正隆 (1904)-第一金-台南券商分點個股進出

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
29.00
漲跌
▲0.20
漲幅
+0.69%
成交量
750張
產業
上市造紙類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/14	0	28.80	0	0.00	28.80	0	888	0.00%
2024/06/13	1	28.75	0	0.00	28.70	1	887	0.11%
2024/06/11	0	28.85	0	0.00	28.80	0	890	0.00%
2024/06/05	1	28.80	0	0.00	28.80	1	889	0.11%
2024/06/04	0	0.00	1	28.80	28.85	-1	902	-0.11%
2024/05/30	0	28.80	0	0.00	28.80	0	895	0.00%
2024/05/27	1	28.80	1	28.75	28.70	0	904	0.00%
2024/05/23	0.1	28.95	0	0.00	28.80	0.1	894	0.01%
2024/05/22	0.3	28.93	0	0.00	28.85	0.3	889	0.03%
2024/05/20	1	29.00	0	0.00	29.10	1	881	0.11%
2024/05/17	2	28.98	0	0.00	29.00	2	882	0.23%
2024/05/16	0	28.95	0	0.00	28.95	0	886	0.00%
2024/05/15	2	28.85	0	0.00	28.85	2	886	0.23%
2024/05/14	1	28.90	4	28.95	28.90	-3	886	-0.34%
2024/05/13	1	29.05	5	29.00	29.00	-4	891	-0.45%
2024/05/10	0	29.05	0	0.00	29.05	0	890	0.00%
2024/05/08	0	29.05	2	29.00	28.95	-2	896	-0.22%
2024/05/07	0	29.05	0	0.00	29.10	0	901	0.00%
2024/05/06	0.1	29.25	0	29.25	29.20	0.1	897	0.01%
2024/05/03	3	29.25	0	0.00	29.10	3	897	0.33%
2024/04/29	4	29.25	0	0.00	29.40	4	890	0.45%
2024/04/26	1	28.81	1	28.85	28.85	0	874	0.00%
2024/04/24	0	0.00	6	29.18	28.85	-6	863	-0.70%
2024/04/22	2	28.73	0	0.00	29.10	2	868	0.24%
2024/04/16	0	28.80	0	0.00	28.35	0	821	0.00%
2024/04/12	0	0.00	5	28.95	28.95	-5	787	-0.63%
2024/04/11	5	29.15	0	0.00	29.05	5	784	0.64%
2024/04/09	4	29.10	0	0.00	29.20	4	769	0.52%
2024/04/02	1	28.90	0	0.00	28.80	1	773	0.13%
2024/03/28	0	29.30	0.3	29.25	29.30	-0.3	705	-0.04%
2024/03/27	0	29.20	0	0.00	29.25	0	700	0.00%
2024/03/26	0	0.00	1	29.10	29.00	-1	691	-0.14%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/21	2	29.20	1	29.15	29.25	1	735	0.14%
2024/03/20	0	28.95	2	28.90	28.95	-2	752	-0.27%
2024/03/19	0	28.96	5	28.98	28.95	-5	756	-0.66%
2024/03/18	0	28.90	1	28.75	28.85	-1	754	-0.13%
2024/03/15	0	29.00	0	28.95	28.75	0	765	0.00%
2024/03/14	0	28.90	0	0.00	28.85	0	762	0.00%
2024/03/12	0	28.65	0.2	28.85	28.80	-0.2	752	-0.03%
2024/03/07	2	28.78	0	0.00	28.70	2	762	0.26%
2024/03/05	3	29.05	1	28.95	28.85	2	763	0.26%
2024/03/04	1	29.40	1.9	29.48	29.05	-0.9	760	-0.11%
2024/02/29	0	29.00	3	29.00	29.00	-3	756	-0.40%
2024/02/27	0	0.00	0	29.10	28.85	0	755	0.00%
2024/02/26	0	29.15	0	0.00	29.00	0	757	0.00%
2024/02/23	0	29.20	0	0.00	28.95	0	765	0.00%
2024/02/20	0	0.00	1	29.25	29.10	-1	777	-0.13%
2024/02/19	0	29.30	0	0.00	29.35	0	788	0.00%
2024/02/15	2	28.80	0	0.00	28.80	2	821	0.24%
2024/02/05	0.2	28.90	2	28.90	28.75	-1.8	817	-0.22%
2024/01/31	0	0.00	1	28.90	28.85	-1	813	-0.12%
2024/01/29	1	29.05	0	0.00	29.05	1	814	0.12%
2024/01/26	0	0.00	4	29.00	28.85	-4	819	-0.49%
2024/01/25	1	29.00	0	0.00	28.95	1	819	0.12%
2024/01/24	2	29.15	2	29.15	29.10	0	824	0.00%
2024/01/22	0	28.75	0	0.00	28.75	0	824	0.00%
2024/01/19	0	28.80	0	0.00	28.65	0	823	0.00%
2024/01/18	0	28.85	0	0.00	28.70	0	825	0.00%
2024/01/17	0	28.90	0	0.00	28.85	0	830	0.00%
2024/01/16	2	28.98	1	29.10	28.95	1	820	0.12%
2024/01/15	3	29.35	0	0.00	29.25	3	814	0.37%
2024/01/10	0	29.20	0	0.00	29.10	0	922	0.00%
2024/01/09	1	29.30	0	0.00	29.25	1	932	0.11%
2024/01/04	0	29.40	0	0.00	29.25	0	1,039	0.00%
2024/01/02	1	29.30	0	0.00	29.35	1	1,076	0.09%
2023/12/28	1	29.85	0	0.00	29.90	1	1,049	0.10%
2023/12/27	0	0.00	2	29.80	29.90	-2	1,065	-0.19%
2023/12/25	0.1	29.90	0	0.00	29.50	0.1	1,130	0.00%
2023/12/22	1	29.90	0	0.00	29.80	1	1,140	0.09%
2023/12/21	0	0.00	5	30.05	29.95	-5	1,152	-0.43%
2023/12/20	0	0.00	1	29.90	30.00	-1	1,168	-0.09%
2023/12/18	3.4	30.63	0	0.00	30.25	3.4	1,193	0.28%
2023/12/15	0	0.00	1	30.15	30.10	-1	1,167	-0.09%
2023/12/13	2.1	29.38	0	0.00	29.30	2.1	1,165	0.18%
2023/12/12	2	30.05	0	0.00	29.55	2	1,186	0.17%
2023/12/11	0	0.00	6	29.99	30.15	-6	1,184	-0.51%
2023/12/08	1	30.00	0	0.00	29.95	1	1,196	0.08%
2023/12/07	0.2	30.05	0	0.00	29.95	0.2	1,228	0.02%
2023/12/06	0	0.00	1	29.95	30.05	-1	1,251	-0.08%
2023/12/01	2.1	29.70	0	0.00	29.80	2.1	1,246	0.16%
2023/11/30	0.1	29.75	1	29.75	29.75	-0.9	1,250	-0.07%
2023/11/29	2.1	29.68	0	29.75	29.75	2.1	1,271	0.16%
2023/11/28	0	0.00	0	29.80	29.60	0	1,294	0.00%
2023/11/27	0	29.62	2	29.55	29.45	-2	1,361	-0.15%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/22	1.1	29.40	0	0.00	29.45	1.1	1,468	0.07%
2023/11/21	2	29.80	0	0.00	29.85	2	1,471	0.14%
2023/11/17	3.2	29.75	1	29.85	29.80	2.2	1,530	0.14%
2023/11/16	0	0.00	1	29.70	29.55	-1	1,543	-0.06%
2023/11/15	0.1	29.30	2	29.35	29.70	-1.9	1,549	-0.12%
2023/11/14	1	28.95	0	0.00	29.00	1	1,557	0.06%
2023/11/10	1	29.10	1.1	29.00	28.90	-0.1	1,615	0.00%
2023/11/07	0	28.85	0	0.00	28.90	0	1,731	0.00%
2023/11/06	0	0.00	2	28.80	28.80	-2	1,859	-0.11%
2023/11/03	2	28.63	2.1	28.51	28.60	-0.1	1,894	-0.01%
2023/11/01	0.1	28.30	0	0.00	28.30	0.1	2,108	0.00%
2023/10/27	0	28.50	2	28.56	28.55	-2	2,433	-0.08%
2023/10/24	2	28.85	0	0.00	28.85	2	3,296	0.06%
2023/10/17	3	28.52	0	0.00	28.45	3	3,449	0.09%
2023/10/16	5	28.77	1	28.70	28.65	4	3,463	0.12%
2023/10/06	1	28.70	2	28.67	28.75	-1	3,496	-0.03%
2023/10/05	0	0.00	1	28.55	28.45	-1	3,507	-0.03%
2023/10/04	0	0.00	1	28.35	28.40	-1	3,529	-0.03%
2023/10/03	0	28.70	0	0.00	28.55	0	3,573	0.00%
2023/09/28	3	28.70	0	0.00	28.65	3	3,764	0.08%
2023/09/27	0.1	28.55	0	0.00	28.50	0.1	3,785	0.00%
2023/09/25	0	0.00	2	28.55	28.60	-2	3,952	-0.05%
2023/09/22	0	28.30	0	0.00	28.30	0	4,009	0.00%
2023/09/21	2	28.35	0	0.00	28.10	2	4,143	0.05%
2023/09/20	0	0.00	1	28.30	28.40	-1	4,184	-0.02%
2023/09/19	0	0.00	1	28.35	28.40	-1	4,374	-0.02%
2023/09/15	5	28.20	0	0.00	28.20	5	4,950	0.10%
2023/09/11	0.1	27.95	0	0.00	28.00	0.1	5,018	0.00%
2023/09/06	1	28.40	0	0.00	28.15	1	5,151	0.02%
2023/09/01	1	28.60	0	0.00	28.55	1	5,273	0.02%
2023/08/31	1	28.50	0	0.00	28.55	1	5,389	0.02%
2023/08/30	0	27.95	0	0.00	28.00	0	5,419	0.00%
2023/08/29	0	0.00	2.3	27.59	27.85	-2.3	5,593	-0.04%
2023/08/28	0	0.00	6.3	27.58	27.50	-6.3	5,850	-0.11%
2023/08/25	0	0.00	1.5	27.93	27.95	-1.5	5,804	-0.03%
2023/08/24	1	27.85	0	0.00	27.85	1	5,797	0.02%
2023/08/23	1	28.00	0	0.00	28.10	1	5,797	0.02%
2023/08/22	0	0.00	1	28.05	28.05	-1	5,809	-0.02%
2023/08/21	1	28.35	1	28.50	28.45	0	5,812	0.00%
2023/08/18	0	0.00	13	28.26	28.35	-13	5,850	-0.22%
2023/08/17	1	29.15	1.2	28.83	28.80	-0.2	5,935	0.00%
2023/08/16	3	28.42	0	0.00	28.90	3	5,938	0.05%
2023/08/15	2	29.22	0.2	29.25	29.10	1.8	5,950	0.03%
2023/08/14	1	29.90	0	0.00	29.00	1	6,008	0.02%
2023/08/11	1	29.95	2.2	29.92	30.00	-1.2	6,008	-0.02%
2023/08/10	9	31.05	0.1	30.75	30.45	9	5,968	0.15%
2023/08/09	1	32.40	0.1	32.35	32.45	0.9	5,861	0.02%
2023/08/08	1.2	32.86	0	0.00	32.70	1.2	5,843	0.02%
2023/08/07	13	33.83	2	33.75	33.45	11	5,843	0.19%
2023/08/04	9	34.43	1	34.40	34.40	8	5,757	0.14%
2023/08/02	11	34.60	6	35.00	34.00	5	5,938	0.08%
2023/08/01	4	33.90	12.1	34.45	33.90	-8.1	5,847	-0.14%
2023/07/31	3	34.45	5	34.70	34.55	-2	5,939	-0.03%
2023/07/28	17.5	34.60	16	34.42	34.10	1.5	6,126	0.02%
2023/07/27	18.1	34.83	21	34.69	35.00	-2.9	5,983	-0.05%
2023/07/26	0	0.00	2	33.13	33.15	-2	5,634	-0.04%
2023/07/25	4	32.74	0	0.00	32.70	4	5,643	0.07%
2023/07/24	9	33.05	12	32.98	32.75	-3	5,693	-0.05%
2023/07/21	6	33.03	6	32.30	32.25	0	5,906	0.00%
2023/07/20	0	0.00	1	32.65	32.80	-1	6,338	-0.02%
2023/07/19	2	32.25	0	0.00	31.90	2	6,847	0.03%
2023/07/18	0	32.75	0	0.00	32.05	0	7,263	0.00%
2023/07/17	0	32.80	0	0.00	32.75	0	7,430	0.00%
2023/07/14	0	0.00	1	32.55	32.40	-1	7,402	-0.01%
2023/07/13	7	32.10	1	32.10	31.90	6	7,373	0.08%
2023/07/11	1	32.70	1	32.80	32.80	0	7,286	0.00%
2023/07/10	2	32.85	0	0.00	32.80	2	7,266	0.03%
2023/07/07	3	33.33	0	0.00	33.30	3	7,228	0.04%
2023/07/06	21.2	34.42	29	34.55	34.00	-7.9	7,151	-0.11%
2023/07/05	5	34.00	14.2	34.48	34.05	-9.2	7,034	-0.13%
2023/07/04	5	33.80	0	0.00	33.80	5	6,972	0.07%
2023/07/03	35	34.25	15	34.16	34.20	20	6,895	0.29%
2023/06/30	2	33.80	0	0.00	34.05	2	6,789	0.03%
2023/06/29	2	34.05	8	34.20	34.25	-6	6,717	-0.09%
2023/06/28	8	33.46	3	33.25	33.15	5	6,563	0.08%
2023/06/27	6	33.82	0	0.00	33.80	6	6,491	0.09%
2023/06/26	26	34.24	78	34.76	34.75	-52	6,287	-0.83%
2023/06/21	1.3	33.21	2	33.18	33.30	-0.7	5,768	-0.01%
2023/06/20	0	0.00	1	32.75	32.60	-1	5,679	-0.02%
2023/06/19	1	32.55	6.1	32.52	32.55	-5.1	5,652	-0.09%
2023/06/16	4	32.35	0	0.00	32.35	4	5,636	0.07%
2023/06/15	5	32.23	0	0.00	32.30	5	5,582	0.09%
2023/06/14	1	32.55	1	32.55	32.55	0	5,558	0.00%
2023/06/13	6	32.79	0	0.00	32.90	6	5,535	0.11%
2023/06/12	6	33.32	0	0.00	33.20	6	5,483	0.11%
2023/06/09	0.1	33.55	4.1	33.70	33.80	-4	5,424	-0.07%
2023/06/08	1.1	33.42	1	33.40	33.25	0.1	5,374	0.00%
2023/06/07	4	33.78	9.1	33.80	33.80	-5.1	5,307	-0.10%
2023/06/06	19	34.17	32	34.05	33.55	-13	5,261	-0.25%
2023/06/05	24	33.89	10	33.96	33.75	14	5,124	0.27%
2023/06/02	12	33.63	20.1	33.40	33.25	-8.1	5,014	-0.16%
2023/06/01	8.1	32.75	27	33.29	33.50	-19	4,830	-0.39%
2023/05/31	0	0.00	2	31.85	31.75	-2	4,534	-0.04%
2023/05/30	2	31.73	2	31.75	31.75	0	4,521	0.00%
2023/05/29	7	31.80	0	0.00	31.95	7	4,522	0.15%
2023/05/26	7.2	31.66	1	31.55	31.60	6.2	4,497	0.14%
2023/05/24	1	32.80	2	32.43	32.45	-1	4,428	-0.02%
2023/05/23	19	32.58	4	32.54	32.60	15	4,365	0.34%
2023/05/22	2	31.50	1	31.60	31.75	1	4,229	0.02%
2023/05/19	1	31.40	10	31.35	31.35	-9	4,193	-0.21%
2023/05/18	20	32.15	10.1	31.95	31.85	9.9	4,149	0.24%
2023/05/17	0	31.83	0	0.00	31.80	0	4,074	0.00%
2023/05/16	0	31.70	0	0.00	31.70	0	4,032	0.00%
2023/05/15	0	31.40	0	0.00	31.45	0	4,024	0.00%
2023/05/12	7.1	32.30	0	0.00	32.05	7.1	4,013	0.18%
2023/05/11	7.1	32.30	0	0.00	31.75	7.1	4,001	0.18%
2023/05/10	6	32.63	5	32.45	32.40	1	3,948	0.03%
2023/05/09	13	33.57	15	34.29	33.20	-2	3,911	-0.05%
2023/05/08	16	33.42	13	33.27	33.50	3	3,665	0.08%
2023/05/05	25	33.36	3	34.00	33.10	22	3,594	0.61%
2023/05/04	8	33.49	36	33.26	33.65	-28	3,437	-0.81%
2023/05/03	1	32.10	2	32.35	32.10	-1	3,116	-0.03%
2023/05/02	1	32.25	42	31.33	32.00	-41	2,986	-1.37%
2023/04/28	11	31.42	1	31.30	31.30	10	2,919	0.34%
2023/04/27	4	31.23	0	0.00	31.35	4	2,866	0.14%
2023/04/26	24	32.44	14	32.23	32.00	10	2,767	0.36%
2023/04/25	34	32.71	38	31.91	32.35	-4	2,461	-0.16%
2023/04/24	39	31.99	11.1	32.25	32.50	28	2,003	1.40%
2023/04/21	11	30.87	9.7	31.35	30.40	1.3	1,446	0.09%
2023/04/20	6	30.03	3	29.63	29.45	3	1,034	0.29%
2023/04/19	0	28.45	2	28.50	28.40	-2	843	-0.24%
2023/04/18	0	28.90	0	0.00	28.75	0	845	0.00%
2023/04/14	1	28.75	2	28.85	28.85	-1	860	-0.12%
2023/04/11	0	0.00	2	28.55	28.60	-2	834	-0.24%
2023/04/10	4	28.80	0	0.00	28.45	4	832	0.48%
2023/04/06	0	28.52	0	0.00	28.60	0	789	0.00%
2023/03/31	2.1	28.11	0	0.00	28.25	2.1	778	0.27%
2023/03/29	0	28.41	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.33	30	28.20	28.30	-30	779	-3.85%
2023/03/27	0.4	28.13	2	28.15	28.20	-1.6	780	-0.20%
2023/03/24	0	28.10	0	0.00	28.00	0	798	0.00%
2023/03/22	0	27.90	0	0.00	27.85	0	796	0.00%
2023/03/20	1.1	27.37	0	0.00	27.45	1.1	791	0.14%
2023/03/17	1.1	27.41	0	0.00	27.15	1.1	786	0.14%
2023/03/16	0.2	27.65	0	0.00	27.60	0.2	751	0.02%
2023/03/14	0.1	28.90	1	28.65	28.75	-0.9	730	-0.13%
2023/03/13	1.1	28.81	0	0.00	28.80	1.1	755	0.14%
2023/03/10	2	28.78	2	28.85	28.85	0	753	0.00%
2023/03/09	0.1	29.15	0	0.00	29.05	0.1	766	0.01%
2023/03/08	2.1	28.95	0	0.00	29.10	2.1	776	0.27%
2023/03/06	2	28.83	0	0.00	28.80	2	767	0.26%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/02	0.1	28.90	0	0.00	28.75	0.1	764	0.01%
2023/03/01	1	28.70	0	0.00	28.70	1	774	0.13%
2023/02/24	0	28.73	0.8	28.75	28.85	-0.8	772	-0.10%
2023/02/22	2.5	28.50	0	0.00	28.60	2.5	794	0.31%
2023/02/21	0	28.90	0	0.00	28.70	0	800	0.00%
2023/02/17	1	28.45	1	28.50	28.60	0	821	0.00%
2023/02/10	0	0.00	1.7	28.80	28.80	-1.7	837	-0.20%
2023/02/09	0.1	29.10	0	0.00	29.00	0.1	836	0.01%
2023/02/08	1.7	29.09	20	29.00	29.05	-18.3	821	-2.23%
2023/02/06	1	28.50	0	0.00	28.60	1	785	0.13%
2023/02/03	0	0.00	2	28.80	29.05	-2	782	-0.26%
2023/02/01	6	29.17	0	0.00	28.85	6	763	0.79%
2023/01/30	0	0.00	4	28.70	28.85	-4	744	-0.54%
2023/01/16	0.1	28.25	0	0.00	28.20	0.1	722	0.01%
2023/01/13	0	0.00	1	28.25	28.25	-1	719	-0.14%
2023/01/12	0	0.00	4	28.35	28.35	-4	729	-0.55%
2023/01/10	0	0.00	5.2	28.29	28.40	-5.2	724	-0.71%
2023/01/06	1	27.70	0	0.00	27.60	1	688	0.15%
2023/01/05	7	27.64	0	0.00	27.65	7	702	1.00%
2022/12/28	0	0.00	1	27.20	27.20	-1	703	-0.14%
2022/12/27	0	27.40	0	0.00	27.25	0	704	0.00%
2022/12/26	0	0.00	1	27.20	27.20	-1	704	-0.14%
2022/12/15	0	0.00	0.5	27.60	27.50	-0.5	710	-0.07%
2022/12/09	1	27.65	0	0.00	27.60	1	725	0.14%
2022/12/07	3	27.85	0	0.00	27.85	3	729	0.41%
2022/12/05	0	0.00	4	27.75	27.90	-4	732	-0.55%
2022/12/02	1	27.45	0	0.00	27.50	1	721	0.14%
2022/12/01	4	27.45	0	0.00	27.50	4	726	0.55%
2022/11/25	1	27.30	0	0.00	27.25	1	724	0.14%
2022/11/23	1	27.05	0	0.00	27.15	1	732	0.14%
2022/11/16	0	0.00	0	27.30	26.80	0	732	0.00%
2022/11/15	0	0.00	20	27.30	27.35	-20	828	-2.41%
2022/11/09	1	27.10	1	27.15	27.15	0	813	0.00%
2022/11/08	0.5	27.00	4	27.00	27.00	-3.5	828	-0.42%
2022/11/07	1	26.67	0	0.00	26.95	1	833	0.12%
2022/10/31	0	26.20	0	0.00	26.20	0	840	0.00%
2022/10/28	0	0.00	37	26.10	26.00	-37	842	-4.39%
2022/10/27	0	0.00	1	25.95	26.10	-1	842	-0.12%
2022/10/20	1	25.45	0	0.00	25.75	1	857	0.12%
2022/10/19	0	25.95	0	0.00	25.80	0	860	0.00%
2022/09/29	0	0.00	0	26.45	26.30	0	1,012	0.00%
2022/09/26	1	26.50	0	0.00	26.45	1	1,059	0.09%
2022/09/23	0	27.10	0	0.00	26.95	0	1,085	0.00%
2022/09/22	0.1	27.10	0	0.00	26.90	0.1	1,134	0.01%
2022/09/13	0	27.65	0	0.00	27.70	0	1,418	0.00%
2022/09/07	1.2	26.98	0	0.00	26.75	1.2	1,486	0.08%
2022/09/06	0.2	27.15	1	27.30	27.10	-0.9	1,506	-0.06%
2022/09/05	0.2	27.40	0	27.63	27.25	0.2	1,519	0.01%
2022/09/01	5	27.80	0	0.00	27.90	5	1,531	0.33%
2022/08/23	1	28.10	1	28.15	28.20	0	1,591	0.00%
2022/08/22	16	29.11	7	28.96	28.70	9	1,614	0.56%
2022/08/19	0	0.00	0	28.50	28.50	0	1,561	0.00%
2022/08/12	1	27.50	1	27.55	27.60	0	1,707	0.00%
2022/08/08	1	26.95	0	0.00	27.00	1	1,852	0.05%
2022/08/05	0	0.00	0	27.00	26.90	0	1,874	0.00%
2022/08/04	1.1	26.60	0	0.00	26.65	1.1	1,938	0.05%
2022/08/03	0.1	27.00	0	0.00	26.90	0.1	1,973	0.00%
2022/08/02	0	26.85	1	26.90	26.95	-1	2,014	-0.05%
2022/08/01	0.2	27.30	0	0.00	27.10	0.2	2,045	0.01%
2022/07/29	0	27.05	0	0.00	27.10	0	2,062	0.00%
2022/07/28	0	0.00	31	26.93	26.90	-31	2,066	-1.50%
2022/07/27	2	27.10	1.1	27.09	27.10	0.9	2,103	0.04%
2022/07/26	1	27.05	0	0.00	27.10	1	2,232	0.04%
2022/07/21	0	26.35	1	26.20	26.45	-1	2,235	-0.04%
2022/07/20	0	0.00	0	26.90	26.35	0	2,232	0.00%
2022/07/15	1	25.60	0	0.00	25.45	1	2,229	0.04%
2022/07/13	30	25.73	0	0.00	25.80	30	2,232	1.34%
2022/07/11	0	25.75	0	0.00	25.90	0	2,211	0.00%
2022/07/08	1	25.90	0	0.00	25.75	1	2,211	0.05%
2022/07/04	0	25.30	1	25.20	25.35	-1	2,161	-0.05%
2022/07/01	0.4	25.43	0	0.00	25.20	0.4	2,163	0.02%
2022/06/30	0	26.20	79	25.70	26.05	-79	2,149	-3.67%
2022/06/28	4	27.18	0	0.00	27.15	4	2,088	0.19%
2022/06/24	0	29.65	0	0.00	29.75	0	1,968	0.00%
2022/06/22	0	0.00	38	29.74	29.55	-38	1,991	-1.91%
2022/06/16	3	30.20	1	30.35	30.00	2	1,884	0.11%
2022/06/15	25.5	29.65	0	0.00	30.05	25.5	1,870	1.36%
2022/06/14	1	29.30	0	0.00	29.60	1	1,862	0.05%
2022/06/13	0.5	29.65	0	0.00	29.55	0.5	1,862	0.03%
2022/06/10	0	30.20	1	30.10	30.15	-1	1,860	-0.05%
2022/06/09	1	30.10	0.1	30.40	30.20	0.9	1,857	0.05%
2022/06/07	20	29.90	0	0.00	29.95	20	1,851	1.08%
2022/05/31	2	29.95	0	0.00	30.00	2	1,889	0.11%
2022/05/30	0	30.08	1	30.10	30.05	-1	1,865	-0.05%
2022/05/27	2.2	29.46	0	0.00	29.55	2.2	1,831	0.12%
2022/05/26	0	29.85	0	0.00	29.65	0	1,795	0.00%
2022/05/25	0.3	29.85	0	0.00	29.40	0.3	1,775	0.02%
2022/05/24	1	29.80	0	0.00	29.95	1	1,731	0.06%
2022/05/20	1.1	29.95	0	0.00	29.95	1.1	1,721	0.06%
2022/05/19	10	29.55	0	0.00	29.60	10	1,700	0.59%
2022/05/17	1	30.20	0	0.00	30.20	1	1,611	0.06%
2022/05/16	0	0.00	1	30.55	30.15	-1	1,613	-0.06%
2022/05/13	1	30.75	0	0.00	30.85	1	1,594	0.06%
2022/05/12	3	30.73	2	30.83	30.40	1	1,621	0.06%
2022/05/11	1.1	31.85	0	0.00	31.85	1.1	1,591	0.07%
2022/05/10	1	32.95	0	0.00	32.50	1	1,614	0.06%
2022/05/05	0	33.70	7	33.56	33.60	-7	1,617	-0.43%
2022/05/04	5	33.96	3	33.73	33.65	2	1,622	0.12%
2022/05/03	15	34.81	15	34.97	33.70	0	1,594	0.00%
2022/04/29	10	33.50	0	0.00	33.45	10	1,469	0.68%
2022/04/28	1	33.30	0	0.00	33.50	1	1,476	0.07%
2022/04/25	6	34.38	0	0.00	34.25	6	1,466	0.41%
2022/04/22	1	35.10	1	35.10	34.95	0	1,466	0.00%
2022/04/20	10.1	34.65	0	0.00	34.45	10.1	1,545	0.65%
2022/04/18	20	34.40	0	0.00	34.40	20	1,559	1.28%
2022/04/15	2.5	34.51	0	0.00	34.65	2.5	1,599	0.16%
2022/04/14	0.7	34.67	0	0.00	34.65	0.7	1,636	0.04%
2022/04/13	0	0.00	0.1	34.35	34.40	-0.1	1,681	0.00%
2022/04/12	0.1	34.15	0	0.00	34.15	0.1	1,742	0.00%
2022/04/08	1	34.50	0	0.00	34.50	1	1,793	0.06%
2022/04/07	1	34.65	0	0.00	34.60	1	1,808	0.06%
2022/04/06	1	34.65	0	0.00	34.90	1	1,813	0.06%
2022/04/01	3	34.67	0	0.00	34.60	3	1,846	0.16%
2022/03/30	0	0.00	0	34.59	34.70	0	2,111	0.00%
2022/03/29	0	34.56	0	0.00	34.45	0	2,173	0.00%
2022/03/28	0.1	34.60	0	0.00	34.40	0.1	2,183	0.00%
2022/03/25	30	34.65	0	0.00	34.50	30	2,155	1.39%
2022/03/24	0	35.05	0	0.00	34.85	0	2,163	0.00%
2022/03/23	2	35.10	0	0.00	35.10	2	2,177	0.09%
2022/03/22	1	35.00	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0.1	34.90	0	0.00	35.10	0.1	2,226	0.00%
2022/03/18	0	35.00	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	0.00	0.1	34.80	34.70	-0.1	2,371	-0.01%
2022/03/16	0	0.00	1	34.65	34.35	-1	2,376	-0.04%
2022/03/15	0	0.00	1	34.30	33.95	-1	2,372	-0.04%
2022/03/09	2	33.85	0	0.00	33.95	2	2,412	0.08%
2022/03/07	2	34.15	0	0.00	34.35	2	2,401	0.08%
2022/03/02	0	0.00	9	35.05	35.00	-9	2,632	-0.34%
2022/03/01	0	0.00	0	35.10	34.85	0	2,696	0.00%
2022/02/25	7	34.65	0	0.00	34.40	7	2,711	0.26%
2022/02/24	4	35.00	0	0.00	34.60	4	2,724	0.15%
2022/02/23	0	0.00	10	35.40	35.60	-10	2,717	-0.37%
2022/02/22	0	35.60	0	0.00	35.40	0	2,787	0.00%
2022/02/21	0	36.18	3	36.18	36.20	-3	2,895	-0.10%
2022/02/18	1	35.75	0	0.00	35.70	1	2,919	0.03%
2022/02/15	0	36.30	1.1	36.06	36.05	-1.1	2,979	-0.04%
2022/02/14	0	0.00	33	36.50	36.50	-33	2,998	-1.10%
2022/02/11	0	0.00	3	36.30	36.35	-3	3,056	-0.10%
2022/02/10	1	36.25	15	36.08	36.25	-14	3,084	-0.45%
2022/02/09	0	0.00	1	35.90	35.85	-1	3,082	-0.03%
2022/02/08	1	35.40	2	35.50	35.60	-1	3,060	-0.03%
2022/02/07	0	0.00	5	34.87	34.90	-5	3,067	-0.16%
2022/01/26	6	34.18	0	0.00	34.05	6	3,071	0.20%
2022/01/21	3	34.72	3	34.60	34.55	0	3,216	0.00%
2022/01/20	2	34.88	2	34.90	35.05	0	3,215	0.00%
2022/01/19	5	34.64	0	0.00	34.60	5	3,249	0.15%
2022/01/18	0	34.85	1	34.80	34.80	-1	3,277	-0.03%
2022/01/17	1	35.30	0	0.00	35.30	1	3,277	0.03%
2022/01/14	0	35.40	0	0.00	35.40	0	3,305	0.00%
2022/01/13	0	0.00	4	35.83	35.85	-4	3,297	-0.12%
2022/01/12	2	35.40	0	0.00	35.50	2	3,267	0.06%
2022/01/10	2	35.00	16	35.32	35.65	-14	3,310	-0.42%
2022/01/07	9	34.94	0	0.00	35.00	9	3,318	0.27%
2022/01/06	12	34.80	0	0.00	35.00	12	3,322	0.36%
2022/01/05	9	34.69	0	0.00	34.65	9	3,317	0.27%
2022/01/04	8	34.74	0	0.00	35.05	8	3,280	0.24%
2022/01/03	2	35.15	1	35.10	35.05	1	3,268	0.03%
2021/12/30	0.1	35.40	1	35.30	35.30	-0.9	3,292	-0.03%
2021/12/29	0	0.00	2	35.50	35.50	-2	3,355	-0.06%
2021/12/28	6	35.11	3	35.20	35.20	3	3,391	0.09%
2021/12/27	6	35.85	5.3	36.37	35.60	0.7	3,425	0.02%
2021/12/24	5	35.59	9	35.76	35.90	-4	3,417	-0.12%
2021/12/23	1	35.10	1	34.90	35.05	0	3,392	0.00%
2021/12/22	1	34.40	1	34.30	34.35	0	3,483	0.00%
2021/12/21	1	34.05	0	34.10	34.10	1	4,172	0.02%
2021/12/20	3	33.77	2	34.20	33.70	1	4,690	0.02%
2021/12/17	0	0.00	10	34.05	33.90	-10	4,907	-0.20%
2021/12/16	11	33.75	0	0.00	33.70	11	4,925	0.22%
2021/12/15	4	33.85	27	34.00	33.95	-23	4,956	-0.46%
2021/12/14	6	34.45	7	34.89	34.00	-1	4,980	-0.02%
2021/12/13	9	33.77	1	33.90	33.60	8	4,850	0.16%
2021/12/10	10	33.91	0	0.00	33.90	10	4,864	0.21%
2021/12/09	2	34.10	2	33.90	34.00	0	4,854	0.00%
2021/12/08	7	33.94	0	0.00	33.95	7	4,861	0.14%
2021/12/07	4	33.63	0	0.00	33.80	4	4,883	0.08%
2021/12/06	3	33.63	0	0.00	33.70	3	4,864	0.06%
2021/12/03	1	33.80	0	0.00	33.85	1	4,886	0.02%
2021/12/02	5	33.70	1	33.85	33.80	4	4,893	0.08%
2021/12/01	4	33.88	13	34.05	34.05	-9	4,897	-0.18%
2021/11/30	25	34.11	0	0.00	34.00	25	4,899	0.51%
2021/11/29	9	33.54	0	0.00	34.10	9	4,919	0.18%
2021/11/26	41.2	34.63	27	34.48	34.50	14.2	4,875	0.29%
2021/11/25	2	35.45	1	35.70	35.70	1	4,805	0.02%
2021/11/24	28	34.97	0	0.00	35.50	28	4,774	0.59%
2021/11/23	12	35.04	0	0.00	34.85	12	4,774	0.25%
2021/11/22	22	35.21	1	35.25	35.35	21	4,777	0.44%
2021/11/19	5	35.96	4	35.48	35.50	1	4,784	0.02%
2021/11/18	3	36.15	2	36.30	36.05	1	4,768	0.02%
2021/11/17	0.1	35.40	2	35.43	35.40	-1.9	4,669	-0.04%
2021/11/16	2	35.37	4	35.40	35.40	-2	4,659	-0.04%
2021/11/15	0	34.50	0	0.00	35.00	0	4,663	0.00%
2021/11/11	1	34.50	0	0.00	34.50	1	4,748	0.02%
2021/11/10	3	35.20	1	35.10	34.75	2	4,828	0.04%
2021/11/08	1	34.90	1	34.80	35.15	0	4,727	0.00%
2021/11/05	0	0.00	1	34.35	34.55	-1	4,701	-0.02%
2021/11/04	1.5	34.47	5	34.80	34.35	-3.5	4,717	-0.07%
2021/11/03	0	0.00	0	34.75	34.65	0	4,720	0.00%
2021/11/02	2	34.43	4	34.59	34.30	-2	4,727	-0.04%
2021/10/29	0	0.00	0	33.65	34.00	0	4,713	0.00%
2021/10/27	10	33.18	0	0.00	33.05	10	4,763	0.21%
2021/10/25	0	0.00	4	33.65	33.60	-4	4,738	-0.08%
2021/10/22	0	0.00	1	33.85	33.60	-1	4,771	-0.02%
2021/10/21	0	0.00	1.1	34.32	34.10	-1.1	4,770	-0.02%
2021/10/20	1	33.96	0	0.00	33.95	1	4,901	0.02%
2021/10/19	0.9	34.40	0	0.00	34.30	0.9	4,939	0.02%
2021/10/18	0.1	34.40	1	34.60	34.40	-0.9	5,010	-0.02%
2021/10/15	57	34.08	62	33.95	33.90	-5	5,076	-0.10%
2021/10/14	40	33.54	31	33.73	33.95	9	5,072	0.18%
2021/10/13	0	0.00	1	33.10	33.10	-1	5,046	-0.02%
2021/10/12	7	33.29	0	0.00	33.30	7	5,039	0.14%
2021/10/08	1	34.00	1	33.55	33.55	0	5,047	0.00%
2021/10/06	4	33.80	4	33.30	33.20	0	5,136	0.00%
2021/10/05	1	33.00	5	33.72	33.90	-4	5,163	-0.08%
2021/10/04	6	33.90	2	34.75	33.75	4	5,229	0.08%
2021/10/01	3	34.38	0	0.00	34.40	3	5,334	0.06%
2021/09/30	6	35.76	3	35.70	35.65	3	5,582	0.05%
2021/09/29	8	35.80	2	35.80	35.70	6	5,656	0.11%
2021/09/28	54	37.48	27	37.94	37.20	27	5,623	0.48%
2021/09/27	15	36.26	9	37.22	37.50	6	5,127	0.12%
2021/09/24	18	35.53	1	34.55	34.10	17	5,231	0.32%
2021/09/22	0	0.00	0.5	34.15	33.80	-0.5	5,512	-0.01%
2021/09/17	0	0.00	0.5	34.85	34.30	-0.5	5,554	-0.01%
2021/09/16	31	34.85	0	0.00	34.90	31	5,568	0.56%
2021/09/15	1	35.15	0	0.00	35.15	1	5,599	0.02%
2021/09/14	1	35.70	0	0.00	35.70	1	5,717	0.02%
2021/09/13	0	35.20	1	35.20	35.75	-1	6,089	-0.02%
2021/09/10	3	35.32	0	0.00	35.20	3	6,292	0.05%
2021/09/08	5	35.45	0	0.00	35.10	5	6,382	0.08%
2021/09/07	0	0.00	1	35.40	35.60	-1	6,401	-0.02%
2021/09/06	5	35.45	0	0.00	35.50	5	6,471	0.08%
2021/09/03	31	36.00	0	0.00	35.90	31	6,703	0.46%
2021/09/02	0	36.10	0	0.00	36.10	0	6,818	0.00%
2021/09/01	0.5	36.35	0	0.00	36.05	0.5	6,932	0.01%
2021/08/31	5	35.83	19	35.95	36.00	-14	7,220	-0.19%
2021/08/30	15	36.50	0	0.00	36.45	15	8,170	0.18%
2021/08/26	6	36.53	0	0.00	36.65	6	9,338	0.06%
2021/08/24	0.5	36.20	0	0.00	36.00	0.5	9,557	0.01%
2021/08/20	2	35.80	10	36.00	36.05	-8	9,568	-0.08%
2021/08/19	0	0.00	0	36.35	35.80	0	9,595	0.00%
2021/08/18	1	36.85	0	0.00	36.75	1	9,597	0.01%
2021/08/16	36	39.60	0	0.00	39.65	36	9,655	0.37%
2021/08/13	1	41.10	0	0.00	40.90	1	9,619	0.01%
2021/08/12	3	41.12	0	0.00	41.15	3	9,653	0.03%
2021/08/11	0	0.00	1	41.05	41.15	-1	9,717	-0.01%
2021/08/06	0	0.00	1	41.95	42.05	-1	10,006	-0.01%
2021/08/03	30	41.60	0	0.00	41.80	30	10,891	0.28%
2021/08/02	15	41.63	16	41.80	42.00	-1	11,135	-0.01%
2021/07/30	0.5	42.20	0	0.00	42.15	0.5	11,123	0.00%
2021/07/29	10	41.90	1	42.30	42.20	9	11,148	0.08%
2021/07/28	20	41.60	0	0.00	41.70	20	11,200	0.18%
2021/07/27	0	0.00	0	41.95	41.75	0	11,276	0.00%
2021/07/26	7	42.31	0	0.00	41.35	7	11,320	0.06%
2021/07/23	1	43.20	12	43.77	43.80	-11	11,234	-0.10%
2021/07/22	33	41.92	3	42.00	42.10	30	11,252	0.27%
2021/07/21	0	0.00	10	42.77	42.65	-10	11,280	-0.09%
2021/07/20	3	43.80	7	44.10	43.40	-4	11,329	-0.04%
2021/07/19	14	44.67	0	0.00	44.60	14	11,489	0.12%
2021/07/16	1	44.40	3	44.70	44.75	-2	11,723	-0.02%
2021/07/15	20	44.75	24	45.09	45.10	-4	11,904	-0.03%
2021/07/14	27	44.26	43.1	44.42	44.35	-16.1	12,012	-0.13%
2021/07/13	1	45.10	4	44.59	44.20	-3	12,155	-0.02%
2021/07/12	9	45.46	1	45.45	44.95	8	12,200	0.07%
2021/07/09	7	45.92	4	45.85	45.95	3	12,244	0.02%
2021/07/08	13	47.02	6	47.28	46.80	7	12,352	0.06%
2021/07/07	45.5	48.59	70.3	48.09	48.00	-24.8	12,719	-0.19%
2021/07/06	57.5	49.15	41	48.22	48.05	16.5	12,729	0.13%
2021/07/05	4	47.85	38	47.94	48.35	-34	12,634	-0.27%
2021/07/02	2	48.93	8	48.20	48.25	-6	12,625	-0.05%
2021/07/01	84	49.68	20	48.45	47.70	64	12,600	0.51%
2021/06/30	43	47.30	87.4	48.03	48.50	-44.4	12,196	-0.36%
2021/06/29	5	45.61	9	45.88	45.60	-4	11,816	-0.03%
2021/06/28	7	45.55	12	45.21	46.00	-5	11,840	-0.04%
2021/06/25	2	45.18	1	45.30	44.90	1	11,931	0.01%
2021/06/24	26.3	45.15	3	45.18	45.40	23.3	12,036	0.19%
2021/06/23	1	44.85	0	0.00	44.80	1	12,046	0.01%
2021/06/22	92.2	46.53	48	45.66	45.25	44.2	12,006	0.37%
2021/06/21	45.5	44.71	43	45.65	45.80	2.5	11,681	0.02%
2021/06/18	1	43.70	1	43.70	44.30	0	11,495	0.00%
2021/06/17	1	44.80	0	0.00	44.05	1	11,500	0.01%
2021/06/11	31	45.68	10	45.95	44.50	21	11,486	0.18%
2021/06/09	5	45.80	2	46.23	45.10	3	11,135	0.03%
2021/06/08	22	47.69	16	47.21	46.90	6	11,004	0.05%
2021/06/07	165.3	48.16	206	48.38	49.00	-40.7	10,711	-0.38%	大買/大賣/
2021/06/04	25.2	46.54	8	47.44	45.65	17.2	9,730	0.18%
2021/06/03	122.1	46.95	39	47.28	46.40	83.1	9,410	0.88%	大買/
2021/06/02	15	43.89	13.7	44.38	44.75	1.3	8,596	0.01%
2021/06/01	0	0.00	0.4	41.00	41.70	-0.4	8,410	0.00%
2021/05/31	0	0.00	0.2	41.60	41.30	-0.2	8,428	0.00%
2021/05/28	5	41.20	0	0.00	41.20	5	8,435	0.06%
2021/05/27	4	41.98	7	41.34	40.90	-3	8,495	-0.04%
2021/05/26	1	41.05	0	0.00	41.60	1	8,506	0.01%
2021/05/25	0	0.00	10	42.85	41.70	-10	8,495	-0.12%
2021/05/24	2	42.15	2	42.50	42.35	0	8,454	0.00%
2021/05/21	1	41.30	2	41.20	41.30	-1	8,413	-0.01%
2021/05/20	1	39.70	0	0.00	39.95	1	8,382	0.01%
2021/05/19	14	40.59	7	40.14	40.35	7	8,352	0.08%
2021/05/18	4	39.91	0	0.00	40.00	4	8,294	0.05%
2021/05/17	0	0.00	1	37.35	37.50	-1	8,225	-0.01%
2021/05/14	1.8	39.57	3	40.25	39.30	-1.2	8,098	-0.02%
2021/05/13	45	40.12	46	40.49	40.55	-1	7,981	-0.01%
2021/05/12	1	40.40	10	41.55	40.80	-9	7,825	-0.12%
2021/05/11	42	47.60	18	46.29	44.85	24	7,543	0.32%
2021/05/10	1	45.10	2	46.25	46.30	-1	7,010	-0.01%
2021/05/07	0	0.00	3	42.77	43.20	-3	6,735	-0.04%
2021/05/06	1	44.20	1	42.75	42.90	0	6,739	0.00%
2021/05/05	0	0.00	1	43.55	42.80	-1	6,710	-0.01%
2021/05/04	0	0.00	3	42.13	42.35	-3	6,679	-0.05%
2021/05/03	0	0.00	2.3	44.49	44.45	-2.3	6,594	-0.04%
2021/04/29	5	44.17	2	44.25	44.60	3	6,583	0.05%
2021/04/27	0	0.00	5	44.80	45.80	-5	6,573	-0.08%
2021/04/26	0	0.00	8	44.93	45.20	-8	6,491	-0.12%
2021/04/23	0	0.00	77	43.89	44.10	-77	6,353	-1.21%
2021/04/22	8	44.27	13	44.45	42.65	-5	6,216	-0.08%
2021/04/21	6	44.29	4	44.16	43.90	2	6,020	0.03%
2021/04/20	1	42.75	1	42.55	42.90	0	5,845	0.00%
2021/04/19	6.3	42.94	6	42.03	43.00	0.3	5,793	0.01%
2021/04/16	6	41.06	2	41.33	41.55	4	5,623	0.07%
2021/04/15	1	41.30	0	0.00	40.80	1	5,565	0.02%
2021/04/14	2	40.73	5	40.87	40.75	-3	5,534	-0.05%
2021/04/13	22	42.47	10	42.72	41.80	12	5,423	0.22%
2021/04/12	14	39.27	15	39.43	40.45	-1	4,935	-0.02%
2021/04/09	8	37.26	3	37.02	37.00	5	4,665	0.11%
2021/04/08	1	37.80	3	37.70	38.00	-2	4,657	-0.04%
2021/04/07	4	37.26	1	37.00	37.00	3	4,750	0.06%
2021/04/06	11	36.92	3	37.12	37.40	8	5,023	0.16%
2021/04/01	3	35.02	3	34.50	35.40	0	5,095	0.00%
2021/03/31	3	35.20	2	35.05	34.90	1	4,996	0.02%
2021/03/30	0	0.00	1.1	34.86	35.00	-1.1	4,935	-0.02%
2021/03/29	3	34.48	1	34.30	34.05	2	4,784	0.04%
2021/03/26	5	33.60	0	0.00	33.60	5	4,838	0.10%
2021/03/25	5	33.45	9	33.41	33.35	-4	4,869	-0.08%
2021/03/24	1	33.10	0	0.00	33.00	1	4,804	0.02%
2021/03/23	0	0.00	25	32.78	32.70	-25	4,820	-0.52%
2021/03/22	2	32.53	1	32.85	33.00	1	5,030	0.02%
2021/03/19	25	32.44	0	0.00	32.65	25	5,060	0.49%
2021/03/18	0	32.05	0	0.00	32.05	0	4,953	0.00%
2021/03/17	1	32.20	0	0.00	32.15	1	4,948	0.02%
2021/03/16	0	0.00	3	32.35	32.35	-3	5,012	-0.06%
2021/03/15	0	0.00	3	32.20	32.15	-3	5,051	-0.06%
2021/03/09	0	0.00	2.6	32.29	32.40	-2.6	5,155	-0.05%
2021/03/08	3	32.10	2	31.88	32.10	1	5,171	0.02%
2021/03/05	1	31.75	11	31.85	31.80	-10	5,165	-0.19%
2021/03/04	2	31.95	0	0.00	31.95	2	5,211	0.04%
2021/03/03	2	31.85	0	0.00	31.85	2	5,198	0.04%
2021/02/26	0	0.00	1	31.40	31.35	-1	5,152	-0.02%
2021/02/25	0	0.00	1	31.55	31.45	-1	5,134	-0.02%
2021/02/19	0	0.00	1	30.55	30.90	-1	5,168	-0.02%
2021/02/18	3.1	30.70	0	0.00	30.65	3.1	5,340	0.06%
2021/02/03	2	29.23	0	0.00	29.15	2	5,855	0.03%
2021/02/02	0	0.00	1	29.00	29.30	-1	5,993	-0.02%
2021/01/28	3	29.50	0	0.00	29.20	3	6,138	0.05%
2021/01/27	1	29.80	0	0.00	29.80	1	6,145	0.02%
2021/01/26	0	29.85	0	0.00	29.90	0	6,185	0.00%
2021/01/21	2	29.75	0	0.00	29.90	2	6,209	0.03%
2021/01/12	1	32.55	0	0.00	32.25	1	6,781	0.01%
2021/01/11	0	0.00	1	33.00	33.00	-1	6,760	-0.01%
2021/01/08	5	33.30	0	0.00	33.30	5	6,787	0.07%
2021/01/07	0	33.50	1	33.70	33.55	-1	6,802	-0.01%
2021/01/06	2	33.40	2	33.38	33.20	0	6,891	0.00%
2021/01/04	20	34.00	5	34.40	34.20	15	7,184	0.21%
2020/12/31	1	34.40	1	34.05	34.00	0	7,154	0.00%
2020/12/30	0	0.00	0.1	34.05	34.15	-0.1	7,118	0.00%
2020/12/29	14	34.11	11	33.55	33.55	3	7,018	0.04%
2020/12/28	0	0.00	14	33.07	33.45	-14	6,617	-0.21%
2020/12/25	1	31.95	3	31.90	31.85	-2	6,421	-0.03%
2020/12/23	1	32.00	2	31.90	32.00	-1	6,696	-0.01%
2020/12/22	19	32.38	45	32.44	32.10	-26	6,864	-0.38%
2020/12/21	4	31.61	0	0.00	31.95	4	6,824	0.06%
2020/12/18	1	31.35	0	0.00	31.35	1	6,858	0.01%
2020/12/17	3	31.47	8	31.26	31.35	-5	6,965	-0.07%
2020/12/16	53	32.08	11	31.79	31.75	42	7,030	0.60%
2020/12/15	2	31.50	0	0.00	31.25	2	7,052	0.03%
2020/12/14	3	30.45	0	0.00	30.85	3	7,238	0.04%
2020/12/10	0	0.00	2	30.78	30.85	-2	7,732	-0.03%
2020/12/09	1	30.90	4.2	30.85	30.90	-3.2	7,836	-0.04%
2020/12/04	0	0.00	13	31.35	31.40	-13	8,135	-0.16%
2020/12/01	0	32.00	0	0.00	31.95	0	8,434	0.00%
2020/11/30	2	32.35	0	0.00	31.80	2	8,550	0.02%
2020/11/26	1	32.05	1	31.95	31.95	0	8,892	0.00%
2020/11/25	1	31.75	0	0.00	31.75	1	9,325	0.01%
2020/11/24	1	31.85	1	32.10	31.90	0	9,455	0.00%
2020/11/23	0.3	32.10	0	0.00	31.80	0.3	9,522	0.00%
2020/11/20	0	32.10	0	0.00	32.00	0	9,527	0.00%
2020/11/18	3	31.88	0	0.00	31.95	3	9,607	0.03%
2020/11/17	2	31.93	1	32.05	32.00	1	9,652	0.01%
2020/11/16	3	32.65	0	0.00	32.65	3	9,663	0.03%
2020/11/13	4	33.48	3	34.13	32.60	1	9,815	0.01%
2020/11/10	15	32.40	0	0.00	32.45	15	9,584	0.16%
2020/11/09	10	33.25	0	0.00	33.25	10	9,613	0.10%
2020/11/06	0	0.00	1	32.50	32.70	-1	9,894	-0.01%
2020/11/02	2	33.10	12	33.24	33.15	-10	10,118	-0.10%
2020/10/30	1	34.00	3	34.00	33.95	-2	10,102	-0.02%
2020/10/29	1	34.25	2	34.20	34.30	-1	10,056	-0.01%
2020/10/28	3	35.95	0	0.00	34.75	3	10,041	0.03%
2020/10/27	1	34.50	5	34.84	35.35	-4	9,929	-0.04%
2020/10/26	2	33.50	0	0.00	33.55	2	9,628	0.02%
2020/10/23	1	34.05	0	0.00	33.75	1	9,552	0.01%
2020/10/22	1	33.95	6	34.05	33.85	-5	9,557	-0.05%
2020/10/21	1	34.05	1	33.90	33.75	0	9,440	0.00%
2020/10/20	2	33.35	2	33.68	33.60	0	9,399	0.00%
2020/10/19	3	32.65	0	0.00	32.50	3	9,368	0.03%
2020/10/16	2	33.15	0	0.00	32.80	2	9,357	0.02%
2020/10/15	11	33.50	0	0.00	33.20	11	9,340	0.12%
2020/10/14	1	33.00	0	0.00	33.20	1	9,348	0.01%
2020/10/13	4	34.28	1	34.30	34.50	3	9,174	0.03%
2020/10/12	0	0.00	1.5	33.18	33.50	-1.5	8,973	-0.02%
2020/10/07	3	32.53	0	0.00	32.25	3	8,838	0.03%
2020/10/05	2	31.75	0	0.00	32.10	2	8,814	0.02%
2020/09/30	1	31.75	1	31.70	31.55	0	8,814	0.00%
2020/09/29	2	32.30	11	32.13	32.55	-9	8,758	-0.10%
2020/09/28	0	0.00	1	31.40	31.80	-1	8,634	-0.01%
2020/09/25	1	31.30	11	32.07	31.60	-10	8,596	-0.12%
2020/09/24	1	30.20	0	0.00	30.45	1	8,511	0.01%
2020/09/23	0	0.00	21	31.35	31.15	-21	8,369	-0.25%
2020/09/22	20	32.15	10	32.20	31.90	10	8,273	0.12%
2020/09/21	4	33.05	2	33.05	33.10	2	8,144	0.02%
2020/09/18	11	32.70	3	32.38	32.90	8	8,049	0.10%
2020/09/17	22	31.68	64	31.75	31.75	-42	7,804	-0.54%
2020/09/16	5	31.28	12	31.53	31.55	-7	7,580	-0.09%
2020/09/15	3	29.30	6	29.69	30.00	-3	7,301	-0.04%
2020/09/14	3	29.43	3	29.31	29.00	0	7,211	0.00%
2020/09/10	2	28.85	0	29.00	29.00	2	7,058	0.03%
2020/09/08	78	28.65	75	28.87	29.15	3	6,915	0.04%
2020/09/07	1	28.40	5	28.36	27.90	-4	6,728	-0.06%
2020/09/04	2	27.78	4	27.89	27.80	-2	6,666	-0.03%
2020/09/03	19	28.13	18	28.70	28.70	1	6,678	0.01%
2020/09/02	0	0.00	35	28.59	28.45	-35	6,571	-0.53%
2020/09/01	4	29.98	1	29.35	29.50	3	6,390	0.05%
2020/08/31	95	29.31	47	29.72	30.30	48	6,145	0.78%
2020/08/28	1	27.55	6	27.43	27.55	-5	5,720	-0.09%
2020/08/27	3	26.40	4	26.63	26.30	-1	5,580	-0.02%
2020/08/26	11.1	27.23	0	0.00	27.10	11.1	5,487	0.20%
2020/08/25	0	0.00	2	27.70	27.30	-2	5,429	-0.04%
2020/08/24	0	0.00	7.1	27.36	27.00	-7.1	5,386	-0.13%
2020/08/20	34	27.44	1	27.35	27.50	33	5,342	0.62%
2020/08/19	2	28.03	12	27.71	28.00	-10	5,215	-0.19%
2020/08/17	12	26.43	4	26.19	26.50	8	5,168	0.15%
2020/08/14	12	26.39	13	26.06	26.35	-1	5,275	-0.02%
2020/08/13	6	25.58	1	25.95	25.55	5	5,249	0.10%
2020/08/12	12	25.76	25	25.51	25.40	-13	5,257	-0.25%
2020/08/11	0	25.00	44	24.90	25.15	-44	5,099	-0.86%
2020/08/10	26	24.06	6	24.08	23.90	20	4,954	0.40%
2020/08/07	0	0.00	2	23.83	24.15	-2	4,961	-0.04%
2020/08/06	0	0.00	1	23.50	23.55	-1	4,927	-0.02%
2020/08/05	6	23.37	0	0.00	23.40	6	5,157	0.12%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	8	23.30	0	0.00	23.20	8	5,110	0.16%
2020/07/27	0	0.00	8	23.76	23.60	-8	5,082	-0.16%
2020/07/24	0	0.00	1	23.60	23.60	-1	5,059	-0.02%
2020/07/22	0	0.00	5	23.79	23.85	-5	4,996	-0.10%
2020/07/21	0	0.00	2	23.85	23.90	-2	4,952	-0.04%
2020/07/20	0	0.00	1	24.00	23.95	-1	4,914	-0.02%
2020/07/17	0	0.00	1	23.55	23.55	-1	4,850	-0.02%
2020/07/16	2	23.73	2	24.03	23.85	0	4,858	0.00%
2020/07/15	0	0.00	4	23.89	23.80	-4	4,837	-0.08%
2020/07/14	1	23.40	0	0.00	23.25	1	4,784	0.02%
2020/07/07	7	23.02	0	0.00	22.95	7	4,674	0.15%
2020/07/06	2	22.98	1	22.95	23.00	1	4,713	0.02%
2020/07/03	1	23.80	106	23.84	23.95	-105	4,653	-2.26%	大賣/鉅額交易
2020/06/30	0	0.00	6	23.38	23.30	-6	4,558	-0.13%
2020/06/24	12	23.53	0	0.00	23.50	12	4,588	0.26%
2020/06/22	20	23.65	0	0.00	23.70	20	4,710	0.42%
2020/06/19	0	0.00	7	24.22	23.65	-7	4,700	-0.15%
2020/06/18	4	24.06	1	24.00	24.00	3	4,723	0.06%
2020/06/17	0	0.00	1	23.90	23.75	-1	4,736	-0.02%
2020/06/16	0	0.00	21	24.06	23.85	-21	4,805	-0.44%
2020/06/15	2	22.90	0	0.00	22.90	2	4,918	0.04%
2020/06/11	13	22.62	2	22.70	22.50	11	4,997	0.22%
2020/06/10	4	22.80	2	22.78	22.75	2	5,048	0.04%
2020/06/09	6	23.64	0	0.00	23.70	6	5,193	0.12%
2020/06/05	20	23.70	6	23.79	23.75	14	5,394	0.26%
2020/06/04	0	0.00	2	23.88	23.60	-2	5,545	-0.04%
2020/06/03	1	23.90	0	0.00	23.95	1	5,668	0.02%
2020/05/28	1	23.90	2.9	23.96	23.85	-1.9	6,106	-0.03%
2020/05/27	3	24.00	0	0.00	23.90	3	6,201	0.05%
2020/05/26	9	23.89	12	24.05	23.90	-3	6,571	-0.05%
2020/05/25	1	23.40	10	23.65	23.45	-9	7,089	-0.13%
2020/05/22	1	24.35	1	24.10	24.05	0	7,214	0.00%
2020/05/21	6	24.10	6	24.30	24.30	0	7,427	0.00%
2020/05/20	0	0.00	4	23.96	23.55	-4	7,367	-0.05%
2020/05/19	1	23.10	9	23.08	23.60	-8	7,336	-0.11%
2020/05/18	0	0.00	18	22.94	23.10	-18	7,175	-0.25%
2020/05/15	0	0.00	1	22.25	22.20	-1	7,007	-0.01%
2020/05/14	2	21.60	0	0.00	21.50	2	6,955	0.03%
2020/05/13	8	22.03	10	22.28	21.90	-2	6,894	-0.03%
2020/05/12	8	22.44	6	22.58	22.40	2	6,806	0.03%
2020/05/11	24	21.08	18	21.10	21.10	6	6,543	0.09%
2020/05/08	0	0.00	1	21.05	21.05	-1	6,555	-0.02%
2020/05/07	11	20.92	0	0.00	21.10	11	6,650	0.17%
2020/04/29	1	21.05	1	21.05	21.05	0	6,759	0.00%
2020/04/27	1	20.70	10	20.70	20.70	-9	6,745	-0.13%
2020/04/24	0	0.00	2	20.45	20.40	-2	6,752	-0.03%
2020/04/23	0	0.00	0	20.65	20.60	0	6,759	0.00%
2020/04/22	0	0.00	2	20.10	20.30	-2	6,754	-0.03%
2020/04/21	1	20.70	0	0.00	20.35	1	6,773	0.01%
2020/04/20	1	20.85	0	0.00	21.00	1	6,744	0.01%
2020/04/17	0	0.00	1	21.00	21.00	-1	6,723	-0.01%
2020/04/16	0	21.15	0	0.00	21.15	0	6,759	0.00%
2020/04/15	0	0.00	13	21.15	21.45	-13	6,723	-0.19%
2020/04/14	0	0.00	7	20.78	20.85	-7	6,657	-0.11%
2020/04/13	1	20.75	0	0.00	20.60	1	6,647	0.02%
2020/04/10	12	21.08	4	20.75	20.75	8	6,633	0.12%
2020/04/09	2	21.10	6	20.99	21.10	-4	6,605	-0.06%
2020/04/08	0	0.00	6	20.45	20.85	-6	6,563	-0.09%
2020/04/07	13	20.47	3	20.47	20.30	10	6,514	0.15%
2020/04/06	11	20.16	0	0.00	20.40	11	6,489	0.17%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/31	2	20.45	1	20.55	20.55	1	6,481	0.02%
2020/03/30	1	20.35	1	20.00	20.50	0	6,439	0.00%
2020/03/27	4	20.44	4	20.29	20.10	0	6,396	0.00%
2020/03/26	23	20.78	1	20.75	20.75	22	6,303	0.35%
2020/03/25	1	20.00	1	20.25	20.35	0	6,194	0.00%
2020/03/24	1	19.50	0	0.00	19.45	1	6,102	0.02%
2020/03/23	2	18.98	12	18.92	19.05	-10	6,000	-0.17%
2020/03/20	1	18.50	0	0.00	18.35	1	5,913	0.02%
2020/03/19	22	17.59	12	17.67	17.55	10	5,777	0.17%
2020/03/17	0	0.00	15	20.45	20.35	-15	5,438	-0.28%
2020/03/16	1.1	21.36	1	21.10	21.00	0.1	5,330	0.00%
2020/03/13	3	20.88	5.2	20.87	21.30	-2.2	5,237	-0.04%
2020/03/12	18	22.56	0	0.00	22.50	18	4,960	0.36%
2020/03/11	1	22.95	0	0.00	23.00	1	4,821	0.02%
2020/03/10	0	23.00	14	22.36	22.70	-14	4,707	-0.30%
2020/03/09	4	22.28	25	22.76	22.10	-21	4,538	-0.46%
2020/03/06	7	23.26	2	23.20	23.20	5	4,361	0.11%
2020/03/05	1	23.50	1	23.45	23.50	0	4,286	0.00%
2020/03/04	4	24.49	1	24.70	23.75	3	4,154	0.07%
2020/03/03	0	0.00	1	24.40	24.20	-1	4,018	-0.02%
2020/03/02	5	23.25	0	0.00	23.35	5	3,790	0.13%
2020/02/27	6	24.77	4	24.63	23.65	2	3,649	0.05%
2020/02/26	34	23.97	12.3	24.16	23.65	21.7	3,278	0.66%
2020/02/25	1	22.80	6	22.97	22.60	-5	2,676	-0.19%
2020/02/24	0.2	22.90	18	22.75	23.00	-17.8	2,438	-0.73%
2020/02/21	4	21.41	11	21.52	21.65	-7	2,096	-0.33%
2020/02/20	0	0.00	32	21.07	21.00	-32	1,950	-1.64%
2020/02/19	0	0.00	3	20.65	20.60	-3	1,856	-0.16%
2020/02/17	0	0.00	4	20.65	20.50	-4	1,955	-0.20%
2020/02/12	0	0.00	9	20.15	20.15	-9	1,886	-0.48%
2020/02/10	29	20.40	1	20.15	20.25	28	1,832	1.53%
2020/02/07	12	20.62	5.6	20.78	20.80	6.4	1,732	0.37%
2020/02/05	1	19.65	0	0.00	19.65	1	1,561	0.06%
2020/02/04	0.5	19.70	0	0.00	19.65	0.5	1,548	0.03%
2020/02/03	0	0.00	0.1	19.60	19.55	-0.1	1,540	0.00%
2020/01/30	5	19.65	1	19.75	19.55	4	1,495	0.27%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/17	1	20.30	0	0.00	20.20	1	1,426	0.07%
2020/01/16	0	0.00	2	20.15	20.20	-2	1,404	-0.14%
2020/01/15	1	20.00	0	0.00	20.00	1	1,378	0.07%
2020/01/13	0	0.00	3	19.73	19.75	-3	1,343	-0.22%
2020/01/10	1	19.70	10	19.70	19.75	-9	1,356	-0.66%
2020/01/09	0	0.00	1	19.25	19.20	-1	1,290	-0.08%
2020/01/08	0	0.00	10	19.25	19.20	-10	1,306	-0.77%
2020/01/07	1	19.30	0	0.00	19.35	1	1,304	0.08%
2020/01/03	0	0.00	10	19.47	19.40	-10	1,345	-0.74%
2020/01/02	0	0.00	1	19.25	19.45	-1	1,339	-0.07%
2019/12/31	0	0.00	7	19.20	19.30	-7	1,305	-0.54%
2019/12/30	0	0.00	10	19.21	19.20	-10	1,288	-0.78%
2019/12/27	6	19.03	2	19.10	19.10	4	1,263	0.32%
2019/12/26	20	19.08	0	0.00	19.15	20	1,248	1.60%
2019/12/25	1	18.90	0	0.00	18.95	1	1,203	0.08%
2019/12/18	0	0.00	4	19.00	18.95	-4	1,200	-0.33%
2019/12/11	0	0.00	1	18.90	18.95	-1	1,150	-0.09%
2019/12/05	1	18.65	0	0.00	18.60	1	1,186	0.08%
2019/12/03	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/11/29	1	18.80	1	18.90	18.80	0	1,152	0.00%
2019/11/27	0	0.00	1	18.95	19.05	-1	1,131	-0.09%
2019/11/25	0	0.00	20	19.25	19.20	-20	1,088	-1.84%
2019/11/21	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/11/20	0	0.00	9	18.90	18.95	-9	1,052	-0.85%
2019/11/19	1	18.80	0	0.00	18.80	1	1,053	0.09%
2019/11/18	0	0.00	5	18.95	18.80	-5	1,052	-0.48%
2019/11/15	20	18.90	10	19.15	18.85	10	1,048	0.95%
2019/11/14	0	0.00	59	18.72	18.80	-59	997	-5.92%
2019/11/13	0.2	18.20	11	18.23	18.30	-10.8	925	-1.17%
2019/11/07	0	0.00	2	18.30	18.25	-2	934	-0.21%
2019/11/05	0	0.00	2	18.33	18.35	-2	936	-0.21%
2019/11/01	0	0.00	0	18.15	18.10	0	968	0.00%
2019/10/31	0	0.00	2	18.15	18.15	-2	982	-0.20%
2019/10/29	6	18.15	0	0.00	18.10	6	1,014	0.59%
2019/10/28	2	18.20	2.1	18.20	18.15	-0.1	1,018	-0.01%
2019/10/17	0	0.00	5	18.45	18.45	-5	1,013	-0.49%
2019/10/14	0	0.00	5	18.25	18.30	-5	1,030	-0.49%
2019/10/09	0	0.00	2	18.20	17.65	-2	1,052	-0.19%
2019/10/08	0	0.00	1	18.05	18.05	-1	1,038	-0.10%
2019/10/07	0	0.00	0	17.90	17.90	0	1,060	0.00%
2019/09/27	1	17.90	0	0.00	17.85	1	1,212	0.08%
2019/09/25	2	18.08	0	0.00	18.05	2	1,266	0.16%
2019/09/24	1	18.10	0	0.00	18.10	1	1,283	0.08%
2019/09/17	6	18.15	0	0.00	18.15	6	1,377	0.44%
2019/09/16	14	18.35	0	0.00	18.35	14	1,427	0.98%
2019/09/11	44	18.16	0	0.00	18.10	44	1,508	2.92%
2019/09/10	10.2	18.25	0	0.00	18.25	10.2	1,516	0.67%
2019/09/06	0	0.00	5	17.90	17.85	-5	1,503	-0.33%
2019/09/05	0.1	18.00	17	17.80	17.85	-16.9	1,510	-1.12%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/08/30	20	17.50	0	0.00	17.55	20	1,526	1.31%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/27	2	17.50	0	0.00	17.40	2	1,527	0.13%
2019/08/26	1	17.50	0	0.00	17.50	1	1,523	0.07%
2019/08/21	0	0.00	2	17.65	17.70	-2	1,555	-0.13%
2019/08/19	5	17.70	23.8	17.72	17.75	-18.8	1,553	-1.21%
2019/08/16	3	17.67	3	17.75	17.65	0	1,551	0.00%
2019/08/12	3	18.35	0	0.00	18.30	3	1,557	0.19%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/05	0	0.00	5	18.25	18.10	-5	1,574	-0.32%
2019/08/02	1	18.40	0	0.00	18.45	1	1,580	0.06%
2019/08/01	0	0.00	6	18.60	18.65	-6	1,610	-0.37%
2019/07/31	13	18.85	5	18.90	18.80	8	1,600	0.50%
2019/07/30	0	0.00	43	18.90	18.85	-43	1,607	-2.68%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/26	2	19.00	5	19.00	19.00	-3	1,630	-0.18%
2019/07/25	2	19.00	0	0.00	19.00	2	1,627	0.12%
2019/07/24	3	19.05	15	19.04	19.05	-12	1,641	-0.73%
2019/07/23	17	19.02	18	19.00	19.00	-1	1,645	-0.06%
2019/07/22	8	19.17	0	0.00	19.10	8	1,642	0.49%
2019/07/19	5	19.10	1	19.15	19.10	4	1,642	0.24%
2019/07/17	2	19.05	2	19.20	19.15	0	1,685	0.00%
2019/07/16	7	19.14	0	0.00	19.15	7	1,683	0.42%
2019/07/15	1	19.30	0.2	19.50	19.20	0.8	1,662	0.05%
2019/07/11	2	19.75	8	19.63	19.65	-6	1,703	-0.35%
2019/07/10	5	20.50	10	20.55	20.60	-5	1,691	-0.30%
2019/07/09	0	0.00	6	20.52	20.50	-6	1,665	-0.36%
2019/07/04	1	20.45	0	0.00	20.50	1	1,857	0.05%
2019/07/03	5	20.40	0	0.00	20.40	5	1,897	0.26%
2019/07/02	0	0.00	12	20.50	20.45	-12	1,956	-0.61%
2019/07/01	6	20.19	0	0.00	20.25	6	1,951	0.31%
2019/06/28	1	20.25	0	0.00	20.20	1	1,943	0.05%
2019/06/27	5	20.43	0	0.00	20.40	5	1,942	0.26%
2019/06/26	2	20.35	3	20.50	20.35	-1	1,979	-0.05%
2019/06/25	0	0.00	8	20.71	20.75	-8	1,973	-0.41%
2019/06/24	0	0.00	5	20.79	20.75	-5	1,970	-0.25%
2019/06/21	0	0.00	11	20.67	20.75	-11	1,965	-0.56%
2019/06/20	0	0.00	7	20.40	20.50	-7	1,945	-0.36%
2019/06/19	0	20.10	0	0.00	20.20	0	1,950	0.00%
2019/06/17	5	19.75	7	19.91	19.90	-2	1,948	-0.10%
2019/06/06	0	0.00	11	19.45	19.40	-11	1,984	-0.55%
2019/05/29	0	0.00	8	19.30	19.30	-8	2,034	-0.39%
2019/05/28	2	19.45	0	0.00	19.30	2	2,030	0.10%
2019/05/27	5	19.40	0	0.00	19.40	5	2,028	0.25%
2019/05/24	2	19.35	0	0.00	19.35	2	2,043	0.10%
2019/05/23	2	19.25	0	0.00	19.25	2	2,056	0.10%
2019/05/22	5	19.33	40	19.35	19.40	-35	2,078	-1.68%
2019/05/21	3	19.20	2	19.25	19.30	1	2,100	0.05%
2019/05/17	0	0.00	16	19.22	19.25	-16	2,159	-0.74%
2019/05/16	20	19.35	0	0.00	19.30	20	2,223	0.90%
2019/05/15	0	19.35	0	19.35	19.25	0	2,257	0.00%
2019/05/09	0	0.00	1	19.70	19.50	-1	2,332	-0.04%
2019/05/06	2	19.65	0	0.00	19.70	2	2,294	0.09%
2019/05/03	1	19.95	0	0.00	19.95	1	2,269	0.04%
2019/04/26	5	19.90	0	0.00	19.85	5	2,246	0.22%
2019/04/25	3	20.00	0	0.00	20.10	3	2,251	0.13%
2019/04/24	38	19.98	0	0.00	19.90	38	2,248	1.69%
2019/04/23	5	19.75	0	0.00	19.80	5	2,221	0.23%
2019/04/22	10	19.95	0	0.00	19.95	10	2,212	0.45%
2019/04/18	1	19.95	0	0.00	19.85	1	2,209	0.05%
2019/04/17	6	20.23	1	20.20	20.40	5	2,166	0.23%
2019/04/16	7	20.58	0	0.00	20.45	7	2,147	0.33%
2019/04/15	8	20.64	4	20.93	20.60	4	2,141	0.19%
2019/04/12	33	20.65	1	20.60	20.55	32	2,121	1.51%
2019/04/11	14	21.05	5	21.25	21.00	9	2,074	0.43%
2019/04/10	6	21.28	6	21.38	21.35	0	2,041	0.00%
2019/04/09	16	21.04	0	0.00	20.80	16	1,892	0.85%
2019/04/08	1	20.71	7	21.03	21.20	-6	1,847	-0.32%
2019/04/03	0	0.00	7.1	20.65	20.60	-7.1	1,793	-0.39%
2019/04/02	0	0.00	1.1	20.57	20.55	-1.1	1,760	-0.06%
2019/04/01	19	20.55	0	0.00	20.50	19	1,755	1.08%
2019/03/29	3	20.23	3	20.48	20.50	0	1,744	0.00%
2019/03/28	14	20.26	0	0.00	20.20	14	1,771	0.79%
2019/03/27	23	20.53	0	0.00	20.50	23	1,782	1.29%
2019/03/25	2	20.55	0	0.00	20.55	2	1,788	0.11%
2019/03/22	10	20.75	0	0.00	20.90	10	1,782	0.56%
2019/03/21	1	20.40	5	20.48	20.65	-4	1,736	-0.23%
2019/03/19	1	20.30	2	20.35	20.30	-1	1,701	-0.06%
2019/03/15	0	0.00	1	20.25	20.25	-1	1,702	-0.06%
2019/03/14	1	20.15	0	0.00	20.10	1	1,701	0.06%
2019/03/13	1	20.25	20	20.35	20.30	-19	1,710	-1.11%
2019/03/11	1	20.10	0	20.30	20.30	1	1,735	0.06%
2019/03/08	2	20.05	0	0.00	20.15	2	1,767	0.11%
2019/03/04	2	20.20	0	0.00	20.25	2	1,799	0.11%
2019/02/25	2	20.35	0	0.00	20.35	2	1,851	0.11%
2019/02/22	5	20.19	0	0.00	20.20	5	1,858	0.27%
2019/02/21	3	20.15	0	0.00	20.15	3	1,874	0.16%
2019/02/20	17	20.25	0	0.00	20.25	17	1,883	0.90%
2019/02/19	8	20.31	0	0.00	20.45	8	1,881	0.43%
2019/02/18	0	0.00	2	20.40	20.40	-2	1,883	-0.11%
2019/02/15	2	19.90	7	19.98	20.15	-5	1,862	-0.27%
2019/02/14	0	0.00	1	19.75	19.70	-1	1,821	-0.05%
2019/02/13	6	19.36	0	0.00	19.45	6	1,814	0.33%
2019/02/12	0	0.00	1	19.55	19.45	-1	1,834	-0.05%
2019/02/11	7	19.37	0	0.00	19.30	7	1,832	0.38%
2019/01/30	3	19.45	0	0.00	19.45	3	1,906	0.16%
2019/01/22	3	19.00	0	0.00	19.10	3	2,252	0.13%
2019/01/18	0	0.00	0.1	18.95	18.95	-0.1	2,373	0.00%
2019/01/17	11	18.95	0	0.00	18.95	11	2,478	0.44%
2019/01/16	0	18.95	0	0.00	18.85	0	2,513	0.00%
2019/01/09	0	0.00	5	18.84	18.85	-5	2,738	-0.18%
2019/01/02	0	0.00	1	18.80	18.80	-1	3,068	-0.03%
2018/12/28	0.1	18.85	0	0.00	18.65	0.1	3,145	0.00%
2018/12/24	1.2	19.12	0	0.00	19.20	1.2	3,420	0.04%
2018/12/21	1	18.90	0	0.00	18.85	1	3,644	0.03%
2018/12/17	1	20.00	0	0.00	19.95	1	4,005	0.02%
2018/12/07	0	0.00	1	20.65	20.60	-1	4,930	-0.02%
2018/12/04	0	0.00	5	21.51	21.40	-5	5,528	-0.09%
2018/12/03	6	21.74	0	0.00	21.65	6	5,889	0.10%
2018/11/29	0	0.00	3	21.30	21.20	-3	5,918	-0.05%
2018/11/23	0	0.00	5	20.80	20.90	-5	6,149	-0.08%
2018/11/19	0	0.00	0.2	21.60	21.60	-0.2	6,896	0.00%
2018/11/09	102	21.46	0	0.00	21.20	102	8,196	1.24%	大買/鉅額交易
2018/11/02	7	20.47	0	0.00	20.50	7	8,470	0.08%
2018/10/25	0	0.00	55	19.70	20.05	-55	8,059	-0.68%
2018/10/23	0	0.00	1	20.50	20.45	-1	7,986	-0.01%
2018/10/19	0	0.00	10	20.60	20.60	-10	7,942	-0.13%
2018/10/18	25	21.00	20	20.50	20.55	5	7,876	0.06%
2018/10/17	0	0.00	25	21.25	21.00	-25	7,802	-0.32%
2018/10/16	1	21.70	0	0.00	21.65	1	7,726	0.01%
2018/10/12	0	0.00	3	20.25	21.60	-3	7,583	-0.04%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/05	5	23.00	2	22.98	23.00	3	7,242	0.04%
2018/10/04	1	23.35	0	0.00	24.10	1	7,126	0.01%
2018/10/03	1	24.00	11	23.85	23.75	-10	7,062	-0.14%
2018/10/02	0	0.00	2	24.40	23.95	-2	7,033	-0.03%
2018/10/01	0	24.40	4	24.46	24.40	-4	7,001	-0.06%
2018/09/28	4	25.06	3	25.50	24.60	1	6,963	0.01%
2018/09/27	1	24.75	0	0.00	25.30	1	6,795	0.01%
2018/09/25	5	24.00	1	23.55	23.55	4	6,526	0.06%
2018/09/21	0	0.00	2	24.25	24.05	-2	6,454	-0.03%
2018/09/20	2	24.20	1	23.85	23.80	1	6,333	0.02%
2018/09/19	0	0.00	1	24.55	24.65	-1	6,195	-0.02%
2018/09/18	0	0.00	23	24.40	24.65	-23	6,141	-0.37%
2018/09/17	30	24.61	5	24.65	24.60	25	6,009	0.42%
2018/09/14	1	24.40	2	24.58	25.00	-1	5,859	-0.02%
2018/09/13	1	23.10	0	0.00	23.75	1	5,568	0.02%
2018/09/12	19	23.26	6	23.25	23.30	13	5,400	0.24%
2018/09/11	3	22.50	3	22.32	22.75	0	5,158	0.00%
2018/09/10	0	0.00	2	21.38	22.40	-2	5,014	-0.04%
2018/09/07	5	22.38	5	22.20	21.80	0	4,829	0.00%
2018/09/04	0	0.00	0.1	21.35	21.35	-0.1	4,411	0.00%
2018/09/03	0	0.00	10	21.30	21.15	-10	4,391	-0.23%
2018/08/31	3	21.20	1	21.20	21.45	2	4,320	0.05%
2018/08/30	2	21.40	2	21.63	21.45	0	4,271	0.00%
2018/08/29	2	21.90	18	21.61	21.95	-16	4,235	-0.38%
2018/08/28	2	21.40	15	21.69	21.35	-13	4,138	-0.31%
2018/08/27	3	21.53	11	21.67	21.50	-8	4,155	-0.19%
2018/08/24	3	21.75	17	21.91	21.75	-14	4,019	-0.35%
2018/08/23	21	21.46	2.1	21.46	21.65	18.9	3,728	0.51%
2018/08/22	2	20.70	12	20.56	20.65	-10	3,364	-0.30%
2018/08/21	0	0.00	8	19.70	19.80	-8	3,080	-0.26%
2018/08/16	29	19.10	102	19.06	18.80	-73	2,680	-2.72%	大賣/
2018/08/15	1	18.45	10	18.55	18.55	-9	2,430	-0.37%
2018/08/13	4	17.90	5	18.07	18.00	-1	2,271	-0.04%
2018/08/10	6	17.95	6	17.85	17.85	0	2,203	0.00%
2018/08/09	0	0.00	5	17.35	17.30	-5	2,187	-0.23%
2018/08/08	5	17.35	0	0.00	17.35	5	2,194	0.23%
2018/07/30	10	17.20	0	0.00	17.10	10	2,655	0.38%
2018/07/27	0	0.00	5	16.90	16.85	-5	2,614	-0.19%
2018/07/25	5	16.75	0	0.00	16.75	5	2,737	0.18%
2018/07/13	1	16.75	0	0.00	16.80	1	2,854	0.04%
2018/07/12	1	16.75	2	16.60	16.75	-1	2,866	-0.03%
2018/07/10	1	17.15	0	0.00	17.15	1	2,842	0.04%
2018/06/27	30	17.05	0	0.00	17.05	30	2,979	1.01%
2018/06/21	0.2	17.00	0	0.00	17.10	0.2	2,950	0.01%
2018/06/20	0	0.00	1	17.05	17.05	-1	2,965	-0.03%
2018/06/13	1	17.90	0	0.00	17.85	1	2,853	0.04%
2018/06/05	80	18.20	20	18.48	18.15	60	2,803	2.14%
2018/06/04	1.1	18.09	1	18.55	18.50	0.1	2,726	0.00%
2018/05/22	0	0.00	1	17.65	17.60	-1	3,090	-0.03%
2018/05/17	1	18.10	5	18.03	18.00	-4	3,002	-0.13%
2018/05/14	6	17.51	0	0.00	17.55	6	2,901	0.21%
2018/05/11	0	0.00	1	17.85	17.65	-1	2,876	-0.03%
2018/05/08	0	0.00	4	17.30	17.40	-4	2,661	-0.15%
2018/04/24	0	0.00	1	16.30	16.40	-1	2,673	-0.04%
2018/04/18	0	0.00	6	16.35	16.45	-6	3,093	-0.19%
2018/04/16	0	16.60	0	0.00	16.60	0	3,125	0.00%
2018/04/13	0	0.00	1	16.70	16.80	-1	3,167	-0.03%
2018/04/10	0	0.00	30	16.65	16.70	-30	3,115	-0.96%
2018/04/03	1	16.25	2	16.25	16.30	-1	3,068	-0.03%
2018/03/31	1	16.20	7	16.29	16.20	-6	3,122	-0.19%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/28	0	0.00	4	16.15	16.15	-4	3,235	-0.12%
2018/03/27	0	16.25	2	16.18	16.15	-2	3,246	-0.06%
2018/03/26	1.5	16.07	0	0.00	16.05	1.5	3,248	0.05%
2018/03/21	1	16.55	0	0.00	16.50	1	3,313	0.03%
2018/03/19	1	16.70	1	16.70	16.65	0	3,340	0.00%
2018/03/15	0	0.00	1	16.85	16.90	-1	3,371	-0.03%
2018/03/13	0	16.95	1	17.00	16.95	-1	3,410	-0.03%
2018/03/12	0.1	16.95	2	16.90	16.95	-1.9	3,411	-0.06%
2018/03/08	1	16.80	4	16.75	16.75	-3	3,591	-0.08%
2018/03/07	0	0.00	1	16.70	16.70	-1	3,615	-0.03%
2018/03/06	1	16.60	1	16.65	16.60	0	3,631	0.00%
2018/03/05	0	0.00	1	17.20	16.80	-1	3,624	-0.03%
2018/03/01	1	16.95	5	17.15	17.10	-4	3,570	-0.11%
2018/02/27	2	16.93	12	16.96	16.90	-10	3,498	-0.29%
2018/02/26	18	17.41	0	0.00	17.30	18	3,399	0.53%
2018/02/23	1	16.15	0	0.00	16.30	1	3,079	0.03%
2018/02/22	0	0.00	1	15.65	15.60	-1	3,074	-0.03%
2018/02/08	0	0.00	3	15.45	15.55	-3	3,174	-0.09%
2018/02/06	3	15.60	2	15.83	15.40	1	3,239	0.03%
2018/02/05	6	16.03	1	16.25	16.20	5	3,191	0.16%
2018/02/02	12	16.20	2	16.20	16.15	10	3,192	0.31%
2018/02/01	1	15.95	95	15.85	15.90	-94	3,192	-2.94%
2018/01/31	4	15.90	0	0.00	15.90	4	3,223	0.12%
2018/01/30	2	16.13	3	16.28	16.10	-1	3,285	-0.03%
2018/01/26	1	16.30	0	0.00	16.35	1	3,316	0.03%
2018/01/24	2	16.35	0	0.00	16.40	2	3,334	0.06%
2018/01/23	3	16.45	1	16.40	16.35	2	3,337	0.06%
2018/01/19	2	16.65	0	0.00	16.60	2	3,287	0.06%
2018/01/18	6	16.94	1	16.85	16.80	5	3,254	0.15%
2018/01/17	5	17.38	0	0.00	17.20	5	3,139	0.16%
2018/01/16	1	16.50	0	0.00	16.55	1	2,838	0.04%
2018/01/15	2	16.50	0	0.00	16.55	2	2,906	0.07%
2018/01/12	1	16.25	3	16.35	16.55	-2	2,973	-0.07%
2018/01/05	0	0.00	1	16.55	16.60	-1	3,075	-0.03%
2018/01/03	0	0.00	0	16.50	16.40	0	3,127	0.00%