正隆 (1904)-統一-嘉義券商分點個股進出

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
20.45
漲跌
▼0.50
漲幅
-2.39%
成交量
3,395張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30(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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/10	20	21.00	0	0.00	20.95	20	1,336	1.50%
2024/12/09	3	21.00	0	0.00	21.00	3	1,334	0.23%
2024/12/06	20	21.55	0	0.00	21.50	20	1,305	1.53%
2024/12/04	40	21.68	0	0.00	21.75	40	1,300	3.07%
2024/12/03	0.2	22.00	0	0.00	21.85	0.2	1,352	0.01%
2024/11/29	40	21.75	0	0.00	21.70	40	1,338	2.99%
2024/11/28	5	21.82	0	0.00	21.95	5	1,336	0.37%
2024/11/27	5	22.23	0	0.00	22.05	5	1,333	0.38%
2024/11/14	0	22.30	0	0.00	22.05	0	1,373	0.00%
2024/11/13	1	22.05	0	0.00	22.20	1	1,355	0.07%
2024/10/24	0	24.25	0	0.00	24.15	0	1,344	0.00%
2024/10/17	1	24.20	0	0.00	24.15	1	1,421	0.07%
2024/09/27	0	0.00	2	24.80	24.85	-2	1,255	-0.16%
2024/09/20	0	0.00	0	24.20	24.45	0	1,199	0.00%
2024/09/19	0	24.10	0	0.00	24.10	0	1,190	0.00%
2024/09/18	0.1	24.20	0	0.00	24.10	0.1	1,185	0.01%
2024/09/11	1	23.45	0	0.00	23.55	1	1,153	0.09%
2024/09/04	0	24.40	0	0.00	24.10	0	1,093	0.00%
2024/09/03	0	0.00	0.6	25.90	25.70	-0.6	1,031	-0.06%
2024/08/12	0	0.00	0	26.35	25.70	0	1,024	0.00%
2024/08/08	0	0.00	1	24.85	24.90	-1	1,015	-0.10%
2024/08/01	1	26.50	0	0.00	26.60	1	926	0.11%
2024/07/31	1	26.40	0	0.00	26.30	1	915	0.11%
2024/07/23	1	27.10	11	27.20	27.10	-10	903	-1.11%
2024/07/22	31	26.75	0	0.00	26.75	31	895	3.46%
2024/07/17	0.1	27.90	0	0.00	27.80	0.1	848	0.01%
2024/07/08	0	0.00	5	28.85	28.80	-5	810	-0.62%
2024/07/04	0.5	28.90	0	0.00	28.85	0.5	816	0.06%
2024/07/03	0.4	28.65	2	28.60	28.65	-1.6	824	-0.19%
2024/07/02	0	0.00	0.1	28.55	28.55	-0.1	831	-0.01%
2024/06/20	0	0.00	1	29.05	29.10	-1	885	-0.11%
2024/06/05	20	28.80	0	0.00	28.80	20	889	2.25%
2024/06/04	11	28.95	0	0.00	28.85	11	902	1.22%
2024/05/29	3	28.80	0	0.00	28.75	3	915	0.33%
2024/05/22	20	28.85	0	0.00	28.85	20	889	2.25%
2024/05/10	11	28.90	0	0.00	29.05	11	890	1.24%
2024/05/06	5	29.20	0	0.00	29.20	5	897	0.56%
2024/05/03	0.2	29.10	0	0.00	29.10	0.2	897	0.02%
2024/04/25	0	0.00	1.1	29.20	29.00	-1.1	871	-0.12%
2024/04/09	0	0.00	0	29.00	29.20	0	769	0.00%
2024/03/27	0	29.30	0	0.00	29.25	0	700	0.00%
2024/03/22	0.1	29.10	0	0.00	29.10	0.1	695	0.01%
2024/03/11	0	0.00	0	28.70	28.55	0	750	0.00%
2024/03/04	0	0.00	5	29.50	29.05	-5	760	-0.66%
2024/02/02	0.1	28.95	0	0.00	28.85	0.1	818	0.01%
2024/01/23	0	0.00	5	28.85	28.80	-5	824	-0.61%
2024/01/04	0.1	29.40	0	0.00	29.25	0.1	1,039	0.00%
2023/12/20	0	0.00	1	30.15	30.00	-1	1,168	-0.09%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/13	0.1	29.50	0	0.00	29.30	0.1	1,165	0.01%
2023/12/12	1	29.90	0	0.00	29.55	1	1,186	0.08%
2023/12/11	2	29.90	2	30.13	30.15	0	1,184	0.00%
2023/12/08	1	29.85	0	0.00	29.95	1	1,196	0.08%
2023/12/04	0	0.00	11	30.00	30.10	-11	1,259	-0.87%
2023/11/16	0.2	29.75	0	0.00	29.55	0.2	1,543	0.01%
2023/11/15	0	0.00	0.2	29.40	29.70	-0.2	1,549	-0.01%
2023/10/26	0	0.00	0.6	28.65	28.55	-0.6	2,586	-0.02%
2023/10/19	2	28.60	0	0.00	28.40	2	3,462	0.06%
2023/10/12	0	28.40	0	0.00	28.40	0	3,439	0.00%
2023/10/11	0	28.60	0	0.00	28.35	0	3,460	0.00%
2023/09/12	0	28.25	0	0.00	28.25	0	4,996	0.00%
2023/09/06	2	28.20	0	0.00	28.15	2	5,151	0.04%
2023/09/04	0.1	28.55	0	0.00	28.70	0.1	5,251	0.00%
2023/08/29	0	0.00	1	27.60	27.85	-1	5,593	-0.02%
2023/08/28	0	0.00	1	27.60	27.50	-1	5,850	-0.02%
2023/08/25	1	27.90	0	28.00	27.95	1	5,804	0.02%
2023/08/24	0.3	28.10	0	0.00	27.85	0.3	5,797	0.01%
2023/08/22	0.3	28.38	1	28.20	28.05	-0.7	5,809	-0.01%
2023/08/18	0.2	28.75	0	0.00	28.35	0.2	5,850	0.00%
2023/08/17	0	28.70	1	28.95	28.80	-1	5,935	-0.02%
2023/08/14	1	29.15	0	0.00	29.00	1	6,008	0.02%
2023/08/11	0	30.13	1	30.00	30.00	-1	6,008	-0.02%
2023/08/10	0	30.85	1	31.35	30.45	-1	5,968	-0.02%
2023/08/09	1	32.20	0	0.00	32.45	1	5,861	0.02%
2023/08/08	11	32.79	0	0.00	32.70	11	5,843	0.19%
2023/08/07	23	33.61	1	33.40	33.45	22	5,843	0.38%
2023/08/04	0	34.40	1	34.40	34.40	-1	5,757	-0.02%
2023/08/02	1	34.02	20	34.50	34.00	-19	5,938	-0.32%
2023/08/01	20	33.85	0	0.00	33.90	20	5,847	0.34%
2023/07/31	1	34.40	4	34.96	34.55	-3	5,939	-0.05%
2023/07/28	43.1	34.45	3	34.25	34.10	40.1	6,126	0.65%
2023/07/27	5	35.13	81	35.20	35.00	-76	5,983	-1.27%
2023/07/25	0	0.00	0.5	32.50	32.70	-0.5	5,643	-0.01%
2023/07/21	1	32.30	0	0.00	32.25	1	5,906	0.02%
2023/07/17	0	0.00	0.2	32.70	32.75	-0.2	7,430	0.00%
2023/07/14	0	0.00	1	32.45	32.40	-1	7,402	-0.01%
2023/07/13	1	32.10	0	0.00	31.90	1	7,373	0.01%
2023/07/12	0	0.00	10	32.65	32.55	-10	7,311	-0.14%
2023/07/07	0	0.00	2	33.15	33.30	-2	7,228	-0.03%
2023/07/06	2	34.15	0.5	34.25	34.00	1.5	7,151	0.02%
2023/07/05	0	0.00	3	34.35	34.05	-3	7,034	-0.04%
2023/07/04	1	33.85	1	33.80	33.80	0	6,972	0.00%
2023/07/03	2	34.25	6	34.18	34.20	-4	6,895	-0.06%
2023/06/30	1	33.75	0	0.00	34.05	1	6,789	0.01%
2023/06/29	1	33.85	23	34.35	34.25	-22	6,717	-0.33%
2023/06/27	1	33.85	16	34.05	33.80	-15	6,491	-0.23%
2023/06/26	13	34.20	8	34.63	34.75	5	6,287	0.08%
2023/06/19	0	0.00	0	32.60	32.55	0	5,652	0.00%
2023/06/16	20	32.40	0	0.00	32.35	20	5,636	0.35%
2023/06/12	0	0.00	3	33.07	33.20	-3	5,483	-0.05%
2023/06/09	1	33.70	0	0.00	33.80	1	5,424	0.02%
2023/06/07	0	0.00	1	33.60	33.80	-1	5,307	-0.02%
2023/06/06	1.1	34.01	0	0.00	33.55	1.1	5,261	0.02%
2023/06/05	0	33.85	3	33.78	33.75	-3	5,124	-0.06%
2023/06/02	6	33.35	5	34.10	33.25	1	5,014	0.02%
2023/06/01	4	33.51	2	33.40	33.50	2	4,830	0.04%
2023/05/26	3	31.60	2	31.70	31.60	1	4,497	0.02%
2023/05/25	2	32.18	0	0.00	32.20	2	4,449	0.04%
2023/05/24	1	32.75	0	0.00	32.45	1	4,428	0.02%
2023/05/23	2	32.55	6.1	32.77	32.60	-4.1	4,365	-0.09%
2023/05/22	3	31.30	0	0.00	31.75	3	4,229	0.07%
2023/05/18	2	32.30	0	0.00	31.85	2	4,149	0.05%
2023/05/17	5	31.85	0	0.00	31.80	5	4,074	0.12%
2023/05/15	0	0.00	0.2	31.55	31.45	-0.2	4,024	0.00%
2023/05/10	5	32.80	0	0.00	32.40	5	3,948	0.13%
2023/05/09	1	34.50	6	33.98	33.20	-5	3,911	-0.13%
2023/05/08	2	33.55	0	0.00	33.50	2	3,665	0.05%
2023/05/05	8	33.23	5	33.95	33.10	3	3,594	0.08%
2023/05/04	4	33.50	11	33.50	33.65	-7	3,437	-0.20%
2023/05/03	0	0.00	5	32.68	32.10	-5	3,116	-0.16%
2023/04/28	0	0.00	0	31.45	31.30	0	2,919	0.00%
2023/04/27	5	31.55	1	31.25	31.35	4	2,866	0.14%
2023/04/26	12	31.78	3.1	32.13	32.00	8.9	2,767	0.32%
2023/04/25	13	32.10	7	32.60	32.35	6	2,461	0.24%
2023/04/24	5	31.85	10	31.67	32.50	-5	2,003	-0.25%
2023/04/21	0	0.00	5	31.95	30.40	-5	1,446	-0.35%
2023/04/20	12	29.87	1	29.50	29.45	11	1,034	1.06%
2023/04/19	0	0.00	0.3	28.80	28.40	-0.3	843	-0.03%
2023/04/11	0	0.00	11	28.55	28.60	-11	834	-1.32%
2023/03/30	1	28.15	0	0.00	28.10	1	777	0.13%
2023/03/27	0.1	28.15	0	0.00	28.20	0.1	780	0.01%
2023/03/22	1	27.90	5	27.90	27.85	-4	796	-0.50%
2023/03/21	0	0.00	1	27.65	27.80	-1	794	-0.13%
2023/03/20	4	27.20	18	27.44	27.45	-14	791	-1.77%
2023/03/17	16.1	27.37	1	27.70	27.15	15.1	786	1.91%
2023/03/16	5.2	27.51	0	0.00	27.60	5.2	751	0.69%
2023/03/15	2	28.55	2	28.70	28.40	0	733	0.00%
2023/03/13	0	28.85	0	0.00	28.80	0	755	0.00%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/08	0	0.00	1	29.05	29.10	-1	776	-0.13%
2023/03/07	0	0.00	2	28.93	29.00	-2	773	-0.26%
2023/03/06	0.3	28.90	0	0.00	28.80	0.3	767	0.04%
2023/03/02	0	0.00	1	28.75	28.75	-1	764	-0.13%
2023/03/01	1.1	28.57	0	0.00	28.70	1.1	774	0.14%
2023/02/24	1	28.50	11	28.73	28.85	-10	772	-1.29%
2023/02/23	0	0.00	5	28.68	28.60	-5	778	-0.64%
2023/02/22	10	28.46	26	28.44	28.60	-16	794	-2.01%
2023/02/17	1	28.45	1	28.60	28.60	0	821	0.00%
2023/02/16	6	28.45	6	28.55	28.55	0	834	0.00%
2023/02/14	0	0.00	1	28.66	28.65	-1	845	-0.12%
2023/02/13	10	28.49	4	28.53	28.55	6	847	0.71%
2023/02/08	0	0.00	5	29.20	29.05	-5	821	-0.61%
2023/02/07	0	0.00	10	29.00	29.10	-10	808	-1.24%
2023/02/06	1	28.45	1	28.65	28.60	0	785	0.00%
2023/02/03	0	28.85	0	0.00	29.05	0	782	0.00%
2023/01/30	0	0.00	3	28.72	28.85	-3	744	-0.40%
2023/01/17	0	0.00	1	28.35	28.50	-1	730	-0.14%
2023/01/16	1	28.25	0	0.00	28.20	1	722	0.14%
2023/01/13	0	0.00	1	28.40	28.25	-1	719	-0.14%
2023/01/10	0	0.00	5	28.10	28.40	-5	724	-0.69%
2023/01/09	0	0.00	1.1	27.71	27.95	-1.1	693	-0.16%
2023/01/06	0	0.00	0.1	27.65	27.60	-0.1	688	-0.01%
2023/01/04	1	27.30	0	0.00	27.60	1	692	0.14%
2022/12/30	0	0.00	6.9	27.35	27.35	-6.9	701	-0.99%
2022/12/29	5	27.05	10	27.28	27.20	-5	704	-0.71%
2022/12/28	0	0.00	0.5	27.35	27.20	-0.5	703	-0.07%
2022/12/27	0	0.00	1.8	27.32	27.25	-1.8	704	-0.26%
2022/12/26	1	27.10	2	27.30	27.20	-1	704	-0.14%
2022/12/23	7	27.24	0.7	27.34	27.15	6.3	713	0.89%
2022/12/22	0	0.00	5	27.45	27.45	-5	720	-0.69%
2022/12/21	1	27.20	0	0.00	27.15	1	726	0.14%
2022/12/20	2	27.35	0	0.00	27.35	2	724	0.28%
2022/12/16	1	27.35	1	27.50	27.30	0	729	0.00%
2022/12/15	6	27.53	0	0.00	27.50	6	710	0.84%
2022/12/08	1	27.55	0	0.00	27.70	1	725	0.14%
2022/12/07	0	0.00	2	27.63	27.85	-2	729	-0.27%
2022/12/06	2	27.45	0	0.00	27.45	2	734	0.27%
2022/12/05	0	0.00	1	27.70	27.90	-1	732	-0.14%
2022/12/02	1	27.45	0	0.00	27.50	1	721	0.14%
2022/12/01	1	27.35	0	0.00	27.50	1	726	0.14%
2022/11/29	5	27.05	7	27.17	27.35	-2	717	-0.28%
2022/11/28	5	27.10	3	27.20	27.20	2	717	0.28%
2022/11/24	0	0.00	1	27.30	27.40	-1	734	-0.14%
2022/11/23	6	27.03	8	27.15	27.15	-2	732	-0.27%
2022/11/22	3	27.07	0	0.00	27.15	3	734	0.41%
2022/11/21	3	27.15	3	27.25	27.25	0	735	0.00%
2022/11/18	0	0.00	6	27.20	27.15	-6	729	-0.82%
2022/11/17	0	0.00	1	26.95	26.95	-1	718	-0.14%
2022/11/16	14	27.11	6	27.27	26.80	8	732	1.10%
2022/11/10	0	0.00	2	27.00	27.00	-2	808	-0.25%
2022/11/08	0	0.00	2	27.00	27.00	-2	828	-0.24%
2022/11/07	2.1	26.71	6	26.77	26.95	-4	833	-0.47%
2022/11/04	0	0.00	2	26.20	26.45	-2	843	-0.24%
2022/11/03	2	26.13	2	26.23	26.15	0	855	0.00%
2022/11/02	1	26.35	0	0.00	26.35	1	853	0.12%
2022/11/01	0	0.00	3	26.40	26.40	-3	852	-0.35%
2022/10/31	0	0.00	6	26.18	26.20	-6	840	-0.71%
2022/10/28	9	26.08	0	0.00	26.00	9	842	1.07%
2022/10/27	7	25.91	8	25.94	26.10	-1	842	-0.12%
2022/10/25	1	25.65	8	25.74	25.70	-7	840	-0.83%
2022/10/24	1	25.65	6	25.73	25.70	-5	849	-0.59%
2022/10/21	2	25.65	0	0.00	25.65	2	851	0.23%
2022/10/20	4	25.58	3	25.75	25.75	1	857	0.12%
2022/10/19	6	25.97	0	0.00	25.80	6	860	0.70%
2022/10/18	3	25.98	6	26.05	26.05	-3	868	-0.35%
2022/10/17	7	25.66	7	25.86	25.95	0	894	0.00%
2022/10/14	4	25.93	13	26.02	26.00	-9	904	-0.99%
2022/10/13	0	0.00	0.6	25.50	25.25	-0.6	910	-0.06%
2022/10/11	2	26.15	0	0.00	25.90	2	932	0.21%
2022/10/07	2	26.60	2.1	26.79	26.70	-0.1	935	-0.01%
2022/10/06	2	26.65	3	26.80	26.80	-1	946	-0.11%
2022/10/05	5	26.74	8	26.85	26.75	-3	957	-0.31%
2022/10/04	1	26.60	0	0.00	26.70	1	973	0.10%
2022/10/03	1	26.35	1	26.55	26.45	0	983	0.00%
2022/09/30	0	0.00	1	26.60	26.60	-1	1,005	-0.10%
2022/09/29	2	26.28	0	0.00	26.30	2	1,012	0.20%
2022/09/19	2	27.40	0	0.00	27.15	2	1,319	0.15%
2022/09/16	5	27.60	0	0.00	27.35	5	1,338	0.37%
2022/09/15	2	27.60	0	0.00	27.60	2	1,337	0.15%
2022/09/12	0.2	27.40	0	0.00	27.25	0.2	1,433	0.01%
2022/09/01	0	27.95	0	0.00	27.90	0	1,531	0.00%
2022/08/29	5	27.80	0	0.00	27.85	5	1,551	0.32%
2022/08/25	2	28.30	0	0.00	28.20	2	1,550	0.13%
2022/08/24	6	28.17	0	0.00	28.15	6	1,566	0.38%
2022/08/22	21	29.12	0	0.00	28.70	21	1,614	1.30%
2022/08/19	3	28.10	3	28.27	28.50	0	1,561	0.00%
2022/08/18	2	28.10	4	28.27	28.20	-2	1,592	-0.13%
2022/08/17	2	28.25	1	28.20	28.20	1	1,663	0.06%
2022/08/16	3	28.05	3	28.15	28.15	0	1,683	0.00%
2022/08/15	3	27.80	3	27.90	28.15	0	1,686	0.00%
2022/08/12	19	27.52	23	27.66	27.60	-4	1,707	-0.23%
2022/08/11	5	27.59	0	0.00	27.55	5	1,767	0.28%
2022/08/10	1	26.95	2	27.18	27.35	-1	1,812	-0.06%
2022/08/09	1	27.00	0	0.00	27.00	1	1,818	0.05%
2022/08/08	3	26.72	3	26.88	27.00	0	1,852	0.00%
2022/08/05	2	26.80	7	26.87	26.90	-5	1,874	-0.27%
2022/08/04	8	26.68	2	26.65	26.65	6	1,938	0.31%
2022/08/03	2	26.80	2	26.90	26.90	0	1,973	0.00%
2022/08/02	3	26.80	3	26.93	26.95	0	2,014	0.00%
2022/07/29	5	26.76	9	26.94	27.10	-4	2,062	-0.19%
2022/07/28	6	26.91	2	26.95	26.90	4	2,066	0.19%
2022/07/27	1	26.95	1	27.05	27.10	0	2,103	0.00%
2022/07/26	10	26.74	11	26.88	27.10	-1	2,232	-0.04%
2022/07/25	9	26.69	8	26.77	26.70	1	2,228	0.04%
2022/07/22	0	0.00	5	26.80	26.85	-5	2,230	-0.22%
2022/07/21	6	26.28	9	26.43	26.45	-3	2,235	-0.13%
2022/07/20	8	26.45	7	26.54	26.35	1	2,232	0.04%
2022/07/19	11	26.15	4	26.21	26.35	7	2,237	0.31%
2022/07/18	5	25.43	8	25.63	25.80	-3	2,234	-0.13%
2022/07/15	3	25.40	0	0.00	25.45	3	2,229	0.13%
2022/07/14	0	25.90	0	0.00	25.90	0	2,230	0.00%
2022/07/08	0	0.00	1	25.80	25.75	-1	2,211	-0.05%
2022/07/05	0.1	25.70	0	0.00	25.95	0.1	2,181	0.00%
2022/07/04	0	25.55	1	25.35	25.35	-1	2,161	-0.05%
2022/06/30	1	26.15	0	0.00	26.05	1	2,149	0.05%
2022/06/29	0	0.00	3	26.92	26.55	-3	2,118	-0.14%
2022/06/28	2	27.10	2	27.80	27.15	0	2,088	0.00%
2022/06/27	4	29.98	0	0.00	29.95	4	2,026	0.20%
2022/06/24	2	29.90	6	29.60	29.75	-4	1,968	-0.20%
2022/06/20	2	30.40	0	0.00	29.90	2	1,925	0.10%
2022/06/14	2	29.38	0	0.00	29.60	2	1,862	0.11%
2022/06/06	2	29.95	0	0.00	30.00	2	1,854	0.11%
2022/06/02	0.1	30.00	0	0.00	30.00	0.1	1,886	0.00%
2022/05/27	0	29.60	0	0.00	29.55	0	1,831	0.00%
2022/05/26	2	29.80	0	0.00	29.65	2	1,795	0.11%
2022/05/25	0	29.60	0	0.00	29.40	0	1,775	0.00%
2022/05/20	2	29.88	0	0.00	29.95	2	1,721	0.12%
2022/05/19	0.3	29.58	0	0.00	29.60	0.3	1,700	0.01%
2022/05/16	0	0.00	1	30.60	30.15	-1	1,613	-0.06%
2022/05/13	1	30.80	0	0.00	30.85	1	1,594	0.06%
2022/05/10	2	32.63	0	0.00	32.50	2	1,614	0.12%
2022/05/06	0.1	33.35	0	0.00	33.20	0.1	1,603	0.00%
2022/05/03	1	34.25	1	35.25	33.70	0	1,594	0.00%
2022/04/27	0	33.70	0	0.00	33.40	0	1,473	0.00%
2022/04/22	0.1	34.90	1	35.20	34.95	-0.9	1,466	-0.06%
2022/04/19	0.1	34.65	0	0.00	34.50	0.1	1,548	0.00%
2022/04/14	0	34.75	0	0.00	34.65	0	1,636	0.00%
2022/04/07	1.1	34.82	0	0.00	34.60	1.1	1,808	0.06%
2022/04/06	4	34.90	0	0.00	34.90	4	1,813	0.22%
2022/03/31	1	35.00	0	0.00	35.00	1	1,948	0.05%
2022/03/29	0.1	34.55	5	34.40	34.45	-4.9	2,173	-0.23%
2022/03/28	5	34.60	0	0.00	34.40	5	2,183	0.23%
2022/03/25	1	34.40	0	0.00	34.50	1	2,155	0.05%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/21	5	34.75	0	0.00	35.10	5	2,226	0.22%
2022/03/09	0	33.90	0	0.00	33.95	0	2,412	0.00%
2022/03/03	0	0.00	0.1	35.10	35.10	-0.1	2,501	0.00%
2022/02/23	4	35.46	1	35.40	35.60	3	2,717	0.11%
2022/02/22	0	35.80	0	0.00	35.40	0	2,787	0.00%
2022/02/21	2	36.18	4	36.20	36.20	-2	2,895	-0.07%
2022/02/18	5	35.80	0	0.00	35.70	5	2,919	0.17%
2022/02/16	20	36.00	1	35.95	36.00	19	2,975	0.64%
2022/02/15	0	0.00	10	36.30	36.05	-10	2,979	-0.34%
2022/02/14	0	0.00	51	36.37	36.50	-51	2,998	-1.70%
2022/02/11	0	36.25	62	36.25	36.35	-62	3,056	-2.03%
2022/02/10	0	0.00	56	36.24	36.25	-56	3,084	-1.82%
2022/02/08	0	0.00	2	35.45	35.60	-2	3,060	-0.07%
2022/02/07	1	34.45	0	0.00	34.90	1	3,067	0.03%
2022/01/26	0.1	34.10	0	0.00	34.05	0.1	3,071	0.00%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/18	0	0.00	0.1	35.00	34.80	-0.1	3,277	0.00%
2022/01/14	0	0.00	3.9	35.82	35.40	-3.9	3,305	-0.12%
2022/01/13	0	0.00	2	35.78	35.85	-2	3,297	-0.06%
2022/01/12	0	0.00	0	35.50	35.50	0	3,267	0.00%
2022/01/10	2	35.55	5	35.60	35.65	-3	3,310	-0.09%
2022/01/07	0	0.00	2	35.00	35.00	-2	3,318	-0.06%
2022/01/06	0	0.00	2	35.13	35.00	-2	3,322	-0.06%
2022/01/04	0	35.00	0	0.00	35.05	0	3,280	0.00%
2022/01/03	3	35.10	0	0.00	35.05	3	3,268	0.09%
2021/12/30	1	35.25	1	35.30	35.30	0	3,292	0.00%
2021/12/29	0	0.00	1	35.50	35.50	-1	3,355	-0.03%
2021/12/28	1	35.10	0	0.00	35.20	1	3,391	0.03%
2021/12/27	44	36.18	3	35.70	35.60	41	3,425	1.20%
2021/12/24	4	35.83	2	35.73	35.90	2	3,417	0.06%
2021/12/23	1	34.60	0	0.00	35.05	1	3,392	0.03%
2021/12/22	0	0.00	7	34.35	34.35	-7	3,483	-0.20%
2021/12/16	5	33.85	0	0.00	33.70	5	4,925	0.10%
2021/12/15	0	0.00	0	34.10	33.95	0	4,956	0.00%
2021/12/13	0	0.00	0.2	33.92	33.60	-0.2	4,850	0.00%
2021/12/06	0	33.75	0.8	33.75	33.70	-0.8	4,864	-0.02%
2021/11/30	0	0.00	1	34.15	34.00	-1	4,899	-0.02%
2021/11/29	2	33.68	0	0.00	34.10	2	4,919	0.04%
2021/11/26	52.2	34.59	0	0.00	34.50	52.2	4,875	1.07%
2021/11/25	0	35.86	0	0.00	35.70	0	4,805	0.00%
2021/11/23	0	0.00	0	35.20	34.85	0	4,774	0.00%
2021/11/22	100	35.30	0	35.30	35.35	100	4,777	2.09%
2021/11/18	6	36.18	1	36.25	36.05	5	4,768	0.10%
2021/11/17	1	35.40	8	35.40	35.40	-7	4,669	-0.15%
2021/11/16	2	34.81	0	0.00	35.40	2	4,659	0.04%
2021/11/15	100	34.50	0	0.00	35.00	100	4,663	2.14%
2021/11/11	2	34.65	0.1	34.80	34.50	1.9	4,748	0.04%
2021/11/10	1	35.50	1	35.55	34.75	0	4,828	0.00%
2021/11/09	2	34.85	1	35.05	35.00	1	4,749	0.02%
2021/11/08	0	0.00	1	34.90	35.15	-1	4,727	-0.02%
2021/11/01	1	34.35	0	0.00	34.20	1	4,711	0.02%
2021/10/29	0	0.00	1	33.90	34.00	-1	4,713	-0.02%
2021/10/20	0.1	34.20	0	0.00	33.95	0.1	4,901	0.00%
2021/10/18	1.1	34.36	0	0.00	34.40	1.1	5,010	0.02%
2021/10/14	0	0.00	5	33.95	33.95	-5	5,072	-0.10%
2021/10/08	1	33.50	0	33.75	33.55	1	5,047	0.02%
2021/10/07	0	0.00	6	34.03	34.00	-6	5,101	-0.12%
2021/10/06	0	0.00	0	33.90	33.20	0	5,136	0.00%
2021/10/05	1	33.85	0	0.00	33.90	1	5,163	0.02%
2021/10/04	1	33.70	0	0.00	33.75	1	5,229	0.02%
2021/10/01	0	0.00	1	34.90	34.40	-1	5,334	-0.02%
2021/09/30	2	36.10	1	35.65	35.65	1	5,582	0.02%
2021/09/28	20	38.59	2	38.38	37.20	18	5,623	0.32%
2021/09/27	4	36.31	4	36.44	37.50	0	5,127	0.00%
2021/09/23	0.2	34.05	0	0.00	34.10	0.2	5,482	0.00%
2021/09/22	0	34.20	0	0.00	33.80	0	5,512	0.00%
2021/09/17	0.1	34.90	0	0.00	34.30	0.1	5,554	0.00%
2021/09/13	0	35.75	0	0.00	35.75	0	6,089	0.00%
2021/09/06	0	0.00	1	35.75	35.50	-1	6,471	-0.02%
2021/08/27	0	0.00	1	37.15	37.15	-1	8,507	-0.01%
2021/08/26	1	36.70	0	0.00	36.65	1	9,338	0.01%
2021/08/25	0	0.00	1	36.45	36.45	-1	9,548	-0.01%
2021/08/23	2	36.53	1	36.65	36.65	1	9,552	0.01%
2021/08/20	2	36.10	0	0.00	36.05	2	9,568	0.02%
2021/08/19	0	0.00	1	36.80	35.80	-1	9,595	-0.01%
2021/08/18	1	36.00	1	35.80	36.75	0	9,597	0.00%
2021/08/17	2	37.70	0	0.00	36.85	2	9,597	0.02%
2021/08/16	9.1	39.82	1	39.55	39.65	8.1	9,655	0.08%
2021/08/13	0	0.00	5	40.90	40.90	-5	9,619	-0.05%
2021/08/12	6	41.18	5	41.22	41.15	1	9,653	0.01%
2021/08/10	1	41.95	0	0.00	41.85	1	9,801	0.01%
2021/08/09	0	0.00	2	42.48	42.40	-2	9,916	-0.02%
2021/08/06	1	42.05	0	0.00	42.05	1	10,006	0.01%
2021/08/04	1	42.05	0	0.00	42.20	1	10,387	0.01%
2021/08/03	3	41.50	0	0.00	41.80	3	10,891	0.03%
2021/08/02	0	42.00	0	0.00	42.00	0	11,135	0.00%
2021/07/26	6	42.18	0	0.00	41.35	6	11,320	0.05%
2021/07/23	0	0.00	9	43.27	43.80	-9	11,234	-0.08%
2021/07/22	17	42.75	6	42.10	42.10	11	11,252	0.10%
2021/07/21	0.1	42.75	0	0.00	42.65	0.1	11,280	0.00%
2021/07/19	0	0.00	2	44.58	44.60	-2	11,489	-0.02%
2021/07/16	0.1	44.85	0	0.00	44.75	0.1	11,723	0.00%
2021/07/15	0	0.00	0	44.45	45.10	0	11,904	0.00%
2021/07/13	6.2	45.05	25	44.61	44.20	-18.8	12,155	-0.15%
2021/07/12	11.5	45.06	0	0.00	44.95	11.5	12,200	0.09%
2021/07/08	28	46.63	1	46.80	46.80	27	12,352	0.22%
2021/07/07	10	48.54	9.2	48.95	48.00	0.8	12,719	0.01%
2021/07/06	3	48.82	7	48.39	48.05	-4	12,729	-0.03%
2021/07/02	4	49.20	4	48.15	48.25	0	12,625	0.00%
2021/07/01	16	48.69	5	48.28	47.70	11	12,600	0.09%
2021/06/30	5	47.65	10.2	48.03	48.50	-5.2	12,196	-0.04%
2021/06/29	0	0.00	5	45.80	45.60	-5	11,816	-0.04%
2021/06/28	1	44.75	36	45.21	46.00	-35	11,840	-0.30%
2021/06/25	15.2	45.15	0	0.00	44.90	15.2	11,931	0.13%
2021/06/24	5	44.65	25	45.41	45.40	-20	12,036	-0.17%
2021/06/23	37	44.99	27	46.03	44.80	10	12,046	0.08%
2021/06/22	33	45.93	12.3	45.83	45.25	20.7	12,006	0.17%
2021/06/21	3.3	45.03	2	45.20	45.80	1.3	11,681	0.01%
2021/06/18	0	0.00	2	43.75	44.30	-2	11,495	-0.02%
2021/06/17	12	44.79	0	0.00	44.05	12	11,500	0.10%
2021/06/16	5	44.00	0	0.00	43.85	5	11,569	0.04%
2021/06/15	2	43.85	0	44.05	44.00	2	11,547	0.02%
2021/06/11	1	45.85	1	45.10	44.50	0	11,486	0.00%
2021/06/09	0	0.00	11	47.05	45.10	-11	11,135	-0.10%
2021/06/08	1	47.70	0	0.00	46.90	1	11,004	0.01%
2021/06/07	11	47.79	2.2	49.00	49.00	8.8	10,711	0.08%
2021/06/04	0	0.00	11	47.84	45.65	-11	9,730	-0.11%
2021/06/03	11	48.20	80	45.77	46.40	-69	9,410	-0.73%
2021/06/02	89	43.52	9	44.92	44.75	80	8,596	0.93%
2021/05/24	0	0.00	1	42.40	42.35	-1	8,454	-0.01%
2021/05/19	2	39.40	0.1	40.10	40.35	1.9	8,352	0.02%
2021/05/17	0	0.00	1	36.70	37.50	-1	8,225	-0.01%
2021/05/14	0	0.00	2	40.40	39.30	-2	8,098	-0.02%
2021/05/13	2	41.15	1	41.10	40.55	1	7,981	0.01%
2021/05/12	0	0.00	1	40.95	40.80	-1	7,825	-0.01%
2021/05/11	5	46.27	2	46.50	44.85	3	7,543	0.04%
2021/05/10	0	0.00	4	45.03	46.30	-4	7,010	-0.06%
2021/05/04	0	0.00	1	41.80	42.35	-1	6,679	-0.01%
2021/05/03	0	0.00	2	44.25	44.45	-2	6,594	-0.03%
2021/04/29	2	44.00	5	44.10	44.60	-3	6,583	-0.05%
2021/04/28	11	44.95	10	45.15	44.90	1	6,554	0.02%
2021/04/27	40	44.54	76	45.48	45.80	-36	6,573	-0.55%
2021/04/26	101	45.17	31	45.15	45.20	70	6,491	1.08%	大買/
2021/04/23	15.1	43.03	55	43.66	44.10	-39.9	6,353	-0.63%
2021/04/22	40	43.61	28	43.58	42.65	12	6,216	0.19%
2021/04/21	0	0.00	1.1	44.14	43.90	-1.1	6,020	-0.02%
2021/04/20	0	0.00	10	42.81	42.90	-10	5,845	-0.17%
2021/04/19	3	42.38	59	42.15	43.00	-56	5,793	-0.97%
2021/04/16	16	40.45	22	41.21	41.55	-6	5,623	-0.11%
2021/04/15	47	40.88	6	41.71	40.80	41	5,565	0.74%
2021/04/14	42	40.42	28	41.88	40.75	14	5,534	0.25%
2021/04/13	27	42.12	35	43.86	41.80	-8	5,423	-0.15%
2021/04/12	40	38.28	21	40.32	40.45	19	4,935	0.38%
2021/04/09	1	37.30	0	0.00	37.00	1	4,665	0.02%
2021/04/08	1	37.95	5	37.95	38.00	-4	4,657	-0.09%
2021/04/07	1	37.25	1	37.95	37.00	0	4,750	0.00%
2021/04/06	1	36.75	2	37.15	37.40	-1	5,023	-0.02%
2021/04/01	0	34.85	0	34.85	35.40	0	5,095	0.00%
2021/03/30	0	34.80	0	0.00	35.00	0	4,935	0.00%
2021/03/29	0.1	34.40	0	0.00	34.05	0.1	4,784	0.00%
2021/03/26	10	33.70	0	0.00	33.60	10	4,838	0.21%
2021/03/23	0	32.90	0	0.00	32.70	0	4,820	0.00%
2021/03/12	2	32.30	0	0.00	32.30	2	5,083	0.04%
2021/03/04	1	32.05	2	31.93	31.95	-1	5,211	-0.02%
2021/02/26	0.1	31.70	0	0.00	31.35	0.1	5,152	0.00%
2021/02/24	1	31.45	0	0.00	31.50	1	5,173	0.02%
2021/02/19	0	0.00	10	30.80	30.90	-10	5,168	-0.19%
2021/02/17	10	30.30	0	0.00	30.20	10	5,365	0.19%
2021/02/05	0	29.50	0	0.00	29.35	0	5,789	0.00%
2021/01/28	0	0.00	2	29.55	29.20	-2	6,138	-0.03%
2021/01/26	2	29.88	0	0.00	29.90	2	6,185	0.03%
2021/01/22	0	0.00	0.1	29.80	29.60	-0.1	6,234	0.00%
2021/01/20	0	0.00	2.1	29.71	29.85	-2.1	6,286	-0.03%
2021/01/11	2	32.85	0	0.00	33.00	2	6,760	0.03%
2021/01/08	0	0.00	30.4	33.18	33.30	-30.4	6,787	-0.45%
2021/01/07	0	0.00	1	33.95	33.55	-1	6,802	-0.01%
2021/01/06	0	0.00	11	33.43	33.20	-11	6,891	-0.16%
2021/01/04	0	0.00	2	34.45	34.20	-2	7,184	-0.03%
2020/12/31	0	0.00	4	34.00	34.00	-4	7,154	-0.06%
2020/12/30	0	0.00	1	34.10	34.15	-1	7,118	-0.01%
2020/12/29	0	0.00	5	34.35	33.55	-5	7,018	-0.07%
2020/12/28	13	33.06	10	33.02	33.45	3	6,617	0.05%
2020/12/24	0	0.00	5	32.10	31.95	-5	6,566	-0.08%
2020/12/22	1	32.65	6	32.20	32.10	-5	6,864	-0.07%
2020/12/21	0	0.00	0	31.75	31.95	0	6,824	0.00%
2020/12/16	8	31.72	1	31.55	31.75	7	7,030	0.10%
2020/12/15	2	31.35	7	31.41	31.25	-5	7,052	-0.07%
2020/12/11	5	30.55	0	0.00	30.60	5	7,585	0.07%
2020/12/10	8	30.91	4	31.70	30.85	4	7,732	0.05%
2020/12/09	2	30.85	0	0.00	30.90	2	7,836	0.03%
2020/12/08	0	0.00	0.2	31.10	31.20	-0.2	7,910	0.00%
2020/12/04	1	31.35	0	0.00	31.40	1	8,135	0.01%
2020/12/03	2	31.53	2	31.40	31.55	0	8,318	0.00%
2020/12/02	1	31.70	0	0.00	31.65	1	8,383	0.01%
2020/11/27	10	31.95	0	0.00	32.00	10	8,664	0.12%
2020/11/26	0	0.00	1	32.15	31.95	-1	8,892	-0.01%
2020/11/25	5	32.00	0	0.00	31.75	5	9,325	0.05%
2020/11/19	0	0.00	1	31.85	31.70	-1	9,608	-0.01%
2020/11/18	2	31.70	0	0.00	31.95	2	9,607	0.02%
2020/11/17	3	32.02	0	0.00	32.00	3	9,652	0.03%
2020/11/13	3	32.92	3	33.60	32.60	0	9,815	0.00%
2020/11/11	2	32.90	0	0.00	33.10	2	9,481	0.02%
2020/11/10	1	32.75	1	32.60	32.45	0	9,584	0.00%
2020/11/09	1	33.25	0	0.00	33.25	1	9,613	0.01%
2020/11/06	10	32.70	1	32.65	32.70	9	9,894	0.09%
2020/11/05	3	32.65	0	0.00	32.60	3	10,067	0.03%
2020/10/27	0	0.00	5	35.50	35.35	-5	9,929	-0.05%
2020/10/22	0	0.00	1	34.20	33.85	-1	9,557	-0.01%
2020/10/15	20	33.43	0	0.00	33.20	20	9,340	0.21%
2020/10/14	1	33.75	2	33.20	33.20	-1	9,348	-0.01%
2020/10/13	0	0.00	1	34.20	34.50	-1	9,174	-0.01%
2020/10/12	6	32.53	12	32.89	33.50	-6	8,973	-0.07%
2020/10/08	1	31.85	0	0.00	31.75	1	8,852	0.01%
2020/10/07	1	32.20	5	32.25	32.25	-4	8,838	-0.05%
2020/09/29	5	32.10	7	32.15	32.55	-2	8,758	-0.02%
2020/09/28	10	32.01	10	31.83	31.80	0	8,634	0.00%
2020/09/25	5	30.85	6	31.57	31.60	-1	8,596	-0.01%
2020/09/24	10	31.40	7	30.45	30.45	3	8,511	0.04%
2020/09/23	3	31.23	17	31.76	31.15	-14	8,369	-0.17%
2020/09/22	2	31.90	4.5	32.36	31.90	-2.5	8,273	-0.03%
2020/09/21	0	0.00	1	32.85	33.10	-1	8,144	-0.01%
2020/09/18	1	32.80	2	32.65	32.90	-1	8,049	-0.01%
2020/09/17	4	31.00	0	0.00	31.75	4	7,804	0.05%
2020/09/16	5	30.10	11	30.90	31.55	-6	7,580	-0.08%
2020/09/15	0	0.00	1	29.70	30.00	-1	7,301	-0.01%
2020/09/14	0	0.00	3	29.38	29.00	-3	7,211	-0.04%
2020/09/11	2	28.60	3	28.63	28.50	-1	7,118	-0.01%
2020/09/10	4	29.39	4	29.14	29.00	0	7,058	0.00%
2020/09/08	1	29.20	1	29.30	29.15	0	6,915	0.00%
2020/09/04	1	27.75	0	0.00	27.80	1	6,666	0.02%
2020/09/02	2	28.70	0	0.00	28.45	2	6,571	0.03%
2020/08/31	0	0.00	6	29.20	30.30	-6	6,145	-0.10%
2020/08/28	5	27.40	4	27.64	27.55	1	5,720	0.02%
2020/08/21	0	0.00	0.2	27.30	27.30	-0.2	5,399	0.00%
2020/08/20	0	0.00	2	27.15	27.50	-2	5,342	-0.04%
2020/08/19	1	28.05	1	27.80	28.00	0	5,215	0.00%
2020/08/18	1	26.45	0	0.00	26.45	1	5,110	0.02%
2020/08/17	1	26.50	3	26.28	26.50	-2	5,168	-0.04%
2020/08/14	1	26.15	0	0.00	26.35	1	5,275	0.02%
2020/08/13	0	0.00	3	25.68	25.55	-3	5,249	-0.06%
2020/08/12	3	25.28	12	26.00	25.40	-9	5,257	-0.17%
2020/08/11	122	24.99	131	25.09	25.15	-9	5,099	-0.18%	大買/大賣/
2020/08/10	2	23.85	0	0.00	23.90	2	4,954	0.04%
2020/08/07	0	0.00	1	24.00	24.15	-1	4,961	-0.02%
2020/08/05	2	23.43	0	0.00	23.40	2	5,157	0.04%
2020/07/31	0	0.00	0.1	23.10	23.20	-0.1	5,088	0.00%
2020/07/30	1	23.15	0	0.00	23.25	1	5,088	0.02%
2020/07/23	5	24.07	5	23.88	23.80	0	5,049	0.00%
2020/07/21	0	0.00	1	24.05	23.90	-1	4,952	-0.02%
2020/07/20	2	24.00	0	0.00	23.95	2	4,914	0.04%
2020/07/15	5	23.99	0.3	23.70	23.80	4.7	4,837	0.10%
2020/07/13	2	23.20	2	23.73	23.70	0	4,766	0.00%
2020/07/10	0	0.00	4	23.41	23.35	-4	4,775	-0.08%
2020/07/09	2	23.30	2	23.25	23.05	0	4,699	0.00%
2020/07/08	0	0.00	10	23.18	23.20	-10	4,670	-0.21%
2020/07/06	15	22.86	39	23.03	23.00	-24	4,713	-0.51%
2020/07/03	17	23.79	10	23.95	23.95	7	4,653	0.15%
2020/07/02	8	23.74	10	23.85	23.85	-2	4,572	-0.04%
2020/07/01	7	23.59	10	23.70	23.65	-3	4,583	-0.07%
2020/06/30	0	0.00	1	23.30	23.30	-1	4,558	-0.02%
2020/06/29	5	23.25	0	0.00	23.15	5	4,584	0.11%
2020/06/24	2	23.50	0	0.00	23.50	2	4,588	0.04%
2020/06/23	5	23.60	0	0.00	23.55	5	4,655	0.11%
2020/06/22	12	23.75	1	24.10	23.70	11	4,710	0.23%
2020/06/19	10	24.16	0	0.00	23.65	10	4,700	0.21%
2020/06/18	3	24.00	0	0.00	24.00	3	4,723	0.06%
2020/06/17	3	24.15	1	23.90	23.75	2	4,736	0.04%
2020/06/16	0	0.00	15	23.78	23.85	-15	4,805	-0.31%
2020/06/15	13	23.02	1	23.30	22.90	12	4,918	0.24%
2020/06/12	2	22.70	0	0.00	22.70	2	4,931	0.04%
2020/06/11	1	22.60	0.3	22.55	22.50	0.7	4,997	0.01%
2020/06/10	1	22.75	10	22.80	22.75	-9	5,048	-0.18%
2020/06/08	0	0.00	3	23.90	23.95	-3	5,294	-0.06%
2020/06/05	3	23.75	0	0.00	23.75	3	5,394	0.06%
2020/06/03	10	23.95	0	23.85	23.95	10	5,668	0.18%
2020/06/02	0	0.00	1	23.90	23.80	-1	5,700	-0.02%
2020/06/01	1	23.70	0	0.00	23.95	1	5,810	0.02%
2020/05/26	0	0.00	9	23.76	23.90	-9	6,571	-0.14%
2020/05/25	4	23.51	0	0.00	23.45	4	7,089	0.06%
2020/05/21	0.3	24.20	4	24.23	24.30	-3.7	7,427	-0.05%
2020/05/20	3	23.82	2	23.88	23.55	1	7,367	0.01%
2020/05/19	8	23.32	6	23.67	23.60	2	7,336	0.03%
2020/05/15	0	0.00	6	22.29	22.20	-6	7,007	-0.09%
2020/05/14	2	21.80	0	0.00	21.50	2	6,955	0.03%
2020/05/13	9	22.04	1	22.15	21.90	8	6,894	0.12%
2020/04/30	0	0.00	7	21.10	21.20	-7	6,772	-0.10%
2020/04/28	0.3	21.00	2	20.90	21.00	-1.7	6,732	-0.03%
2020/04/27	4	20.61	2	20.70	20.70	2	6,745	0.03%
2020/04/21	0.1	20.50	0	0.00	20.35	0.1	6,773	0.00%
2020/04/17	1	21.15	0	0.00	21.00	1	6,723	0.01%
2020/04/16	1	21.25	0	0.00	21.15	1	6,759	0.01%
2020/04/15	0	0.00	2	21.10	21.45	-2	6,723	-0.03%
2020/04/14	0	0.00	1	20.80	20.85	-1	6,657	-0.02%
2020/04/10	5	20.72	0	0.00	20.75	5	6,633	0.08%
2020/04/09	1	20.85	3	20.95	21.10	-2	6,605	-0.03%
2020/04/08	0	0.00	4	20.65	20.85	-4	6,563	-0.06%
2020/04/06	4	20.18	5	20.35	20.40	-1	6,489	-0.02%
2020/04/01	0	0.00	1	20.45	20.50	-1	6,454	-0.02%
2020/03/31	4	20.44	0	0.00	20.55	4	6,481	0.06%
2020/03/30	0	0.00	4	20.11	20.50	-4	6,439	-0.06%
2020/03/27	2	20.28	3	20.93	20.10	-1	6,396	-0.02%
2020/03/26	2	20.75	14	20.69	20.75	-12	6,303	-0.19%
2020/03/25	0	0.00	8	20.13	20.35	-8	6,194	-0.13%
2020/03/24	4	19.20	15	19.56	19.45	-11	6,102	-0.18%
2020/03/23	62	18.96	55	18.81	19.05	7	6,000	0.12%
2020/03/20	10	18.20	10	18.46	18.35	0	5,913	0.00%
2020/03/19	10	18.06	0	0.00	17.55	10	5,777	0.17%
2020/03/18	1	20.30	0	0.00	19.45	1	5,544	0.02%
2020/03/17	0	0.00	10.2	20.55	20.35	-10.2	5,438	-0.19%
2020/03/16	30	21.42	2	21.43	21.00	28	5,330	0.53%
2020/03/13	5	20.56	5	20.89	21.30	0	5,237	0.00%
2020/03/12	2	22.05	27	22.09	22.50	-25	4,960	-0.50%
2020/03/11	4	22.98	32	23.05	23.00	-28	4,821	-0.58%
2020/03/10	55	22.64	3	22.55	22.70	52	4,707	1.10%
2020/03/09	1	22.85	0	0.00	22.10	1	4,538	0.02%
2020/03/06	0	0.00	2	23.40	23.20	-2	4,361	-0.05%
2020/03/05	1	23.40	22	23.42	23.50	-21	4,286	-0.49%
2020/03/04	5	24.36	0	0.00	23.75	5	4,154	0.12%
2020/03/03	44	24.69	42	24.71	24.20	2	4,018	0.05%
2020/03/02	2	23.20	4	23.70	23.35	-2	3,790	-0.05%
2020/02/27	24	24.77	0	0.00	23.65	24	3,649	0.66%
2020/02/26	24	24.53	27	24.42	23.65	-3	3,278	-0.09%
2020/02/25	1	22.60	2	23.20	22.60	-1	2,676	-0.04%
2020/02/24	14	22.65	14	22.80	23.00	0	2,438	0.00%
2020/02/21	4	21.28	3	21.58	21.65	1	2,096	0.05%
2020/02/20	0	0.00	5	21.06	21.00	-5	1,950	-0.26%
2020/02/17	3	20.55	0	0.00	20.50	3	1,955	0.15%
2020/02/12	0	0.00	2	20.08	20.15	-2	1,886	-0.11%
2020/02/11	0	0.00	5	20.05	20.05	-5	1,862	-0.27%
2020/02/10	4	20.36	7	20.36	20.25	-3	1,832	-0.16%
2020/02/07	17	20.54	7	20.59	20.80	10	1,732	0.58%
2020/02/06	0	0.00	10.7	20.00	20.00	-10.7	1,578	-0.68%
2020/02/04	0	0.00	4	19.65	19.65	-4	1,548	-0.26%
2020/02/03	0	0.00	7	19.39	19.55	-7	1,540	-0.45%
2020/01/30	3	19.78	3	19.88	19.55	0	1,495	0.00%
2020/01/20	3	20.50	1	20.40	20.45	2	1,464	0.14%
2020/01/17	0	0.00	6	20.23	20.20	-6	1,426	-0.42%
2020/01/15	6	19.98	6	19.85	20.00	0	1,378	0.00%
2020/01/14	0	0.00	6	19.82	19.75	-6	1,333	-0.45%
2020/01/10	6	19.63	1	19.55	19.75	5	1,356	0.37%
2020/01/09	0	0.00	13	19.25	19.20	-13	1,290	-1.01%
2020/01/07	0	0.00	3	19.30	19.35	-3	1,304	-0.23%
2020/01/06	2	19.28	0	0.00	19.20	2	1,326	0.15%
2020/01/03	0	0.00	6	19.37	19.40	-6	1,345	-0.45%
2020/01/02	0	0.00	3	19.30	19.45	-3	1,339	-0.22%
2019/12/31	7	19.30	0	0.00	19.30	7	1,305	0.54%
2019/12/30	2	19.20	0	0.00	19.20	2	1,288	0.16%
2019/12/27	0	0.00	2	19.05	19.10	-2	1,263	-0.16%
2019/12/26	1	19.20	1	19.15	19.15	0	1,248	0.00%
2019/12/02	0	0.00	2	18.75	18.70	-2	1,164	-0.17%
2019/11/21	0	0.00	3	18.85	18.85	-3	1,052	-0.29%
2019/11/15	4	18.99	0	0.00	18.85	4	1,048	0.38%
2019/11/13	1	18.25	1	18.30	18.30	0	925	0.00%
2019/11/06	1	18.30	1	18.30	18.20	0	940	0.00%
2019/10/21	3	17.95	0	0.00	17.95	3	1,057	0.28%
2019/10/09	1	18.25	0	0.00	17.65	1	1,052	0.10%
2019/10/03	2	18.00	0	0.00	18.00	2	1,157	0.17%
2019/09/23	0	0.00	0	18.25	18.20	0	1,297	0.00%
2019/08/23	0	17.90	0	0.00	17.65	0	1,534	0.00%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/01	0	0.00	189	18.62	18.65	-189	1,610	-11.74%	大賣/鉅額交易
2019/07/31	0.1	18.90	0	0.00	18.80	0.1	1,600	0.01%
2019/07/22	0	0.00	1	19.20	19.10	-1	1,642	-0.06%
2019/07/17	0	0.00	1	19.15	19.15	-1	1,685	-0.06%
2019/07/16	0	0.00	1	19.05	19.15	-1	1,683	-0.06%
2019/07/15	2	19.20	1	19.50	19.20	1	1,662	0.06%
2019/07/12	0	0.00	7	19.63	19.70	-7	1,678	-0.42%
2019/07/11	2	19.68	3	19.65	19.65	-1	1,703	-0.06%
2019/07/10	35	20.51	3	20.50	20.60	32	1,691	1.89%
2019/07/08	0	0.00	3	20.60	20.55	-3	1,682	-0.18%
2019/07/04	0	0.00	8	20.51	20.50	-8	1,857	-0.43%
2019/07/03	0	0.00	8	20.49	20.40	-8	1,897	-0.42%
2019/07/01	10	20.29	0	0.00	20.25	10	1,951	0.51%
2019/06/28	2	20.40	0	0.00	20.20	2	1,943	0.10%
2019/06/27	0	0.00	3	20.40	20.40	-3	1,942	-0.15%
2019/06/25	1	20.65	10	20.83	20.75	-9	1,973	-0.46%
2019/06/24	25	20.66	34	20.74	20.75	-9	1,970	-0.46%
2019/06/21	15	20.60	25	20.62	20.75	-10	1,965	-0.51%
2019/06/20	170	20.47	12	20.50	20.50	158	1,945	8.12%	大買/鉅額交易
2019/06/19	1	20.15	26	20.10	20.20	-25	1,950	-1.28%
2019/06/17	2	19.90	2	19.73	19.90	0	1,948	0.00%
2019/06/13	0	0.00	1	19.45	19.45	-1	1,941	-0.05%
2019/06/11	3	19.55	0	0.00	19.55	3	1,970	0.15%
2019/05/28	5	19.45	0	0.00	19.30	5	2,030	0.25%
2019/05/27	5	19.40	0	0.00	19.40	5	2,028	0.25%
2019/05/24	5.1	19.25	0	0.00	19.35	5.1	2,043	0.25%
2019/05/16	2	19.28	0	0.00	19.30	2	2,223	0.09%
2019/05/15	0	0.00	3	19.35	19.25	-3	2,257	-0.13%
2019/05/14	3	19.10	0	0.00	19.30	3	2,268	0.13%
2019/05/13	1	19.30	6	19.25	19.20	-5	2,303	-0.22%
2019/05/10	4	19.54	2	19.55	19.35	2	2,323	0.09%
2019/05/09	5	19.81	0	0.00	19.50	5	2,332	0.21%
2019/05/08	6	19.62	4	19.80	19.80	2	2,303	0.09%
2019/05/07	1	19.80	0	0.00	19.70	1	2,301	0.04%
2019/05/06	4	19.71	0	0.00	19.70	4	2,294	0.17%
2019/04/29	6	19.83	2	19.85	19.80	4	2,247	0.18%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/24	6	19.98	2	20.00	19.90	4	2,248	0.18%
2019/04/23	7	19.76	1	19.80	19.80	6	2,221	0.27%
2019/04/19	1	20.05	2	20.03	19.90	-1	2,210	-0.05%
2019/04/18	9	20.03	1	20.05	19.85	8	2,209	0.36%
2019/04/17	14	20.25	0	0.00	20.40	14	2,166	0.65%
2019/04/16	1	20.55	0	0.00	20.45	1	2,147	0.05%
2019/04/15	0	0.00	2	20.95	20.60	-2	2,141	-0.09%
2019/04/12	7	20.81	0	0.00	20.55	7	2,121	0.33%
2019/04/11	0	0.00	1	21.25	21.00	-1	2,074	-0.05%
2019/04/10	7	21.11	13	21.22	21.35	-6	2,041	-0.29%
2019/04/09	13	20.90	2	21.25	20.80	11	1,892	0.58%
2019/04/08	9	20.93	7	20.89	21.20	2	1,847	0.11%
2019/04/03	4	20.70	0	0.00	20.60	4	1,793	0.22%
2019/04/02	13	20.55	1	20.55	20.55	12	1,760	0.68%
2019/04/01	4	20.74	3	20.62	20.50	1	1,755	0.06%
2019/03/29	0	0.00	2	20.55	20.50	-2	1,744	-0.11%
2019/03/28	3	20.23	0	0.00	20.20	3	1,771	0.17%
2019/03/26	0	0.00	1	20.65	20.55	-1	1,776	-0.06%
2019/03/25	0	0.00	10	20.64	20.55	-10	1,788	-0.56%
2019/03/22	14	20.83	14	20.75	20.90	0	1,782	0.00%
2019/03/14	6	20.24	0	0.00	20.10	6	1,701	0.35%
2019/03/12	5	20.46	1	20.50	20.25	4	1,722	0.23%
2019/03/11	1	20.05	0	0.00	20.30	1	1,735	0.06%
2019/03/07	0	0.00	1	20.40	20.20	-1	1,804	-0.06%
2019/03/04	0	0.00	1.8	20.20	20.25	-1.8	1,799	-0.10%
2019/02/25	2	20.40	2	20.40	20.35	0	1,851	0.00%
2019/02/22	0	0.00	6	20.11	20.20	-6	1,858	-0.32%
2019/02/21	8	20.17	0	0.00	20.15	8	1,874	0.43%
2019/02/20	4	20.26	0	0.00	20.25	4	1,883	0.21%
2019/02/19	5	20.50	7	20.39	20.45	-2	1,881	-0.11%
2019/02/18	0	0.00	12	20.38	20.40	-12	1,883	-0.64%
2019/02/15	5	19.95	1	20.00	20.15	4	1,862	0.21%
2019/02/14	6	19.74	9	19.60	19.70	-3	1,821	-0.16%
2019/02/12	5	19.41	8	19.49	19.45	-3	1,834	-0.16%
2019/02/11	7	19.43	0	0.00	19.30	7	1,832	0.38%
2019/01/30	4	19.55	27	19.46	19.45	-23	1,906	-1.21%
2019/01/29	3	19.25	0	0.00	19.40	3	1,913	0.16%
2019/01/28	5	19.30	1	19.25	19.30	4	1,939	0.21%
2019/01/25	0	0.00	0.1	19.05	19.10	-0.1	1,980	-0.01%
2019/01/24	0.2	19.10	0	0.00	19.05	0.2	2,046	0.01%
2019/01/23	5	19.08	0	0.00	19.10	5	2,148	0.23%
2019/01/21	0	0.00	2	19.05	19.10	-2	2,296	-0.09%
2019/01/17	10	19.03	0	0.00	18.95	10	2,478	0.40%
2019/01/15	0	0.00	9	18.85	18.95	-9	2,532	-0.36%
2019/01/11	0	0.00	0.1	18.85	18.85	-0.1	2,607	0.00%
2019/01/04	2	18.60	12	18.75	18.80	-10	2,963	-0.34%
2019/01/03	0	0.00	3	18.85	18.85	-3	3,042	-0.10%
2018/12/27	5	18.88	0	0.00	19.00	5	3,264	0.15%
2018/12/26	0	0.00	2	18.70	18.60	-2	3,334	-0.06%
2018/12/24	0	0.00	1	19.15	19.20	-1	3,420	-0.03%
2018/12/22	1	18.75	0	0.00	18.90	1	3,474	0.03%
2018/12/21	3	19.03	0	0.00	18.85	3	3,644	0.08%
2018/12/20	1	19.30	0	0.00	19.35	1	3,723	0.03%
2018/12/19	0	0.00	9	19.71	19.65	-9	3,831	-0.23%
2018/12/18	1	19.70	6	19.71	19.65	-5	3,907	-0.13%
2018/12/12	0	0.00	3	20.25	20.25	-3	4,329	-0.07%
2018/12/11	2	20.30	1	20.20	20.35	1	4,474	0.02%
2018/12/10	1	20.25	0	0.00	20.20	1	4,774	0.02%
2018/12/05	4.1	21.04	1	21.00	21.00	3.1	5,355	0.06%
2018/12/04	1	21.50	4	21.70	21.40	-3	5,528	-0.05%
2018/12/03	9	21.67	0	0.00	21.65	9	5,889	0.15%
2018/11/29	0	0.00	12	21.26	21.20	-12	5,918	-0.20%
2018/11/28	0	0.00	3	21.25	21.25	-3	5,963	-0.05%
2018/11/27	8	21.36	0	0.00	21.25	8	6,035	0.13%
2018/11/26	8	21.33	11	21.33	21.35	-3	6,105	-0.05%
2018/11/23	4	20.78	0	0.00	20.90	4	6,149	0.07%
2018/11/22	2	21.05	0	0.00	20.90	2	6,316	0.03%
2018/11/21	0	0.00	4	21.04	21.00	-4	6,442	-0.06%
2018/11/20	2	21.30	3	21.53	21.20	-1	6,600	-0.02%
2018/11/19	3	21.62	2	21.80	21.60	1	6,896	0.01%
2018/11/16	0	0.00	3	21.35	21.35	-3	7,278	-0.04%
2018/11/15	3	21.17	3	21.35	21.20	0	7,571	0.00%
2018/11/14	16	21.46	15	21.49	21.35	1	7,741	0.01%
2018/11/13	5	20.87	3	21.02	21.30	2	7,792	0.03%
2018/11/12	1	21.35	13	21.45	21.35	-12	7,946	-0.15%
2018/11/09	18	21.26	20	21.30	21.20	-2	8,196	-0.02%
2018/11/08	12	21.02	17	21.31	21.35	-5	8,340	-0.06%
2018/11/07	10	20.95	18	21.16	21.35	-8	8,346	-0.10%
2018/11/06	1	20.20	6	20.05	20.40	-5	8,371	-0.06%
2018/11/05	12	20.12	14	20.05	20.00	-2	8,482	-0.02%
2018/11/02	1	20.40	0	0.00	20.50	1	8,470	0.01%
2018/11/01	10	20.03	24	19.99	20.25	-14	8,436	-0.17%
2018/10/31	17	19.36	32	19.61	19.75	-15	8,368	-0.18%
2018/10/30	12	19.38	3	19.23	19.75	9	8,273	0.11%
2018/10/29	4	19.74	10	19.99	20.15	-6	8,177	-0.07%
2018/10/26	24	19.87	11	20.23	20.10	13	8,136	0.16%
2018/10/25	0	0.00	11	19.71	20.05	-11	8,059	-0.14%
2018/10/23	0	0.00	1	20.40	20.45	-1	7,986	-0.01%
2018/10/22	8	20.81	17	20.78	20.80	-9	7,967	-0.11%
2018/10/19	2	20.20	2	20.68	20.60	0	7,942	0.00%
2018/10/18	10	20.77	0	0.00	20.55	10	7,876	0.13%
2018/10/17	2	21.15	5	21.53	21.00	-3	7,802	-0.04%
2018/10/16	2	21.63	1	22.00	21.65	1	7,726	0.01%
2018/10/15	9	21.77	10	21.87	22.00	-1	7,678	-0.01%
2018/10/12	9	20.26	28	20.80	21.60	-19	7,583	-0.25%
2018/10/11	5	21.06	0	0.00	21.05	5	7,437	0.07%
2018/10/09	5	23.17	2	23.28	23.35	3	7,356	0.04%
2018/10/08	6	22.94	25	23.41	23.00	-19	7,322	-0.26%
2018/10/05	16	23.17	5	22.97	23.00	11	7,242	0.15%
2018/10/04	11	23.44	9	23.68	24.10	2	7,126	0.03%
2018/10/03	9	23.82	3	24.10	23.75	6	7,062	0.08%
2018/10/02	10	24.01	20	24.20	23.95	-10	7,033	-0.14%
2018/10/01	3	24.40	8	24.64	24.40	-5	7,001	-0.07%
2018/09/28	23	25.11	0	0.00	24.60	23	6,963	0.33%
2018/09/27	4	25.05	20	25.17	25.30	-16	6,795	-0.24%
2018/09/26	5	23.82	5	24.52	24.80	0	6,650	0.00%
2018/09/25	8	23.79	1	24.05	23.55	7	6,526	0.11%
2018/09/21	2	23.75	8	24.19	24.05	-6	6,454	-0.09%
2018/09/20	28	24.18	0	0.00	23.80	28	6,333	0.44%
2018/09/19	8	24.64	6	24.92	24.65	2	6,195	0.03%
2018/09/18	8	24.38	15	24.68	24.65	-7	6,141	-0.11%
2018/09/17	23	24.70	8	24.53	24.60	15	6,009	0.25%
2018/09/14	19	24.41	28	24.63	25.00	-9	5,859	-0.15%
2018/09/13	25	23.56	10	23.63	23.75	15	5,568	0.27%
2018/09/12	11	23.27	22	23.25	23.30	-11	5,400	-0.20%
2018/09/11	9	22.07	11	22.37	22.75	-2	5,158	-0.04%
2018/09/10	3	21.50	21	21.91	22.40	-18	5,014	-0.36%
2018/09/07	48	22.23	54	22.47	21.80	-6	4,829	-0.12%
2018/09/06	3	21.20	5	21.71	21.75	-2	4,504	-0.04%
2018/09/05	3	21.58	9	21.54	21.50	-6	4,448	-0.13%
2018/09/04	1	21.30	4	21.64	21.35	-3	4,411	-0.07%
2018/09/03	10	21.45	22	21.23	21.15	-12	4,391	-0.27%
2018/08/31	16	21.23	0	0.00	21.45	16	4,320	0.37%
2018/08/30	20	21.51	6	21.55	21.45	14	4,271	0.33%
2018/08/29	4	21.50	43	21.78	21.95	-39	4,235	-0.92%
2018/08/28	13	21.35	33	21.48	21.35	-20	4,138	-0.48%
2018/08/27	38	21.80	2	22.03	21.50	36	4,155	0.87%
2018/08/24	22	22.00	10	21.80	21.75	12	4,019	0.30%
2018/08/23	20	21.43	17	21.44	21.65	3	3,728	0.08%
2018/08/22	49	20.48	12	20.64	20.65	37	3,364	1.10%
2018/08/21	27	19.67	19	19.55	19.80	8	3,080	0.26%
2018/08/20	19	19.16	9	19.19	19.10	10	2,905	0.34%
2018/08/17	2	19.00	12.9	19.00	19.05	-10.9	2,850	-0.38%
2018/08/16	18	18.89	3	19.35	18.80	15	2,680	0.56%
2018/08/15	16	18.44	13	18.46	18.55	3	2,430	0.12%
2018/08/14	1	18.00	15	18.10	18.10	-14	2,268	-0.62%
2018/08/13	42	17.95	3	18.23	18.00	39	2,271	1.72%
2018/08/10	29	17.98	15	17.90	17.85	14	2,203	0.64%
2018/08/09	9	17.42	0	0.00	17.30	9	2,187	0.41%
2018/08/08	0	0.00	16	17.33	17.35	-16	2,194	-0.73%
2018/08/07	0	0.00	2	17.15	17.20	-2	2,221	-0.09%
2018/08/06	0	0.00	59	17.29	17.20	-59	2,273	-2.60%
2018/08/03	0	0.00	2	17.10	17.05	-2	2,462	-0.08%
2018/08/02	0	0.00	156	17.11	17.10	-156	2,506	-6.22%	大賣/鉅額交易
2018/08/01	3	17.18	3	17.15	17.20	0	2,544	0.00%
2018/07/31	2	17.33	7	17.31	17.25	-5	2,649	-0.19%
2018/07/30	5	17.05	35	17.24	17.10	-30	2,655	-1.13%
2018/07/27	0	0.00	5	16.80	16.85	-5	2,614	-0.19%
2018/07/26	0	0.00	25	16.80	16.85	-25	2,659	-0.94%
2018/07/24	0	0.00	25	16.64	16.75	-25	2,773	-0.90%
2018/07/20	0	0.00	5	16.66	16.75	-5	2,819	-0.18%
2018/07/13	0	0.00	6	16.75	16.80	-6	2,854	-0.21%
2018/07/12	0	0.00	16	16.65	16.75	-16	2,866	-0.56%
2018/07/11	16	17.06	0.3	17.10	17.10	15.7	2,856	0.55%
2018/07/10	0	0.00	2	17.23	17.15	-2	2,842	-0.07%
2018/07/09	2	17.25	2	17.20	17.20	0	2,828	0.00%
2018/07/06	4.2	16.88	0	0.00	16.95	4.2	2,870	0.15%
2018/07/05	2	17.05	0	0.00	16.90	2	2,907	0.07%
2018/07/04	6	17.07	0	0.00	17.05	6	2,986	0.20%
2018/07/03	0	0.00	6	17.00	16.95	-6	2,992	-0.20%
2018/07/02	4	17.19	0	0.00	17.20	4	2,982	0.13%
2018/06/29	0	0.00	16	16.98	17.15	-16	2,974	-0.54%
2018/06/27	2	16.90	50	17.00	17.05	-48	2,979	-1.61%
2018/06/22	6	16.98	0	0.00	16.85	6	2,957	0.20%
2018/06/21	0	0.00	3	17.15	17.10	-3	2,950	-0.10%
2018/06/19	7	17.11	0	0.00	17.15	7	2,958	0.24%
2018/06/15	0	0.00	9	17.48	17.50	-9	2,911	-0.31%
2018/06/14	20	17.54	0	0.00	17.35	20	2,904	0.69%
2018/06/13	0	0.00	2	17.85	17.85	-2	2,853	-0.07%
2018/06/08	0	0.00	1	17.90	17.90	-1	2,802	-0.04%
2018/06/06	20	17.96	10	18.13	18.05	10	2,823	0.35%
2018/06/05	60	18.44	2	18.40	18.15	58	2,803	2.07%
2018/06/04	0	0.00	31	18.24	18.50	-31	2,726	-1.14%
2018/05/31	0	0.00	1	17.70	17.85	-1	2,572	-0.04%
2018/05/29	0	0.00	4	17.85	17.80	-4	2,582	-0.15%
2018/05/28	0	0.00	3	17.63	17.70	-3	2,638	-0.11%
2018/05/25	0	0.00	51	17.50	17.60	-51	2,740	-1.86%
2018/05/23	0	0.00	1	17.60	17.50	-1	3,119	-0.03%
2018/05/21	9	17.74	19	18.05	17.65	-10	3,079	-0.32%
2018/05/18	30	18.02	0	0.00	18.00	30	3,034	0.99%
2018/05/17	0	0.00	20	18.08	18.00	-20	3,002	-0.67%
2018/05/16	2	17.50	0	0.00	17.70	2	2,879	0.07%
2018/05/15	0	0.00	8	17.62	17.55	-8	2,874	-0.28%
2018/05/14	0	0.00	6	17.48	17.55	-6	2,901	-0.21%
2018/05/11	75	17.78	0	0.00	17.65	75	2,876	2.61%
2018/05/10	0	0.00	3	17.42	17.45	-3	2,713	-0.11%
2018/05/08	14	17.35	2	17.33	17.40	12	2,661	0.45%
2018/05/07	0	0.00	7	17.14	17.15	-7	2,574	-0.27%
2018/05/04	100	17.10	2	17.18	17.10	98	2,552	3.84%
2018/05/03	17	17.14	23	17.03	17.15	-6	2,539	-0.24%
2018/05/02	2	17.08	9	17.05	17.10	-7	2,516	-0.28%
2018/04/30	0	0.00	5	16.79	16.85	-5	2,460	-0.20%
2018/04/27	5	16.65	0	0.00	16.65	5	2,456	0.20%
2018/04/26	0	0.00	1	16.30	16.25	-1	2,489	-0.04%
2018/04/24	0	0.00	1	16.30	16.40	-1	2,673	-0.04%
2018/04/20	5	16.45	0	0.00	16.50	5	3,024	0.17%
2018/04/13	0	0.00	1	16.65	16.80	-1	3,167	-0.03%
2018/04/12	0	0.00	7	16.76	16.85	-7	3,198	-0.22%
2018/04/10	151	16.67	1	16.70	16.70	150	3,115	4.82%	大買/鉅額交易
2018/04/02	0	0.00	1	16.30	16.30	-1	3,095	-0.03%
2018/03/31	0	16.35	0	0.00	16.20	0	3,122	0.00%
2018/03/29	1	16.25	0	0.00	16.25	1	3,231	0.03%
2018/03/23	0	0.00	1	16.15	16.10	-1	3,309	-0.03%
2018/03/15	2	16.85	0	0.00	16.90	2	3,371	0.06%
2018/03/14	0	0.00	2	16.95	16.95	-2	3,388	-0.06%
2018/03/12	3	16.97	0	0.00	16.95	3	3,411	0.09%
2018/03/09	4	16.85	3	16.90	16.70	1	3,495	0.03%
2018/03/08	0.3	16.80	3	16.77	16.75	-2.7	3,591	-0.08%
2018/03/06	3	16.70	2	16.65	16.60	1	3,631	0.03%
2018/03/02	7	17.19	0	0.00	17.15	7	3,587	0.20%
2018/03/01	5	17.15	5	17.08	17.10	0	3,570	0.00%
2018/02/27	7	17.01	5	17.00	16.90	2	3,498	0.06%
2018/02/26	10	17.40	46	17.57	17.30	-36	3,399	-1.06%
2018/02/06	0	0.00	1	15.85	15.40	-1	3,239	-0.03%
2018/02/02	2	16.25	0	0.00	16.15	2	3,192	0.06%
2018/01/23	0	0.00	1	16.40	16.35	-1	3,337	-0.03%
2018/01/22	1	16.55	0	0.00	16.40	1	3,323	0.03%
2018/01/19	0	0.00	2	16.70	16.60	-2	3,287	-0.06%
2018/01/18	4	17.03	3	17.25	16.80	1	3,254	0.03%
2018/01/17	42	17.25	12	17.65	17.20	30	3,139	0.96%
2018/01/12	0	0.00	1	16.60	16.55	-1	2,973	-0.03%