259	-0.18%
2019/04/29	4	19.85	0	0.00	19.80	4	2,247	0.18%
2019/04/26	8	19.92	0	0.00	19.85	8	2,246	0.36%
2019/04/25	0	0.00	7	20.09	20.10	-7	2,251	-0.31%
2019/04/24	2	20.00	2	20.00	19.90	0	2,248	0.00%
2019/04/23	1	19.80	0	0.00	19.80	1	2,221	0.05%
2019/04/22	3	19.97	0	0.00	19.95	3	2,212	0.14%
2019/04/19	0	19.85	50	20.00	19.90	-50	2,210	-2.26%
2019/04/18	6	20.08	10	20.18	19.85	-4	2,209	-0.18%
2019/04/17	6	20.20	0	0.00	20.40	6	2,166	0.28%
2019/04/16	0	0.00	6	20.53	20.45	-6	2,147	-0.28%
2019/04/15	0	0.00	10	20.63	20.60	-10	2,141	-0.47%
2019/04/12	2	20.60	2	20.55	20.55	0	2,121	0.00%
2019/04/11	1	21.05	0.2	21.10	21.00	0.8	2,074	0.04%
2019/04/10	27.2	21.34	4	21.40	21.35	23.2	2,041	1.14%
2019/04/09	4	20.94	0	0.00	20.80	4	1,892	0.21%
2019/04/08	0	0.00	1	20.85	21.20	-1	1,847	-0.05%
2019/04/02	5	20.60	1	20.55	20.55	4	1,760	0.23%
2019/04/01	19	20.60	0	0.00	20.50	19	1,755	1.08%
2019/03/29	1	20.10	6	20.54	20.50	-5	1,744	-0.29%
2019/03/28	6	20.23	0	0.00	20.20	6	1,771	0.34%
2019/03/27	1	20.55	0	0.00	20.50	1	1,782	0.06%
2019/03/26	0	20.65	9	20.60	20.55	-9	1,776	-0.51%
2019/03/22	3	20.82	9	20.85	20.90	-6	1,782	-0.34%
2019/03/21	10	20.55	1	20.50	20.65	9	1,736	0.52%
2019/03/20	0	0.00	1	20.30	20.40	-1	1,708	-0.06%
2019/03/19	0	0.00	1	20.30	20.30	-1	1,701	-0.06%
2019/03/13	1	20.35	1	20.25	20.30	0	1,710	0.00%
2019/03/11	0	20.30	0	0.00	20.30	0	1,735	0.00%
2019/03/08	1	20.10	0	0.00	20.15	1	1,767	0.06%
2019/03/06	1	20.35	0	0.00	20.40	1	1,814	0.06%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/02/27	0	0.00	1	20.25	20.20	-1	1,835	-0.05%
2019/02/26	1	20.35	1	20.35	20.30	0	1,846	0.00%
2019/02/25	1	20.40	2	20.40	20.35	-1	1,851	-0.05%
2019/02/21	5	20.15	12.8	20.10	20.15	-7.8	1,874	-0.42%
2019/02/19	0	0.00	7.1	20.38	20.45	-7.1	1,881	-0.38%
2019/02/18	1	20.35	1	20.45	20.40	0	1,883	0.00%
2019/02/15	3	20.10	0	0.00	20.15	3	1,862	0.16%
2019/02/14	5	19.75	0	0.00	19.70	5	1,821	0.27%
2019/02/13	12	19.40	3	19.45	19.45	9	1,814	0.50%
2019/02/12	3	19.43	1	19.45	19.45	2	1,834	0.11%
2019/02/11	0	0.00	2	19.45	19.30	-2	1,832	-0.11%
2019/01/30	0	0.00	1	19.50	19.45	-1	1,906	-0.05%
2019/01/25	0.1	19.05	0	0.00	19.10	0.1	1,980	0.01%
2019/01/21	100	19.10	100	19.05	19.10	0	2,296	0.00%
2019/01/18	5	18.92	0	0.00	18.95	5	2,373	0.21%
2019/01/16	0	0.00	3	18.92	18.85	-3	2,513	-0.12%
2019/01/15	1	18.90	0	0.00	18.95	1	2,532	0.04%
2019/01/14	1	18.95	1.1	18.85	18.85	-0.1	2,551	0.00%
2019/01/10	0	0.00	1	18.75	18.80	-1	2,672	-0.04%
2019/01/09	1	18.75	0	0.00	18.85	1	2,738	0.04%
2019/01/07	2	18.95	20	18.85	18.85	-18	2,831	-0.64%
2019/01/02	26	18.79	0	0.00	18.80	26	3,068	0.85%
2018/12/27	0	0.00	0.2	18.90	19.00	-0.2	3,264	0.00%
2018/12/25	0	0.00	2	19.00	19.00	-2	3,366	-0.06%
2018/12/24	13	19.11	0	0.00	19.20	13	3,420	0.38%
2018/12/22	1	18.90	2	18.85	18.90	-1	3,474	-0.03%
2018/12/21	4	18.91	10	19.00	18.85	-6	3,644	-0.16%
2018/12/20	1	19.30	12	19.39	19.35	-11	3,723	-0.30%
2018/12/17	0	0.00	5	19.95	19.95	-5	4,005	-0.12%
2018/12/14	2	20.28	0	20.25	20.25	2	4,124	0.05%
2018/12/12	1	20.20	0	0.00	20.25	1	4,329	0.02%
2018/12/10	1	20.15	0	0.00	20.20	1	4,774	0.02%
2018/12/07	13.5	20.64	0	0.00	20.60	13.5	4,930	0.27%
2018/12/06	0	0.00	104	20.66	20.65	-104	5,184	-2.01%	大賣/鉅額交易
2018/12/05	3	21.05	0	0.00	21.00	3	5,355	0.06%
2018/12/04	1	21.55	0	0.00	21.40	1	5,528	0.02%
2018/12/03	12	21.72	0	0.00	21.65	12	5,889	0.20%
2018/11/30	2	21.13	37	21.56	21.75	-35	5,919	-0.59%
2018/11/29	31	21.25	0	0.00	21.20	31	5,918	0.52%
2018/11/28	22	21.20	20	21.25	21.25	2	5,963	0.03%
2018/11/27	0	0.00	20	21.25	21.25	-20	6,035	-0.33%
2018/11/26	20	21.40	10	21.35	21.35	10	6,105	0.16%
2018/11/23	50	20.75	40	20.90	20.90	10	6,149	0.16%
2018/11/21	2	20.98	0	0.00	21.00	2	6,442	0.03%
2018/11/20	1	21.20	0	0.00	21.20	1	6,600	0.02%
2018/11/19	1	21.55	1	21.85	21.60	0	6,896	0.00%
2018/11/13	0	0.00	2	21.20	21.30	-2	7,792	-0.03%
2018/11/12	0	0.00	2	21.40	21.35	-2	7,946	-0.03%
2018/11/09	0	0.00	2	21.28	21.20	-2	8,196	-0.02%
2018/11/08	2	21.00	0	0.00	21.35	2	8,340	0.02%
2018/11/07	1	20.75	3	21.18	21.35	-2	8,346	-0.02%
2018/11/06	1	20.10	4	20.05	20.40	-3	8,371	-0.04%
2018/11/05	1	20.05	10	20.10	20.00	-9	8,482	-0.11%
2018/11/02	8	20.28	8	20.39	20.50	0	8,470	0.00%
2018/11/01	6	20.08	2	20.00	20.25	4	8,436	0.05%
2018/10/31	16	19.60	1	19.80	19.75	15	8,368	0.18%
2018/10/30	9	19.59	2	19.10	19.75	7	8,273	0.08%
2018/10/29	3	20.00	7	20.09	20.15	-4	8,177	-0.05%
2018/10/26	2	19.43	0	0.00	20.10	2	8,136	0.02%
2018/10/25	2	19.58	6	19.77	20.05	-4	8,059	-0.05%
2018/10/24	0	0.00	2	20.40	20.45	-2	7,970	-0.03%
2018/10/23	3	20.40	0	0.00	20.45	3	7,986	0.04%
2018/10/22	0	0.00	3	20.85	20.80	-3	7,967	-0.04%
2018/10/19	2	20.45	2.1	20.67	20.60	-0.1	7,942	0.00%
2018/10/18	2	20.83	1	21.25	20.55	1	7,876	0.01%
2018/10/17	3	21.25	0	0.00	21.00	3	7,802	0.04%
2018/10/16	2	21.73	2	21.50	21.65	0	7,726	0.00%
2018/10/15	103	22.08	101	22.00	22.00	2	7,678	0.03%	大買/大賣/
2018/10/12	103	20.68	6	21.40	21.60	97	7,583	1.28%	大買/
2018/10/11	60.4	21.05	0	0.00	21.05	60.4	7,437	0.81%
2018/10/09	2	23.15	6	23.25	23.35	-4	7,356	-0.05%
2018/10/08	33	23.45	61	23.00	23.00	-28	7,322	-0.38%
2018/10/05	4.6	22.98	92	23.01	23.00	-87.4	7,242	-1.21%
2018/10/04	101	23.50	2	24.10	24.10	99	7,126	1.39%	大買/
2018/10/03	3	23.87	2	23.88	23.75	1	7,062	0.01%
2018/10/02	3	23.92	3	23.85	23.95	0	7,033	0.00%
2018/10/01	0	0.00	1	24.30	24.40	-1	7,001	-0.01%
2018/09/28	151	24.96	45	24.55	24.60	106	6,963	1.52%	大買/鉅額交易
2018/09/27	42	25.34	62	25.15	25.30	-20	6,795	-0.29%
2018/09/26	5	24.14	7.2	24.47	24.80	-2.2	6,650	-0.03%
2018/09/25	1.5	23.58	3	23.88	23.55	-1.5	6,526	-0.02%
2018/09/21	251	24.21	9.4	24.22	24.05	241.6	6,454	3.74%	大買/鉅額交易
2018/09/20	152	24.05	7	23.94	23.80	145	6,333	2.29%	大買/鉅額交易
2018/09/19	2	24.60	2	24.65	24.65	0	6,195	0.00%
2018/09/18	3	24.55	24	24.52	24.65	-21	6,141	-0.34%
2018/09/17	14	24.79	26	24.48	24.60	-12	6,009	-0.20%
2018/09/14	68	24.46	74.4	24.74	25.00	-6.4	5,859	-0.11%
2018/09/13	9	23.53	20	23.61	23.75	-11	5,568	-0.20%
2018/09/12	52	23.24	34.3	23.21	23.30	17.7	5,400	0.33%
2018/09/11	12	22.50	9	22.46	22.75	3	5,158	0.06%
2018/09/10	1	21.20	10	21.56	22.40	-9	5,014	-0.18%
2018/09/07	101	22.30	85	22.30	21.80	16	4,829	0.33%	大買/
2018/09/06	1	21.15	18	21.31	21.75	-17	4,504	-0.38%
2018/09/05	5	21.55	3	21.50	21.50	2	4,448	0.04%
2018/09/04	0	0.00	2	21.40	21.35	-2	4,411	-0.05%
2018/09/03	2.7	21.11	20	21.50	21.15	-17.3	4,391	-0.39%
2018/08/31	0	0.00	1	21.25	21.45	-1	4,320	-0.02%
2018/08/30	1.4	21.35	0	0.00	21.45	1.4	4,271	0.03%
2018/08/29	33	21.70	6	21.88	21.95	27	4,235	0.64%
2018/08/28	10	21.43	11	21.26	21.35	-1	4,138	-0.02%
2018/08/27	2.5	21.55	2.1	21.79	21.50	0.4	4,155	0.01%
2018/08/24	7	21.65	36.4	22.11	21.75	-29.4	4,019	-0.73%
2018/08/23	35	21.50	28	21.53	21.65	7	3,728	0.19%
2018/08/22	41	20.60	53	20.59	20.65	-12	3,364	-0.36%
2018/08/21	0	0.00	53	19.53	19.80	-53	3,080	-1.72%
2018/08/20	1	19.05	13	19.09	19.10	-12	2,905	-0.41%
2018/08/17	1	19.15	12	19.03	19.05	-11	2,850	-0.39%
2018/08/16	10	19.07	42	18.79	18.80	-32	2,680	-1.19%
2018/08/15	11	18.47	66	18.27	18.55	-55	2,430	-2.26%
2018/08/14	5	18.00	2	18.10	18.10	3	2,268	0.13%
2018/08/13	9	18.00	8	18.01	18.00	1	2,271	0.04%
2018/08/10	3	18.10	28	17.96	17.85	-25	2,203	-1.13%
2018/08/09	10	17.45	1	17.40	17.30	9	2,187	0.41%
2018/08/06	0	0.00	10	17.30	17.20	-10	2,273	-0.44%
2018/08/02	0	0.00	8	17.12	17.10	-8	2,506	-0.32%
2018/08/01	0	0.00	1	17.15	17.20	-1	2,544	-0.04%
2018/07/30	0	0.00	18	17.33	17.10	-18	2,655	-0.68%
2018/07/24	0	16.70	0	0.00	16.75	0	2,773	0.00%
2018/07/20	0	0.00	3	16.75	16.75	-3	2,819	-0.11%
2018/07/18	0	0.00	1	16.75	16.80	-1	2,846	-0.04%
2018/07/17	0.8	16.70	0	0.00	16.70	0.8	2,847	0.03%
2018/07/16	0	0.00	50	16.65	16.75	-50	2,854	-1.75%
2018/07/13	0	0.00	1	16.80	16.80	-1	2,854	-0.04%
2018/07/12	1	16.65	9	16.72	16.75	-8	2,866	-0.28%
2018/07/11	2	17.05	1	17.10	17.10	1	2,856	0.04%
2018/07/09	10	17.25	1	17.35	17.20	9	2,828	0.32%
2018/07/06	5	16.95	0.5	17.00	16.95	4.5	2,870	0.16%
2018/07/05	1	16.90	0	0.00	16.90	1	2,907	0.03%
2018/07/04	5	17.10	0	17.10	17.05	5	2,986	0.17%
2018/07/02	0	0.00	1	17.20	17.20	-1	2,982	-0.03%
2018/06/26	0.1	16.80	0	0.00	16.65	0.1	2,964	0.00%
2018/06/22	3.3	16.90	0	0.00	16.85	3.3	2,957	0.11%
2018/06/20	2	17.05	0	0.00	17.05	2	2,965	0.07%
2018/06/19	5	17.24	0	0.00	17.15	5	2,958	0.17%
2018/06/15	0	0.00	0.9	17.50	17.50	-0.9	2,911	-0.03%
2018/06/14	61	17.54	0	0.00	17.35	61	2,904	2.10%
2018/06/13	5	17.87	0	0.00	17.85	5	2,853	0.18%
2018/06/12	1	17.95	2	18.00	17.95	-1	2,846	-0.04%
2018/06/11	0	0.00	2	18.10	18.00	-2	2,838	-0.07%
2018/06/07	1	18.10	2	18.00	18.05	-1	2,815	-0.04%
2018/06/06	11	17.91	2	18.08	18.05	9	2,823	0.32%
2018/06/05	2	18.38	7	18.19	18.15	-5	2,803	-0.18%
2018/06/04	5	18.60	19	18.12	18.50	-14	2,726	-0.51%
2018/06/01	0	0.00	17	17.98	17.95	-17	2,590	-0.66%
2018/05/31	0	0.00	13	17.65	17.85	-13	2,572	-0.51%
2018/05/29	10	17.90	0	0.00	17.80	10	2,582	0.39%
2018/05/28	0	0.00	4	17.63	17.70	-4	2,638	-0.15%
2018/05/25	0	0.00	1	17.60	17.60	-1	2,740	-0.04%
2018/05/24	3	17.47	1	17.45	17.45	2	3,051	0.07%
2018/05/23	7	17.48	1	17.60	17.50	6	3,119	0.19%
2018/05/22	5	17.61	20	17.65	17.60	-15	3,090	-0.49%
2018/05/21	32	17.68	0	0.00	17.65	32	3,079	1.04%
2018/05/18	0	0.00	2.1	18.14	18.00	-2.1	3,034	-0.07%
2018/05/17	1	18.00	13	18.02	18.00	-12	3,002	-0.40%
2018/05/16	1	17.70	0	0.00	17.70	1	2,879	0.03%
2018/05/15	0	0.00	1	17.55	17.55	-1	2,874	-0.03%
2018/05/14	0	0.00	0.3	17.50	17.55	-0.3	2,901	-0.01%
2018/05/11	21	17.73	10	17.82	17.65	11	2,876	0.38%
2018/05/10	0	0.00	12.2	17.45	17.45	-12.2	2,713	-0.45%
2018/05/09	4	17.36	15	17.39	17.30	-11	2,671	-0.41%
2018/05/08	4	17.35	7	17.31	17.40	-3	2,661	-0.11%
2018/05/07	2	17.10	0.8	17.05	17.15	1.2	2,574	0.05%
2018/05/04	5	17.05	0	0.00	17.10	5	2,552	0.20%
2018/05/03	0	0.00	7	16.96	17.15	-7	2,539	-0.28%
2018/05/02	6	17.06	13.3	17.08	17.10	-7.3	2,516	-0.29%
2018/04/30	5	16.70	6	16.81	16.85	-1	2,460	-0.04%
2018/04/27	0	0.00	7	16.65	16.65	-7	2,456	-0.28%
2018/04/26	8	16.26	0	0.00	16.25	8	2,489	0.32%
2018/04/25	8	16.28	0	0.00	16.30	8	2,537	0.32%
2018/04/24	1	16.45	0	0.00	16.40	1	2,673	0.04%
2018/04/23	11	16.50	0	0.00	16.50	11	3,017	0.36%
2018/04/18	0	0.00	2	16.40	16.45	-2	3,093	-0.06%
2018/04/17	0	0.00	2	16.43	16.40	-2	3,101	-0.06%
2018/04/12	3	16.92	6	16.89	16.85	-3	3,198	-0.09%
2018/04/11	0	0.00	5.3	16.60	16.65	-5.3	3,158	-0.17%
2018/04/10	4	16.70	2	16.60	16.70	2	3,115	0.06%
2018/04/09	1	16.25	0	16.30	16.30	1	3,063	0.03%
2018/04/02	0.8	16.40	0.1	16.40	16.30	0.7	3,095	0.02%
2018/03/31	0.2	16.35	0	0.00	16.20	0.2	3,122	0.01%
2018/03/30	1	16.30	1	16.35	16.35	0	3,226	0.00%
2018/03/29	0	0.00	1	16.25	16.25	-1	3,231	-0.03%
2018/03/26	1	16.10	0	0.00	16.05	1	3,248	0.03%
2018/03/23	1.3	16.15	1	16.15	16.10	0.3	3,309	0.01%
2018/03/22	2.3	16.44	0	0.00	16.35	2.3	3,297	0.07%
2018/03/20	6	16.55	0	0.00	16.55	6	3,331	0.18%
2018/03/19	1	16.70	240	16.68	16.65	-239	3,340	-7.16%	大賣/鉅額交易
2018/03/16	0.1	17.00	0	17.00	16.80	0.1	3,365	0.00%
2018/03/15	0	0.00	2	16.85	16.90	-2	3,371	-0.06%
2018/03/14	0.4	17.05	0.4	17.05	16.95	-0.1	3,388	0.00%
2018/03/13	2	16.95	11	16.91	16.95	-9	3,410	-0.26%
2018/03/12	3	16.98	1	16.95	16.95	2	3,411	0.06%
2018/03/09	2	16.83	0	0.00	16.70	2	3,495	0.06%
2018/03/07	3	16.68	1	16.70	16.70	2	3,615	0.06%
2018/03/05	1	17.00	9	16.99	16.80	-8	3,624	-0.22%
2018/03/02	5	17.10	0.2	17.15	17.15	4.8	3,587	0.13%
2018/03/01	1	17.20	1	17.20	17.10	0	3,570	0.00%
2018/02/27	13	16.95	22	16.99	16.90	-9	3,498	-0.26%
2018/02/26	54	17.49	47	17.52	17.30	7	3,399	0.21%
2018/02/23	1	16.15	14	15.85	16.30	-13	3,079	-0.42%
2018/02/21	1.9	15.55	0	0.00	15.60	1.9	3,129	0.06%
2018/02/12	0	0.00	5	15.25	15.25	-5	3,154	-0.16%
2018/02/09	2	15.15	0	0.00	15.30	2	3,152	0.06%
2018/02/06	8	15.80	8	15.55	15.40	0	3,239	0.00%
2018/02/02	0	0.00	1	16.35	16.15	-1	3,192	-0.03%
2018/02/01	1	16.00	0	15.90	15.90	1	3,192	0.03%
2018/01/31	3	15.90	0	0.00	15.90	3	3,223	0.09%
2018/01/30	2	16.20	2	16.10	16.10	0	3,285	0.00%
2018/01/29	0	0.00	0	16.30	16.30	0	3,281	0.00%
2018/01/26	1	16.35	0	0.00	16.35	1	3,316	0.03%
2018/01/25	5	16.40	0	0.00	16.35	5	3,338	0.15%
2018/01/24	7	16.39	0	0.00	16.40	7	3,334	0.21%
2018/01/23	0.1	16.40	0	0.00	16.35	0.1	3,337	0.00%
2018/01/22	2.1	16.45	0	0.00	16.40	2.1	3,323	0.06%
2018/01/19	1.1	16.65	0	0.00	16.60	1.1	3,287	0.03%
2018/01/18	3	16.88	5	16.89	16.80	-2	3,254	-0.06%
2018/01/17	17.1	17.43	35	17.31	17.20	-18	3,139	-0.57%
2018/01/15	0	0.00	1	16.50	16.55	-1	2,906	-0.03%
2018/01/12	0	0.00	1	16.50	16.55	-1	2,973	-0.03%
2018/01/10	6	16.37	0	0.00	16.30	6	3,009	0.20%
2018/01/09	19	16.64	0	0.00	16.55	19	3,045	0.62%
2018/01/08	0	0.00	1	16.45	16.35	-1	3,060	-0.03%
2018/01/05	0	0.00	1	16.35	16.60	-1	3,075	-0.03%
2018/01/04	0	0.00	5	16.35	16.40	-5	3,089	-0.16%
2018/01/02	0	0.00	5	16.35	16.45	-5	3,156	-0.16%