隆大 (5519)-台新-高雄券商分點個股進出

台股 » 個股 » 隆大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

隆大

(5519)

可現股當沖

股價
42.20
漲跌
▼0.70
漲幅
-1.63%
成交量
3,575張
產業
上市營建類股
221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

隆大 (5519)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/19	21.1	42.08	27.5	42.34	42.20	-6.4	1,479	-0.43%
2024/04/18	17	41.91	26	42.09	42.90	-9	1,427	-0.63%
2024/04/17	8	39.44	13	39.91	40.10	-5	1,376	-0.36%
2024/04/16	8.7	38.62	14	38.54	38.10	-5.3	1,367	-0.39%
2024/04/15	7	39.66	8	39.62	39.65	-1	1,341	-0.07%
2024/04/12	10	39.52	17	39.63	39.80	-7	1,337	-0.52%
2024/04/11	19.6	39.17	0.1	39.53	39.10	19.5	1,332	1.46%
2024/04/10	3.1	40.10	10	40.17	40.05	-6.9	1,296	-0.53%
2024/04/09	1	40.85	2	40.73	40.80	-1	1,273	-0.08%
2024/04/08	9.1	39.56	3	39.98	40.45	6.1	1,266	0.48%
2024/04/03	5.1	40.92	11	41.17	40.55	-5.9	1,216	-0.48%
2024/04/02	4	41.50	5.6	42.05	42.30	-1.6	1,185	-0.13%
2024/04/01	3	41.18	3	41.20	40.90	0	1,156	0.00%
2024/03/29	0.1	40.85	8.1	40.27	40.75	-8	1,149	-0.70%
2024/03/28	10	40.14	2	40.23	40.20	8	1,142	0.70%
2024/03/27	5	40.21	10	40.49	40.45	-5	1,134	-0.44%
2024/03/26	2.4	39.28	13	39.20	39.00	-10.6	1,120	-0.95%
2024/03/25	0	0.00	46	38.69	38.85	-46	1,098	-4.19%
2024/03/22	13	38.34	5	38.25	38.00	8	1,093	0.73%
2024/03/21	3	38.50	39	38.95	39.10	-36	1,088	-3.31%
2024/03/20	10.1	37.30	5	37.30	37.00	5.1	1,061	0.48%
2024/03/19	2	37.75	4	37.80	37.80	-2	1,052	-0.19%
2024/03/18	25	37.01	7	36.88	38.00	18	1,047	1.72%
2024/03/15	65	37.90	4	38.84	37.90	61	1,029	5.93%
2024/03/14	7	38.84	8	38.92	39.30	-1	1,021	-0.10%
2024/03/13	7	37.77	4	38.15	38.50	3	1,068	0.28%
2024/03/12	10	38.17	15.1	38.71	37.90	-5.1	1,056	-0.48%
2024/03/11	12	36.40	19	36.89	35.95	-7	980	-0.71%
2024/03/08	12.1	34.71	6	34.28	34.70	6.1	895	0.68%
2024/03/07	3	35.65	0	0.00	35.60	3	899	0.33%
2024/03/06	0	0.00	17	35.65	35.85	-17	907	-1.87%
2024/03/05	1	35.45	0	0.00	35.40	1	908	0.11%
2024/03/04	2	35.90	18	35.77	35.90	-16	910	-1.76%
2024/03/01	5	34.66	1	34.85	34.70	4	900	0.44%
2024/02/29	4	35.21	0	0.00	35.00	4	900	0.44%
2024/02/27	1	34.80	3	34.70	35.00	-2	908	-0.22%
2024/02/26	1	35.00	2	35.13	35.15	-1	922	-0.11%
2024/02/23	1.2	35.74	3	35.30	35.30	-1.8	917	-0.20%
2024/02/22	5	35.40	11	35.54	35.45	-6	919	-0.65%
2024/02/21	8	35.71	5	34.85	35.85	3	924	0.32%
2024/02/19	2	32.80	7.4	33.13	33.35	-5.4	909	-0.60%
2024/02/16	0	0.00	0.5	32.00	31.95	-0.5	907	-0.06%
2024/02/15	3	31.58	2	31.85	31.90	1	916	0.11%
2024/02/05	3	31.40	2	31.50	31.60	1	926	0.11%
2024/02/02	3	31.63	0	0.00	31.60	3	960	0.31%
2024/02/01	2	31.90	0	0.00	32.00	2	990	0.20%
2024/01/31	0	0.00	7	31.79	31.50	-7	1,007	-0.70%
2024/01/30	4	31.45	3	31.47	31.60	1	1,005	0.10%
2024/01/29	3	31.00	27	31.06	31.20	-24	1,021	-2.35%
2024/01/26	2	30.40	1	30.40	30.40	1	1,011	0.10%
2024/01/25	2	30.05	14	30.28	30.30	-12	1,012	-1.19%
2024/01/24	1	30.00	5	30.20	30.15	-4	1,008	-0.40%
2024/01/23	4	29.94	0	0.00	29.95	4	1,007	0.40%
2024/01/22	6	30.32	10	30.41	30.45	-4	1,001	-0.40%
2024/01/19	1	28.85	0	0.00	29.10	1	977	0.10%
2024/01/18	6	28.39	3.5	28.76	28.85	2.5	976	0.26%
2024/01/17	12	29.02	0	0.00	28.85	12	971	1.23%
2024/01/16	5	29.84	0	0.00	29.60	5	954	0.52%
2024/01/15	1	29.85	4	30.04	30.20	-3	953	-0.31%
2024/01/12	8	29.45	0	0.00	29.40	8	944	0.85%
2024/01/11	0	0.00	1	29.60	29.75	-1	948	-0.11%
2024/01/10	20	29.72	3	29.70	29.55	17	950	1.79%
2024/01/09	11	30.06	4	30.10	30.05	7	949	0.74%
2024/01/08	5	30.62	0	0.00	30.65	5	983	0.51%
2024/01/05	2	29.95	0	30.10	30.05	2	988	0.20%
2024/01/04	10	29.93	0	29.95	29.90	10	980	1.02%
2024/01/03	1	29.95	35.1	30.01	30.00	-34.1	979	-3.48%
2024/01/02	5	30.14	3	30.13	30.20	2	978	0.20%
2023/12/29	6	29.61	6	29.73	29.85	0	964	0.00%
2023/12/28	31	29.75	0	0.00	29.70	31	962	3.22%
2023/12/26	0	0.00	4	29.88	30.00	-4	954	-0.42%
2023/12/25	1	29.20	1	29.40	29.15	0	937	0.00%
2023/12/22	0.1	29.30	2	29.18	29.15	-1.9	937	-0.20%
2023/12/21	12	29.14	24	29.22	29.00	-12	929	-1.29%
2023/12/20	1	29.55	8	29.78	29.60	-7	915	-0.76%
2023/12/19	2	29.58	0	0.00	29.75	2	908	0.22%
2023/12/18	2	29.80	1	29.75	29.75	1	902	0.11%
2023/12/15	4	29.88	0	0.00	30.00	4	890	0.45%
2023/12/14	0	0.00	1	30.65	30.00	-1	880	-0.11%
2023/12/13	0	0.00	1	29.65	29.90	-1	868	-0.12%
2023/12/12	6	29.63	16	29.53	29.85	-10	862	-1.16%
2023/12/11	28	29.89	3	30.00	29.95	25	846	2.95%
2023/12/08	60	31.13	26	30.95	30.80	34	822	4.13%
2023/12/07	10	30.02	5	30.07	29.85	5	750	0.67%
2023/12/06	1	29.60	1	29.60	29.70	0	725	0.00%
2023/12/05	1	29.25	0	0.00	29.20	1	711	0.14%
2023/12/04	8	29.31	0	0.00	29.45	8	705	1.13%
2023/11/30	0	0.00	2	29.20	29.20	-2	662	-0.30%
2023/11/29	7	29.11	5	29.36	28.95	2	652	0.31%
2023/11/28	3	29.33	0	0.00	29.35	3	642	0.47%
2023/11/27	6	29.25	2	29.28	29.20	4	637	0.63%
2023/11/24	3	28.87	0	0.00	28.80	3	628	0.48%
2023/11/22	5	29.63	0	0.00	29.55	5	589	0.85%
2023/11/21	10	29.59	0	0.00	29.50	10	581	1.72%
2023/11/20	1	29.90	2	29.90	29.90	-1	565	-0.18%
2023/11/17	4	29.60	0	0.00	29.80	4	546	0.73%
2023/11/16	6	29.41	5	29.47	29.50	1	527	0.19%
2023/11/15	3	28.33	10	28.55	28.60	-7	500	-1.40%
2023/11/14	0	0.00	7	27.97	28.15	-7	484	-1.44%
2023/11/13	0	0.00	2	27.78	27.80	-2	476	-0.42%
2023/11/10	12	27.70	6	27.10	27.20	6	455	1.32%
2023/11/09	12	28.45	18	27.99	28.50	-6	416	-1.44%
2023/11/08	5	27.31	10	27.06	27.55	-5	382	-1.31%
2023/11/07	2	26.50	1	26.55	26.65	1	358	0.28%
2023/11/06	10	26.18	17	26.29	26.50	-7	355	-1.97%
2023/11/03	0	0.00	12	25.35	25.40	-12	332	-3.61%
2023/11/01	1	25.00	0	0.00	25.00	1	322	0.31%
2023/10/27	0	0.00	12	25.12	25.10	-12	319	-3.75%
2023/10/25	0	0.00	2	25.10	25.15	-2	312	-0.64%
2023/10/24	1	24.95	0	0.00	25.00	1	306	0.33%
2023/10/20	10	25.00	0	0.00	24.95	10	301	3.32%
2023/10/19	0	0.00	23	25.01	25.10	-23	303	-7.57%
2023/10/18	5	24.75	1	24.75	24.75	4	296	1.35%
2023/10/17	6	24.95	1	25.00	24.90	5	295	1.69%
2023/10/16	0	0.00	11	25.18	25.20	-11	303	-3.63%
2023/10/13	1	24.45	8	24.69	24.45	-7	277	-2.53%
2023/10/12	1	23.90	2	23.98	23.90	-1	268	-0.37%
2023/10/11	1	23.90	0	0.00	23.90	1	272	0.37%
2023/10/06	0.2	23.65	0	0.00	23.70	0.2	287	0.05%
2023/10/04	0	0.00	1	23.40	23.45	-1	316	-0.32%
2023/10/03	0	0.00	1	23.65	23.60	-1	327	-0.31%
2023/10/02	6	23.60	0	0.00	23.65	6	333	1.80%
2023/09/27	0	0.00	4	23.10	23.30	-4	335	-1.19%
2023/09/22	0.1	22.85	0	0.00	22.90	0.1	339	0.03%
2023/09/15	0.3	23.00	0	0.00	22.80	0.3	349	0.07%
2023/09/13	0.2	23.05	2	22.95	22.95	-1.8	364	-0.49%
2023/09/05	1	22.70	0	0.00	22.90	1	379	0.26%
2023/08/31	0	0.00	1	22.50	22.45	-1	375	-0.27%
2023/08/29	0.2	22.55	0	0.00	22.40	0.2	381	0.05%
2023/08/24	0	0.00	2	22.50	22.45	-2	384	-0.52%
2023/08/22	0	0.00	1	22.60	22.50	-1	388	-0.26%
2023/08/21	0.3	22.90	0	0.00	22.65	0.3	390	0.07%
2023/08/18	0	22.85	0	0.00	22.80	0	402	0.00%
2023/08/16	1	22.60	0	0.00	22.60	1	402	0.25%
2023/08/14	1	22.60	0	0.00	22.45	1	407	0.25%
2023/08/11	0	0.00	16	22.88	22.90	-16	407	-3.93%
2023/08/10	0	0.00	4	22.60	22.55	-4	405	-0.99%
2023/08/08	1	22.10	1	22.45	22.15	0	398	0.00%
2023/08/07	0	0.00	1	22.40	22.25	-1	401	-0.25%
2023/08/02	2	22.00	0	0.00	22.00	2	404	0.49%
2023/07/31	8	22.08	0	0.00	22.00	8	409	1.95%
2023/07/28	2	22.35	0	0.00	22.30	2	407	0.49%
2023/07/26	2	22.20	0	0.00	22.20	2	410	0.49%
2023/07/25	1	21.95	0	0.00	22.10	1	410	0.24%
2023/07/24	4	21.83	0	22.05	21.95	4	410	0.97%
2023/07/21	3	22.10	0	0.00	22.15	3	406	0.74%
2023/07/20	2	21.98	7	22.15	22.15	-5	409	-1.22%
2023/07/19	17	22.04	0	0.00	21.95	17	410	4.14%
2023/07/18	3	22.45	0	0.00	22.45	3	398	0.75%
2023/07/17	14	22.80	10.1	22.64	22.75	3.9	384	1.02%
2023/07/14	3	23.02	1	23.00	23.05	2	375	0.53%
2023/07/13	9	23.10	0	0.00	23.10	9	374	2.40%
2023/07/12	17.6	25.15	7	25.14	25.05	10.6	360	2.94%
2023/07/11	0	0.00	5	25.30	25.25	-5	353	-1.41%
2023/07/10	3	25.10	0	0.00	25.15	3	362	0.83%
2023/07/07	0	0.00	2	25.15	25.10	-2	361	-0.55%
2023/07/04	1	25.05	0	0.00	25.05	1	354	0.28%
2023/06/29	1	25.00	0	0.00	25.00	1	357	0.28%
2023/06/27	3	25.00	3	25.03	24.95	0	362	0.00%
2023/06/26	2	25.05	3	25.03	25.05	-1	362	-0.28%
2023/06/21	7	25.04	2	25.00	25.05	5	360	1.39%
2023/06/20	0	0.00	0.2	25.05	25.05	-0.2	362	-0.05%
2023/06/19	0	0.00	21	25.05	25.00	-21	361	-5.80%
2023/06/16	0	0.00	4	24.78	24.90	-4	351	-1.14%
2023/06/15	1	24.65	0.1	24.70	24.65	0.9	347	0.26%
2023/06/14	5	24.58	0	0.00	24.60	5	350	1.43%
2023/06/13	1	24.70	0	0.00	24.60	1	350	0.28%
2023/06/09	0	0.00	2	24.75	24.75	-2	353	-0.57%
2023/06/08	0	0.00	1	24.80	24.75	-1	355	-0.28%
2023/06/07	4	24.78	0	0.00	24.75	4	360	1.11%
2023/06/06	0	0.00	1	24.75	24.70	-1	362	-0.28%
2023/06/05	1	24.75	0	0.00	24.75	1	366	0.27%
2023/06/01	0	0.00	0.4	24.70	24.65	-0.4	385	-0.10%
2023/05/29	16	24.60	1.6	24.63	24.55	14.4	408	3.52%
2023/05/25	1	24.60	0	0.00	24.65	1	436	0.23%
2023/05/24	0	0.00	8	24.75	24.80	-8	443	-1.80%
2023/05/22	1	24.35	0	0.00	24.40	1	439	0.23%
2023/05/16	3	24.15	1	24.15	24.25	2	427	0.47%
2023/05/15	0	0.00	1	24.15	24.15	-1	424	-0.24%
2023/05/12	0	0.00	30	24.00	24.15	-30	424	-7.07%
2023/05/11	3	24.17	20	24.13	24.00	-17	423	-4.01%
2023/05/10	1	24.35	0	0.00	24.45	1	417	0.24%
2023/05/08	0	0.00	2	24.70	24.75	-2	410	-0.49%
2023/05/04	0	0.00	11	24.65	24.70	-11	405	-2.72%
2023/04/28	0	0.00	1	24.40	24.40	-1	400	-0.25%
2023/04/27	0	0.00	6	24.45	24.45	-6	395	-1.52%
2023/04/26	4	24.31	0	0.00	24.40	4	395	1.01%
2023/04/25	3	24.10	1	24.05	24.10	2	395	0.51%
2023/04/21	2	24.18	0	0.00	24.40	2	383	0.52%
2023/04/20	1	24.55	5	24.70	24.55	-4	379	-1.06%
2023/04/19	2	24.65	0	0.00	24.70	2	380	0.53%
2023/04/18	7	24.67	0	0.00	24.60	7	376	1.86%
2023/04/17	1	24.75	1	24.70	24.70	0	369	0.00%
2023/04/14	14	24.92	0	0.00	24.85	14	364	3.84%
2023/04/13	7	24.81	3	24.75	24.80	4	355	1.13%
2023/04/12	1	24.25	11	24.32	24.30	-10	330	-3.02%
2023/04/11	0	0.00	5	24.25	24.15	-5	319	-1.56%
2023/04/10	3	24.27	0	0.00	24.15	3	317	0.95%
2023/04/07	0	0.00	1	24.25	24.15	-1	310	-0.32%
2023/04/06	0	0.00	12	24.15	24.15	-12	305	-3.93%
2023/03/31	2	24.00	0	0.00	24.00	2	299	0.67%
2023/03/29	1	23.85	0	24.50	23.80	1	292	0.34%
2023/03/28	2	23.70	0	0.00	23.70	2	291	0.69%
2023/03/27	1	23.95	0	0.00	23.90	1	284	0.35%
2023/03/24	4	24.13	1	24.20	24.15	3	282	1.06%
2023/03/23	0	0.00	5	24.15	24.20	-5	280	-1.78%
2023/03/22	0	0.00	1	24.10	24.05	-1	276	-0.36%
2023/03/17	0	0.00	1	23.90	23.75	-1	268	-0.37%
2023/03/16	6	23.82	0	0.00	23.75	6	266	2.25%
2023/03/15	2	24.00	0	0.00	24.05	2	262	0.76%
2023/03/14	2	23.85	0	0.00	23.80	2	259	0.77%
2023/03/13	4	23.68	0	0.00	23.90	4	260	1.53%
2023/03/10	1	23.95	0.1	24.20	24.00	1	258	0.37%
2023/03/09	1	24.10	0	0.00	24.15	1	255	0.39%
2023/03/08	1	24.15	0	0.00	24.10	1	253	0.39%
2023/03/07	0	0.00	1	24.10	24.25	-1	253	-0.39%
2023/03/06	16	24.05	1	24.10	24.00	15	241	6.22%
2023/03/03	0	0.00	0.5	23.90	23.95	-0.5	233	-0.21%
2023/03/02	2	23.70	0	0.00	23.70	2	224	0.89%
2023/03/01	4	23.66	1	23.50	23.70	3	218	1.37%
2023/02/24	35.1	23.61	0	0.00	23.35	35.1	207	16.93%
2023/02/23	2	23.85	0	0.00	23.85	2	188	1.06%
2023/02/22	1	23.50	8.3	23.38	23.50	-7.3	173	-4.19%
2023/02/20	5	22.90	0	0.00	23.05	5	163	3.05%
2023/02/16	1	22.50	0	0.00	22.50	1	163	0.61%
2023/02/14	5	22.43	0	0.00	22.50	5	168	2.97%
2023/02/13	0	0.00	2	22.30	22.35	-2	177	-1.13%
2023/02/10	5	22.50	0	0.00	22.45	5	178	2.80%
2023/02/08	1	22.65	0	0.00	22.60	1	183	0.55%
2023/02/06	5	22.60	0	0.00	22.60	5	184	2.71%
2023/02/02	0	0.00	2	22.40	22.40	-2	183	-1.09%
2023/02/01	5	22.40	0	0.00	22.35	5	180	2.76%
2023/01/31	10	22.48	0	0.00	22.40	10	179	5.56%
2023/01/30	10	22.42	2	22.40	22.25	8	179	4.47%
2023/01/17	0	0.00	2	22.17	22.15	-2	177	-1.14%
2023/01/13	1	22.05	0	0.00	22.00	1	178	0.56%
2023/01/09	0	0.00	3	22.45	22.40	-3	176	-1.70%
2023/01/05	5	22.40	0	0.00	22.30	5	178	2.80%
2023/01/04	2	22.28	0	0.00	22.25	2	180	1.11%
2023/01/03	1	22.25	0	0.00	22.30	1	181	0.55%
2022/12/29	0	0.00	2	22.25	22.40	-2	180	-1.11%
2022/12/28	4	22.53	0	0.00	22.45	4	183	2.19%
2022/12/27	0	0.00	2	22.63	22.65	-2	184	-1.08%
2022/12/26	0	0.00	1	22.75	22.65	-1	186	-0.54%
2022/12/21	0	0.00	3	22.50	22.55	-3	200	-1.50%
2022/12/20	1	22.60	0	0.00	22.40	1	207	0.48%
2022/12/16	0	0.00	0.6	22.70	22.75	-0.6	225	-0.25%
2022/12/15	1	22.90	14	22.90	22.90	-13	231	-5.61%
2022/12/13	0	0.00	18	22.75	22.75	-18	241	-7.46%
2022/12/12	1	22.70	3	22.75	22.75	-2	248	-0.80%
2022/12/09	3	22.72	0	0.00	22.85	3	255	1.17%
2022/12/08	2	22.80	7	22.80	22.85	-5	263	-1.90%
2022/12/06	0	0.00	2	22.90	23.00	-2	271	-0.74%
2022/12/05	1	22.95	1	22.95	23.00	0	273	0.00%
2022/11/29	1	22.60	1	22.55	22.55	0	276	0.00%
2022/11/28	0	0.00	2	22.28	22.30	-2	273	-0.73%
2022/11/25	2	22.25	5	22.20	22.25	-3	272	-1.10%
2022/11/18	0	0.00	3	22.10	22.10	-3	282	-1.06%
2022/11/17	1	22.20	1	22.20	22.20	0	287	0.00%
2022/11/16	2	22.20	0	0.00	22.10	2	288	0.69%
2022/11/15	2	22.25	3	22.13	22.25	-1	289	-0.34%
2022/11/14	0.2	22.20	0	0.00	22.20	0.2	286	0.07%
2022/11/11	0	0.00	3	22.28	22.20	-3	280	-1.07%
2022/11/10	0	0.00	15	22.15	22.15	-15	278	-5.38%
2022/11/09	0	0.00	5	22.25	22.20	-5	278	-1.79%
2022/11/08	0	0.00	3	21.50	21.65	-3	272	-1.10%
2022/11/07	0	0.00	4	21.28	21.50	-4	273	-1.46%
2022/11/03	2	20.50	0	0.00	20.60	2	276	0.72%
2022/11/02	1	20.70	0	0.00	20.60	1	278	0.36%
2022/11/01	2	20.65	0	0.00	20.70	2	294	0.68%
2022/10/26	0	0.00	2	20.60	20.60	-2	339	-0.59%
2022/10/25	5	20.50	0	0.00	20.50	5	345	1.45%
2022/10/20	0	0.00	1	20.45	20.55	-1	353	-0.28%
2022/10/19	2	20.68	0	0.00	20.65	2	353	0.57%
2022/10/18	0	0.00	1	20.70	20.80	-1	354	-0.28%
2022/10/17	6	20.70	0	0.00	20.70	6	353	1.70%
2022/10/14	2	21.25	0	0.00	21.10	2	352	0.57%
2022/10/13	1	21.00	1	21.15	20.85	0	354	0.00%
2022/10/12	0	0.00	1	21.45	21.35	-1	349	-0.29%
2022/10/05	0	0.00	1	22.15	21.95	-1	348	-0.29%
2022/10/04	0	0.00	1	21.95	21.95	-1	349	-0.29%
2022/09/29	0	0.00	2	21.75	21.80	-2	354	-0.56%
2022/09/28	2	21.78	0	0.00	21.45	2	355	0.56%
2022/09/23	0	0.00	2	22.45	22.50	-2	340	-0.59%
2022/09/21	0	0.00	1	22.50	22.45	-1	337	-0.30%
2022/09/19	2	22.30	0	0.00	22.35	2	333	0.60%
2022/09/15	0	0.00	103	22.26	22.20	-103	323	-31.80%	大賣/鉅額交易
2022/09/14	4	22.20	15	22.20	22.20	-11	318	-3.45%
2022/09/13	0	0.00	53	22.12	22.10	-53	314	-16.87%
2022/09/12	2	21.93	0	0.00	21.90	2	314	0.64%
2022/09/08	0	0.00	4	21.80	21.80	-4	311	-1.28%
2022/09/05	0	0.00	2	21.75	21.75	-2	308	-0.65%
2022/09/02	2	21.65	1	21.70	21.65	1	311	0.32%
2022/09/01	1	21.70	0	0.00	21.85	1	310	0.32%
2022/08/30	0	0.00	1	21.75	21.80	-1	318	-0.31%
2022/08/29	0	0.00	6	21.70	21.70	-6	320	-1.87%
2022/08/25	0	0.00	2	22.00	21.90	-2	318	-0.63%
2022/08/23	1	21.60	0	0.00	21.75	1	307	0.32%
2022/08/22	0	0.00	1	21.70	21.60	-1	310	-0.32%
2022/08/19	0	0.00	3	21.40	21.55	-3	309	-0.97%
2022/08/18	0	0.00	2	21.40	21.50	-2	308	-0.65%
2022/08/11	4	21.23	0	0.00	21.35	4	309	1.29%
2022/08/10	1	20.60	12	20.69	21.05	-11	308	-3.57%
2022/08/08	12	20.47	0	0.00	20.40	12	326	3.67%
2022/08/05	3	22.50	0	0.00	22.65	3	311	0.96%
2022/08/04	1	22.20	2	22.15	22.35	-1	298	-0.33%
2022/08/02	0	0.00	6	22.25	22.60	-6	289	-2.07%
2022/08/01	5	22.14	0	0.00	22.35	5	299	1.67%
2022/07/29	0.5	22.30	0	0.00	22.15	0.5	300	0.17%
2022/07/27	3	21.95	0	0.00	22.00	3	298	1.00%
2022/07/25	2	21.65	0	0.00	21.95	2	310	0.64%
2022/07/21	2	21.68	1	21.65	21.70	1	323	0.31%
2022/07/18	0	0.00	2	21.30	21.45	-2	341	-0.59%
2022/07/08	2	21.25	0	0.00	21.30	2	355	0.56%
2022/07/07	2	21.10	1	21.15	21.10	1	361	0.28%
2022/07/05	2	21.43	0	0.00	21.20	2	372	0.54%
2022/07/01	3	21.50	0	0.00	21.30	3	395	0.76%
2022/06/30	3	21.75	0	0.00	21.75	3	405	0.74%
2022/06/29	1	21.90	0	0.00	21.90	1	421	0.24%
2022/06/22	10	21.94	0	0.00	21.85	10	480	2.08%
2022/06/20	1	22.00	1	22.10	22.00	0	519	0.00%
2022/06/16	3	22.35	0	0.00	22.20	3	534	0.56%
2022/06/10	0	0.00	0.4	22.50	22.50	-0.4	565	-0.07%
2022/06/08	4	22.63	1	22.55	22.55	3	560	0.53%
2022/06/07	1	21.90	0	0.00	21.95	1	563	0.18%
2022/06/02	1	22.10	0	0.00	21.95	1	585	0.17%
2022/05/30	1	22.05	0	0.00	22.00	1	608	0.16%
2022/05/25	0.1	21.60	0	0.00	21.80	0.1	624	0.02%
2022/05/24	0	0.00	0.1	22.85	21.60	-0.1	636	-0.02%
2022/05/20	1	21.65	0	0.00	21.70	1	646	0.15%
2022/05/18	1	21.80	0	0.00	22.00	1	650	0.15%
2022/05/17	1	21.25	0	0.00	21.50	1	655	0.15%
2022/05/13	1	21.90	0	0.00	21.95	1	641	0.16%
2022/05/12	2	21.65	0	0.00	21.55	2	650	0.31%
2022/05/10	5	21.90	2	22.10	22.05	3	679	0.44%
2022/05/09	4	22.19	0	0.00	22.10	4	686	0.58%
2022/05/06	2	22.70	1	22.75	22.75	1	676	0.15%
2022/05/05	1	22.90	0	0.00	22.95	1	671	0.15%
2022/05/04	1	23.05	0	0.00	23.00	1	670	0.15%
2022/04/29	6	23.00	0	0.00	23.00	6	684	0.88%
2022/04/27	2.2	23.04	2	22.90	23.10	0.2	686	0.02%
2022/04/25	2	23.45	7	23.25	23.25	-5	688	-0.73%
2022/04/22	0	0.00	4	23.76	24.10	-4	688	-0.58%
2022/04/21	1	23.70	0	0.00	23.80	1	691	0.14%
2022/04/20	1	23.65	0	0.00	23.70	1	698	0.14%
2022/04/14	0	0.00	1	23.55	23.80	-1	755	-0.13%
2022/04/13	1	23.40	15	23.52	23.40	-14	767	-1.82%
2022/04/12	5.4	23.20	14	23.20	23.35	-8.7	776	-1.11%
2022/04/11	16	23.84	0	0.00	23.60	16	788	2.03%
2022/04/08	1	24.15	1	24.15	24.25	0	793	0.00%
2022/04/07	12	24.10	11	24.09	23.95	1	800	0.12%
2022/04/06	10	24.58	2	24.55	24.60	8	788	1.01%
2022/04/01	13.5	25.26	19	25.19	25.05	-5.5	771	-0.71%
2022/03/31	12	24.88	15	24.77	25.10	-3	751	-0.40%
2022/03/30	0	0.00	7	24.44	24.50	-7	724	-0.97%
2022/03/29	2	24.35	5	24.40	24.30	-3	711	-0.42%
2022/03/28	3	24.20	2	24.30	24.35	1	703	0.14%
2022/03/25	1	24.35	1	24.30	24.35	0	695	0.00%
2022/03/24	13	24.39	9	24.40	24.40	4	689	0.58%
2022/03/23	14	23.98	47	24.03	24.20	-33	677	-4.87%
2022/03/22	10	23.60	16	23.61	23.65	-6	651	-0.92%
2022/03/21	3	23.50	0	0.00	23.55	3	645	0.47%
2022/03/18	7	23.31	4	23.34	23.60	3	636	0.47%
2022/03/16	1	22.75	0	0.00	22.80	1	607	0.16%
2022/03/15	1	22.75	0	0.00	22.85	1	608	0.16%
2022/03/14	1	22.95	0	0.00	22.95	1	608	0.16%
2022/03/11	2	23.10	2	23.05	23.05	0	614	0.00%
2022/03/10	2	23.05	2	23.10	23.15	0	614	0.00%
2022/03/09	3	22.85	6	23.06	22.85	-3	610	-0.49%
2022/03/08	1	22.60	13	22.65	22.45	-12	599	-2.00%
2022/03/07	1	22.85	8	22.95	23.00	-7	591	-1.18%
2022/03/04	0	0.00	0.2	23.15	23.30	-0.2	584	-0.03%
2022/03/03	1	23.10	0	0.00	23.20	1	582	0.17%
2022/03/02	2	23.00	7	23.00	23.05	-5	584	-0.85%
2022/03/01	7	22.90	27	23.06	22.80	-20	581	-3.44%
2022/02/25	5	22.84	0	0.00	23.00	5	575	0.87%
2022/02/24	6	22.92	1	23.10	22.75	5	574	0.87%
2022/02/23	2	23.25	7	23.22	23.15	-5	565	-0.88%
2022/02/22	3	22.97	2	23.10	23.00	1	568	0.18%
2022/02/21	0.5	23.35	2	23.50	23.35	-1.5	567	-0.26%
2022/02/18	1	23.25	2	23.33	23.40	-1	574	-0.17%
2022/02/17	3	23.47	38	23.44	23.30	-35	583	-6.00%
2022/02/16	9	23.22	0	0.00	23.20	9	589	1.53%
2022/02/15	2	23.13	6	23.12	23.00	-4	611	-0.65%
2022/02/14	9	23.11	0	0.00	23.05	9	666	1.35%
2022/02/11	13	23.43	28	23.30	23.55	-15	700	-2.14%
2022/02/10	6	23.02	77	23.04	23.15	-71	679	-10.45%
2022/02/09	0	0.00	7	22.96	23.00	-7	664	-1.05%
2022/02/08	1	22.75	0	0.00	22.75	1	654	0.15%
2022/02/07	0	0.00	1	22.40	22.50	-1	655	-0.15%
2022/01/26	1	22.05	2	21.90	22.15	-1	655	-0.15%
2022/01/25	6	21.85	0	0.00	21.80	6	655	0.91%
2022/01/24	31	22.14	0	0.00	22.25	31	650	4.76%
2022/01/21	30	22.50	31	22.47	22.45	-1	646	-0.15%
2022/01/20	3	22.92	24	22.96	22.85	-21	636	-3.30%
2022/01/19	2	22.95	1	22.95	23.00	1	634	0.16%
2022/01/18	1	22.80	1	22.80	22.80	0	623	0.00%
2022/01/17	5	22.60	18	22.60	22.60	-13	619	-2.10%
2022/01/14	15.2	22.50	16	22.54	22.50	-0.8	618	-0.13%
2022/01/13	15	22.80	23	22.80	22.85	-8	612	-1.31%
2022/01/12	1	22.75	22	22.78	22.80	-21	606	-3.46%
2022/01/11	21.1	22.96	62	22.96	22.85	-40.9	592	-6.91%
2022/01/10	14	22.88	8	22.88	22.85	6	576	1.04%
2022/01/07	7	22.53	0	0.00	22.60	7	561	1.25%
2022/01/06	7	22.49	2	22.30	22.50	5	551	0.91%
2022/01/04	25	21.95	28	21.99	22.15	-3	537	-0.56%
2022/01/03	10	21.86	22	21.87	21.80	-12	519	-2.31%
2021/12/30	125	21.91	59	21.68	21.60	66	511	12.90%	大買/
2021/12/29	206	21.55	5.1	21.59	21.55	200.9	503	39.90%	大買/鉅額交易
2021/12/28	0	0.00	1	21.30	21.30	-1	503	-0.20%
2021/12/24	0	0.00	1	21.25	21.20	-1	531	-0.19%
2021/12/23	0	0.00	2	21.20	21.20	-2	557	-0.36%
2021/12/22	2	21.15	0.1	21.15	21.10	1.9	570	0.33%
2021/12/20	0	0.00	3	21.15	21.10	-3	587	-0.51%
2021/12/16	1	21.10	0	0.00	21.05	1	622	0.16%
2021/12/15	1	21.05	1	21.05	21.00	0	644	0.00%
2021/12/14	2	21.10	1	21.05	21.05	1	669	0.15%
2021/12/13	1	21.25	4	21.20	21.25	-3	675	-0.44%
2021/12/10	1	21.30	2	21.33	21.25	-1	683	-0.15%
2021/12/09	1	21.45	0	0.00	21.45	1	687	0.15%
2021/12/08	5	21.44	6	21.48	21.50	-1	703	-0.14%
2021/12/07	4	21.48	3	21.40	21.35	1	707	0.14%
2021/12/06	0	0.00	4	21.25	21.30	-4	705	-0.57%
2021/12/03	0	0.00	1	21.20	21.30	-1	712	-0.14%
2021/12/02	1	21.05	0	0.00	21.05	1	713	0.14%
2021/11/30	2	21.05	0	0.00	20.95	2	737	0.27%
2021/11/29	5	20.59	3	20.60	20.75	2	750	0.27%
2021/11/26	6	20.93	0	0.00	20.90	6	762	0.79%
2021/11/25	4	21.11	0	0.00	21.05	4	776	0.52%
2021/11/24	2	21.15	0	0.00	21.25	2	803	0.25%
2021/11/23	2	21.13	0	0.00	21.10	2	839	0.24%
2021/11/18	1	21.30	0	0.00	21.30	1	871	0.11%
2021/11/17	0	0.00	1	21.50	21.40	-1	874	-0.11%
2021/11/16	2	21.30	4	21.31	21.30	-2	871	-0.23%
2021/11/15	7	21.61	11	21.66	21.55	-4	875	-0.46%
2021/11/12	49	21.77	25	21.82	21.75	24	872	2.75%
2021/11/11	23	21.94	35	21.78	22.05	-12	854	-1.40%
2021/11/10	31	21.35	0	0.00	21.05	31	812	3.81%
2021/11/08	2	20.53	0	0.00	20.50	2	782	0.26%
2021/11/05	5	20.47	0	0.00	20.55	5	801	0.62%
2021/11/04	0	0.00	2	20.63	20.70	-2	808	-0.25%
2021/11/03	0	0.00	2	20.55	20.55	-2	809	-0.25%
2021/10/29	3	20.37	0	0.00	20.25	3	813	0.37%
2021/10/27	1	20.45	0	0.00	20.40	1	821	0.12%
2021/10/26	5	20.48	1	20.45	20.45	4	829	0.48%
2021/10/22	6	20.19	0	0.00	20.20	6	844	0.71%
2021/10/21	8	20.43	0	0.00	20.30	8	848	0.94%
2021/10/20	2	20.40	1	20.30	20.40	1	850	0.12%
2021/10/19	1	20.45	0	0.00	20.45	1	860	0.12%
2021/10/18	1	20.70	3	20.65	20.65	-2	867	-0.23%
2021/10/15	1	20.55	1	20.55	20.50	0	887	0.00%
2021/10/14	4	20.43	0	0.00	20.55	4	898	0.44%
2021/10/13	17	20.83	0	0.00	20.65	17	922	1.84%
2021/10/12	11	21.15	8	21.28	21.10	3	919	0.33%
2021/10/07	15	21.23	0	0.00	21.20	15	927	1.62%
2021/10/06	2	21.10	0	0.00	21.10	2	935	0.21%
2021/10/05	2	20.93	0	0.00	21.25	2	946	0.21%
2021/10/04	9	21.32	36	21.19	21.05	-27	952	-2.83%
2021/10/01	42	21.50	0	0.00	21.40	42	968	4.34%
2021/09/30	0	0.00	11	21.63	21.75	-11	962	-1.14%
2021/09/29	0	0.00	3	21.27	21.25	-3	949	-0.32%
2021/09/28	0	0.00	3	21.13	21.20	-3	945	-0.32%
2021/09/27	4	21.20	1	21.20	21.20	3	944	0.32%
2021/09/24	8	21.34	0	0.00	21.15	8	948	0.84%
2021/09/23	2	21.18	13.8	21.24	21.45	-11.8	941	-1.25%
2021/09/22	1	21.10	6	21.18	20.85	-5	933	-0.54%
2021/09/17	4	20.55	20	20.78	21.10	-16	920	-1.74%
2021/09/16	10	20.50	16	20.45	20.55	-6	906	-0.66%
2021/09/15	2	20.35	0	0.00	20.40	2	911	0.22%
2021/09/14	11	20.28	4	20.30	20.35	7	920	0.76%
2021/09/13	3	20.25	3	20.25	20.40	0	939	0.00%
2021/09/10	6	19.73	0	0.00	19.80	6	946	0.63%
2021/09/09	2	19.40	0	0.00	19.50	2	949	0.21%
2021/09/08	1	19.60	0	0.00	19.50	1	957	0.10%
2021/09/06	2	19.63	0	0.00	19.65	2	971	0.21%
2021/09/03	5	19.78	0	0.00	19.80	5	973	0.51%
2021/09/02	4	19.91	0	0.00	19.90	4	975	0.41%
2021/09/01	2	20.05	9	20.06	20.05	-7	969	-0.72%
2021/08/31	5	20.18	2	20.20	20.10	3	962	0.31%
2021/08/30	31	20.66	28	20.60	20.60	3	958	0.31%
2021/08/27	11	22.34	0	0.00	22.50	11	942	1.17%
2021/08/26	10	22.22	3	22.20	22.20	7	914	0.77%
2021/08/25	9	22.14	0	0.00	22.15	9	931	0.97%
2021/08/23	9	21.97	0	0.00	22.00	9	960	0.94%
2021/08/19	5	21.78	0	0.00	21.70	5	966	0.52%
2021/08/18	2	21.78	0	0.00	21.85	2	967	0.21%
2021/08/17	2	22.00	0	0.00	21.85	2	974	0.21%
2021/08/16	18	21.81	1	22.10	21.80	17	985	1.73%
2021/08/13	0	0.00	2	22.00	22.00	-2	1,001	-0.20%
2021/08/11	3	21.95	0	0.00	21.95	3	1,034	0.29%
2021/08/10	7	22.16	1	22.15	22.15	6	1,058	0.57%
2021/08/06	3	22.55	0	0.00	22.60	3	1,169	0.26%
2021/08/04	1	22.50	0	0.00	22.55	1	1,365	0.07%
2021/08/02	1	22.10	0	0.00	22.35	1	1,576	0.06%
2021/07/30	2	22.25	1	22.35	22.20	1	1,618	0.06%
2021/07/29	1	22.15	0	0.00	22.15	1	1,661	0.06%
2021/07/28	4	22.13	2	21.85	22.20	2	1,705	0.12%
2021/07/27	6	22.38	1	22.45	22.35	5	1,786	0.28%
2021/07/26	3	22.67	0	0.00	22.70	3	1,842	0.16%
2021/07/23	4	22.80	0	0.00	22.85	4	1,927	0.21%
2021/07/22	12	22.34	0	0.00	22.35	12	1,994	0.60%
2021/07/21	12	22.67	0	0.00	22.40	12	2,202	0.54%
2021/07/20	10	23.07	3	23.07	23.05	7	2,278	0.31%
2021/07/19	4	23.23	9	23.09	23.35	-5	2,360	-0.21%
2021/07/16	0	0.00	13	22.73	22.80	-13	2,486	-0.52%
2021/07/15	1	22.30	2	22.65	22.65	-1	2,626	-0.04%
2021/07/14	2	22.20	2	22.10	22.30	0	2,741	0.00%
2021/07/13	7	22.34	14	22.35	22.30	-7	2,916	-0.24%
2021/07/12	4	22.50	0	0.00	22.35	4	3,026	0.13%
2021/07/09	9	22.52	5	22.55	22.55	4	3,054	0.13%
2021/07/08	3	22.80	14	22.75	22.80	-11	3,129	-0.35%
2021/07/07	4	22.28	3.3	22.18	22.30	0.7	3,290	0.02%
2021/07/06	3	22.10	3.5	22.09	22.10	-0.5	3,373	-0.01%
2021/07/05	0	0.00	2	22.00	21.95	-2	3,551	-0.06%
2021/07/01	6	21.87	0	0.00	21.80	6	3,628	0.17%
2021/06/30	1	21.85	0	0.00	21.90	1	3,643	0.03%
2021/06/29	0	0.00	7	21.78	21.75	-7	3,646	-0.19%
2021/06/28	0	0.00	2	21.90	21.90	-2	3,657	-0.05%
2021/06/25	6	21.67	5	21.90	21.80	1	3,659	0.03%
2021/06/24	1	21.20	1	21.40	21.40	0	3,696	0.00%
2021/06/23	1	21.00	2	21.18	21.00	-1	3,686	-0.03%
2021/06/22	6	21.03	0	0.00	20.95	6	3,675	0.16%
2021/06/21	7.1	21.12	1	21.45	21.05	6.1	3,665	0.17%
2021/06/18	5	21.64	0	0.00	21.60	5	3,659	0.14%
2021/06/17	2	21.55	3	21.67	21.75	-1	3,661	-0.03%
2021/06/16	3	21.68	9	21.70	21.60	-6	3,684	-0.16%
2021/06/15	2.1	21.87	1	21.80	21.80	1.1	3,708	0.03%
2021/06/11	3	21.83	0	0.00	21.90	3	3,741	0.08%
2021/06/10	3.1	21.90	1	22.00	21.80	2.1	3,785	0.06%
2021/06/09	2	22.15	3	22.22	22.10	-1	3,844	-0.03%
2021/06/07	2	22.35	2	22.15	22.15	0	3,862	0.00%
2021/06/04	2	22.65	2	22.35	22.35	0	3,866	0.00%
2021/06/03	11	22.60	0	0.00	22.60	11	3,872	0.28%
2021/06/02	21	22.67	2	22.60	22.70	19	3,917	0.48%
2021/06/01	2	22.40	35	22.47	22.75	-33	3,900	-0.85%
2021/05/31	0	0.00	7	22.11	22.05	-7	3,882	-0.18%
2021/05/28	1	22.10	1	22.15	22.10	0	3,921	0.00%
2021/05/27	0	0.00	1	22.00	22.00	-1	4,040	-0.02%
2021/05/26	1	21.85	2	22.05	22.00	-1	4,246	-0.02%
2021/05/25	4	21.91	6	21.89	21.85	-2	4,450	-0.04%
2021/05/24	14.4	22.22	3	22.15	22.00	11.4	4,595	0.25%
2021/05/21	2.1	21.53	2	21.78	21.85	0.1	4,602	0.00%
2021/05/20	1.4	21.56	13	21.45	21.50	-11.7	4,629	-0.25%
2021/05/19	12	21.33	7	21.27	21.40	5	4,636	0.11%
2021/05/18	8.2	20.97	8.1	20.98	21.05	0.1	4,614	0.00%
2021/05/17	12	19.78	5	19.81	19.30	7	4,572	0.15%
2021/05/14	15	21.36	6	21.13	20.80	9	4,516	0.20%
2021/05/13	11	21.14	14	20.76	21.20	-3	4,462	-0.07%
2021/05/12	28.1	21.79	39.1	21.99	21.50	-11	4,404	-0.25%
2021/05/11	39	24.24	33.1	24.13	22.90	5.9	4,266	0.14%
2021/05/10	10	23.71	7	23.68	23.90	3	4,095	0.07%
2021/05/07	9	23.13	10	23.27	23.35	-1	4,050	-0.02%
2021/05/06	15	23.12	16	23.08	22.80	-1	4,003	-0.02%
2021/05/05	15	23.15	4.1	23.10	22.95	10.9	3,953	0.28%
2021/05/04	37.1	22.93	23	23.16	22.85	14.1	3,904	0.36%
2021/05/03	19	24.12	10	24.00	23.95	9	3,814	0.24%
2021/04/29	12.1	24.49	16	24.39	24.40	-3.9	3,751	-0.10%
2021/04/28	14	24.33	9	24.38	24.50	5	3,663	0.14%
2021/04/27	86	25.03	33	24.73	24.30	53	3,594	1.47%
2021/04/26	11	23.75	45	23.69	24.20	-34	3,379	-1.01%
2021/04/23	20	23.69	33	23.60	23.75	-13	3,288	-0.40%
2021/04/22	46	24.79	61	24.24	24.10	-15	3,211	-0.47%
2021/04/21	24	24.68	22	24.72	24.75	2	3,058	0.07%
2021/04/20	33.2	23.24	18	23.10	23.75	15.2	2,912	0.52%
2021/04/19	88	22.88	77	23.12	23.50	11	2,798	0.39%
2021/04/16	19	21.21	21	21.30	21.40	-2	2,617	-0.08%
2021/04/15	21	20.57	4	20.60	20.60	17	2,497	0.68%
2021/04/14	14	20.13	50	19.89	20.45	-36	2,455	-1.47%
2021/04/13	42.5	20.61	36.2	20.38	20.45	6.3	2,373	0.27%
2021/04/12	34.2	20.44	6	20.54	20.50	28.2	2,185	1.29%
2021/04/09	154	20.39	168	20.72	20.30	-14	2,092	-0.67%	大買/大賣/
2021/04/08	6	19.47	10	19.35	19.30	-4	1,910	-0.21%
2021/04/07	26	19.20	8	19.15	19.25	18	1,877	0.96%
2021/04/06	4	18.84	43	18.80	18.85	-39	1,831	-2.13%
2021/04/01	16	18.57	3	18.68	18.60	13	1,808	0.72%
2021/03/31	3	18.80	78	18.85	18.65	-75	1,798	-4.17%
2021/03/30	2	18.50	5	18.55	18.65	-3	1,774	-0.17%
2021/03/29	23	18.62	329	18.62	18.65	-306	1,761	-17.37%	大賣/鉅額交易
2021/03/26	0	0.00	1	18.10	18.20	-1	1,725	-0.06%
2021/03/25	0	0.00	8	18.20	18.20	-8	1,723	-0.46%
2021/03/24	5	18.10	5	18.16	18.25	0	1,720	0.00%
2021/03/23	15	17.84	0	0.00	18.15	15	1,710	0.88%
2021/03/22	6	17.71	0	0.00	17.95	6	1,692	0.36%
2021/03/19	8	17.76	3	17.70	17.75	5	1,683	0.30%
2021/03/18	38	18.21	2	18.05	18.15	36	1,651	2.18%
2021/03/17	8.1	18.60	1	19.00	18.50	7.1	1,613	0.44%
2021/03/16	10	18.93	9	18.82	18.90	1	1,578	0.06%
2021/03/15	16	18.52	396	18.48	18.70	-380	1,531	-24.81%	大賣/鉅額交易
2021/03/12	0	0.00	80	17.75	17.75	-80	1,475	-5.42%
2021/03/11	0	0.00	263	17.57	17.65	-263	1,464	-17.95%	大賣/鉅額交易
2021/03/10	6	17.48	0	0.00	17.40	6	1,451	0.41%
2021/03/09	3	17.95	58	17.85	17.85	-55	1,439	-3.82%
2021/03/08	10	18.11	49	18.01	18.10	-39	1,430	-2.73%
2021/03/05	1	17.15	1	17.15	17.15	0	1,386	0.00%
2021/03/04	10	17.40	5	17.37	17.40	5	1,397	0.36%
2021/03/03	16	17.84	2	17.80	17.60	14	1,388	1.01%
2021/03/02	11	18.36	155	18.82	17.80	-144	1,337	-10.76%	大賣/鉅額交易
2021/02/26	24	18.38	60	18.29	18.00	-36	1,222	-2.94%
2021/02/25	219	17.62	103	17.63	18.00	116	1,037	11.18%	大買/大賣/鉅額交易
2021/02/24	244	16.81	44	16.69	17.00	200	827	24.17%	大買/鉅額交易
2021/02/23	471.3	15.94	0	0.00	15.90	471.3	667	70.64%	大買/鉅額交易
2021/02/22	481	15.91	18	15.96	15.95	463	649	71.29%	大買/鉅額交易
2021/02/19	0	0.00	1	15.35	15.30	-1	593	-0.17%
2021/02/17	1	14.80	1	14.75	14.80	0	574	0.00%
2021/02/05	10	14.65	0	0.00	14.65	10	583	1.72%
2021/02/04	5	14.70	0	0.00	14.65	5	582	0.86%
2021/02/02	1	14.45	30	14.42	14.50	-29	585	-4.95%
2021/02/01	0	0.00	20	14.25	14.30	-20	587	-3.40%
2021/01/22	0	0.00	3	14.55	14.55	-3	594	-0.50%
2021/01/21	0	0.00	1	14.75	14.55	-1	598	-0.17%
2021/01/20	6	14.58	0	0.00	14.60	6	599	1.00%
2021/01/19	0	0.00	1	15.00	15.05	-1	589	-0.17%
2021/01/15	6	14.91	0	0.00	14.75	6	586	1.02%
2021/01/13	1	15.00	0	0.00	15.05	1	568	0.18%
2021/01/12	2	15.05	0	0.00	15.05	2	564	0.35%
2021/01/11	3.2	15.20	0	0.00	15.20	3.2	557	0.58%
2021/01/08	0	0.00	2	15.25	15.25	-2	558	-0.36%
2021/01/07	2	15.30	0	0.00	15.25	2	556	0.36%
2021/01/05	6	15.45	1	15.50	15.45	5	553	0.90%
2021/01/04	1	15.50	3	15.55	15.55	-2	560	-0.36%
2020/12/31	0	0.00	9	15.60	15.60	-9	577	-1.56%
2020/12/30	1	15.60	0	0.00	15.60	1	570	0.18%
2020/12/29	7	15.46	0	0.00	15.55	7	566	1.24%
2020/12/28	1	15.35	0	0.00	15.35	1	559	0.18%
2020/12/22	15	15.22	0	0.00	15.15	15	581	2.58%
2020/12/21	15	15.30	0	0.00	15.40	15	590	2.54%
2020/12/18	10	15.35	0	0.00	15.35	10	607	1.65%
2020/12/17	2	15.30	0	0.00	15.35	2	622	0.32%
2020/12/16	0	0.00	15	15.26	15.30	-15	630	-2.38%
2020/12/15	2	15.10	9	15.15	15.05	-7	636	-1.10%
2020/12/14	1	15.15	0	0.00	15.25	1	646	0.15%
2020/12/11	5	15.24	0	0.00	15.20	5	654	0.76%
2020/12/10	3	15.25	0	0.00	15.30	3	662	0.45%
2020/12/08	1	15.55	0	0.00	15.25	1	671	0.15%
2020/12/04	0	0.00	10	15.60	15.50	-10	686	-1.46%
2020/12/01	0	0.00	4	15.75	15.80	-4	807	-0.50%
2020/11/30	10.7	15.92	10	16.03	15.95	0.7	821	0.08%
2020/11/27	0	0.00	24	15.57	15.80	-24	843	-2.85%
2020/11/26	5	15.60	0	0.00	15.60	5	867	0.58%
2020/11/25	20	15.55	2	15.53	15.60	18	913	1.97%
2020/11/24	1	15.40	5	15.38	15.45	-4	924	-0.43%
2020/11/20	0.4	15.15	0	0.00	15.05	0.4	953	0.04%
2020/11/19	3.6	15.06	0	0.00	15.10	3.6	990	0.36%
2020/11/13	0	0.00	1	15.10	15.10	-1	1,105	-0.09%
2020/11/12	1	15.15	0	0.00	15.10	1	1,122	0.09%
2020/11/06	3	15.10	0	0.00	15.10	3	1,168	0.26%
2020/11/04	8	15.14	0	0.00	15.20	8	1,213	0.66%
2020/11/03	3	15.05	0	0.00	15.05	3	1,222	0.25%
2020/11/02	4	15.00	0	0.00	15.00	4	1,229	0.33%
2020/10/27	8	15.09	0	0.00	15.10	8	1,345	0.59%
2020/10/26	4	15.10	2	15.10	15.10	2	1,370	0.15%
2020/10/23	5	15.15	0	0.00	15.15	5	1,386	0.36%
2020/10/22	5	15.10	0	0.00	15.10	5	1,394	0.36%
2020/10/21	5	15.10	1	15.00	15.10	4	1,402	0.29%
2020/10/20	5	15.10	0	0.00	15.10	5	1,416	0.35%
2020/10/19	0	0.00	2	15.10	15.15	-2	1,423	-0.14%
2020/10/16	5	15.00	0	0.00	15.05	5	1,429	0.35%
2020/10/15	5	15.05	0	0.00	15.05	5	1,437	0.35%
2020/10/14	0	0.00	2	15.10	15.15	-2	1,437	-0.14%
2020/10/13	0	0.00	20	15.10	15.05	-20	1,444	-1.38%
2020/10/12	1	15.25	0	0.00	15.20	1	1,450	0.07%
2020/10/08	2	15.10	3	15.10	15.15	-1	1,446	-0.07%
2020/09/30	0	0.00	2	14.40	14.35	-2	1,458	-0.14%
2020/09/28	2	14.35	3	14.35	14.20	-1	1,482	-0.07%
2020/09/24	4	14.43	2	14.55	14.40	2	1,488	0.13%
2020/09/23	4	14.76	24	14.80	14.65	-20	1,484	-1.35%
2020/09/22	6	14.91	0	0.00	14.90	6	1,486	0.40%
2020/09/21	6	15.09	4	15.10	15.10	2	1,473	0.14%
2020/09/16	7	15.00	0	0.00	15.05	7	1,532	0.46%
2020/09/15	18	15.04	0	0.00	15.10	18	1,539	1.17%
2020/09/14	9	15.20	0	0.00	15.15	9	1,534	0.59%
2020/09/10	5	15.00	0	0.00	15.00	5	1,528	0.33%
2020/09/09	6	15.18	2.1	15.16	15.20	3.9	1,512	0.26%
2020/09/08	1	15.40	1	15.45	15.40	0	1,501	0.00%
2020/09/07	8	15.69	0	0.00	15.65	8	1,485	0.54%
2020/09/04	5	17.14	4	17.10	17.10	1	1,457	0.07%
2020/09/03	3	17.17	2	17.18	17.15	1	1,407	0.07%
2020/09/02	5	17.12	16	17.23	17.30	-11	1,394	-0.79%
2020/09/01	19	17.58	1.2	17.73	17.40	17.8	1,376	1.29%
2020/08/31	7	17.51	22	17.50	17.55	-15	1,346	-1.11%
2020/08/28	5	17.25	3	17.20	17.30	2	1,303	0.15%
2020/08/27	11	17.29	0	0.00	17.20	11	1,278	0.86%
2020/08/26	3	17.35	7	17.39	17.35	-4	1,266	-0.32%
2020/08/25	3	17.17	7	17.15	17.10	-4	1,230	-0.32%
2020/08/24	0	0.00	2	17.08	17.05	-2	1,195	-0.17%
2020/08/21	1	16.80	1	16.90	16.90	0	1,181	0.00%
2020/08/20	45	16.56	31	16.52	16.45	14	1,169	1.20%
2020/08/19	13	16.90	10	16.93	16.85	3	1,134	0.26%
2020/08/18	1	16.65	1	16.70	16.60	0	1,108	0.00%
2020/08/17	12	16.50	32	16.46	16.55	-20	1,095	-1.83%
2020/08/12	2	16.25	4	16.25	16.20	-2	1,087	-0.18%
2020/08/11	1	16.30	2	16.40	16.30	-1	1,086	-0.09%
2020/08/10	2	16.33	0	0.00	16.25	2	1,070	0.19%
2020/08/07	0	0.00	5	16.10	16.15	-5	1,063	-0.47%
2020/08/05	1	16.20	0	0.00	16.15	1	1,070	0.09%
2020/08/04	3	16.23	2	16.10	16.25	1	1,063	0.09%
2020/08/03	0	0.00	1	15.90	15.85	-1	1,018	-0.10%
2020/07/31	0	0.00	5	15.74	15.80	-5	1,002	-0.50%
2020/07/30	8	15.76	1	15.70	15.75	7	1,018	0.69%
2020/07/29	3	15.52	4	15.55	15.55	-1	1,107	-0.09%
2020/07/28	2	15.20	0	0.00	15.15	2	1,109	0.18%
2020/07/27	10	15.35	0	0.00	15.25	10	1,124	0.89%
2020/07/23	1	15.65	0	0.00	15.65	1	1,140	0.09%
2020/07/21	1	15.60	1	15.65	15.60	0	1,160	0.00%
2020/07/16	4	15.85	0	0.00	15.85	4	1,165	0.34%
2020/07/13	1	15.60	0	0.00	15.60	1	1,176	0.08%
2020/07/10	14	15.58	12	15.56	15.55	2	1,182	0.17%
2020/07/09	28	15.81	0	0.00	15.80	28	1,173	2.39%
2020/07/08	3	15.85	2	15.85	15.85	1	1,178	0.08%
2020/07/07	3	15.90	0	0.00	15.85	3	1,208	0.25%
2020/07/06	10	15.96	5	15.95	16.00	5	1,215	0.41%
2020/07/03	3	15.85	4	15.93	15.90	-1	1,211	-0.08%
2020/07/02	0	0.00	10	15.86	15.90	-10	1,221	-0.82%
2020/07/01	5	15.85	1	15.75	15.75	4	1,215	0.33%
2020/06/30	0	0.00	6.3	15.55	15.55	-6.3	1,199	-0.52%
2020/06/29	0	0.00	8	15.48	15.45	-8	1,209	-0.66%
2020/06/24	6	15.72	1	15.90	15.65	5	1,208	0.41%
2020/06/23	0	0.00	30	15.40	15.45	-30	1,153	-2.60%
2020/06/22	1	15.30	0	0.00	15.40	1	1,158	0.09%
2020/06/19	3	15.30	0	0.00	15.30	3	1,162	0.26%
2020/06/18	12	15.32	4	15.35	15.35	8	1,169	0.68%
2020/06/17	1	15.15	1	15.25	15.30	0	1,165	0.00%
2020/06/16	0	0.00	6	15.10	15.15	-6	1,177	-0.51%
2020/06/15	6	14.98	0	0.00	14.90	6	1,212	0.49%
2020/06/12	4	14.70	1	14.65	14.95	3	1,219	0.25%
2020/06/11	1	15.25	20	15.25	15.05	-19	1,220	-1.56%
2020/06/10	2	15.40	12	15.38	15.40	-10	1,209	-0.83%
2020/06/09	5	15.67	0	0.00	15.60	5	1,222	0.41%
2020/06/08	8	15.57	12	15.65	15.65	-4	1,233	-0.32%
2020/06/05	2	15.30	1	15.35	15.40	1	1,212	0.08%
2020/06/04	2	15.30	10	15.40	15.35	-8	1,216	-0.66%
2020/06/03	5	15.30	2	15.35	15.30	3	1,223	0.25%
2020/06/02	0	0.00	1	15.25	15.30	-1	1,223	-0.08%
2020/05/29	0	0.00	1	15.10	15.10	-1	1,224	-0.08%
2020/05/28	1	15.00	0	0.00	15.00	1	1,227	0.08%
2020/05/27	2	15.13	15	15.18	15.10	-13	1,225	-1.06%
2020/05/26	3	15.07	58	15.10	15.10	-55	1,234	-4.46%
2020/05/25	3	15.10	20	15.10	15.10	-17	1,224	-1.39%
2020/05/22	64	14.95	0	0.00	14.85	64	1,210	5.29%
2020/05/21	10	15.02	5	14.88	15.05	5	1,206	0.41%
2020/05/20	10	14.80	0	0.00	14.75	10	1,175	0.85%
2020/05/19	4	14.80	2	14.85	14.80	2	1,173	0.17%
2020/05/18	3	14.77	1	14.65	14.75	2	1,164	0.17%
2020/05/15	0	0.00	5	14.66	14.60	-5	1,156	-0.43%
2020/05/14	12	14.79	0	0.00	14.65	12	1,145	1.05%
2020/05/13	10	14.74	73.4	14.75	14.75	-63.4	1,135	-5.59%
2020/05/12	3	14.65	1	14.60	14.65	2	1,132	0.18%
2020/05/11	1	14.70	1	14.90	14.75	0	1,129	0.00%
2020/05/08	10	14.75	0	0.00	14.75	10	1,139	0.88%
2020/05/07	5	14.80	0	0.00	14.80	5	1,160	0.43%
2020/05/06	17	14.74	23	14.80	14.80	-6	1,158	-0.52%
2020/05/05	46	14.96	23	15.22	14.85	23	1,144	2.01%
2020/05/04	7	14.06	0	0.00	14.40	7	1,043	0.67%
2020/04/30	23	14.42	1	14.40	14.45	22	1,037	2.12%
2020/04/29	1	13.95	3	13.85	14.05	-2	1,036	-0.19%
2020/04/27	1	13.40	0	0.00	13.65	1	1,085	0.09%
2020/04/22	0	0.00	1	12.80	12.80	-1	1,097	-0.09%
2020/04/21	2	12.80	0	0.00	12.90	2	1,108	0.18%
2020/04/20	0	0.00	2	13.15	13.10	-2	1,136	-0.18%
2020/04/15	3	13.58	1	13.55	13.55	2	1,374	0.15%
2020/04/14	2	13.50	10	13.45	13.45	-8	1,381	-0.58%
2020/04/13	52	13.30	1	13.45	13.40	51	1,395	3.66%
2020/04/10	15	13.28	4	13.40	13.40	11	1,396	0.79%
2020/04/09	0	0.00	1	13.05	13.05	-1	1,385	-0.07%
2020/04/08	0	0.00	1	12.65	12.75	-1	1,388	-0.07%
2020/04/01	5	12.49	0	0.00	12.55	5	1,450	0.34%
2020/03/31	17	12.31	0	0.00	12.45	17	1,455	1.17%
2020/03/27	1	12.50	0	0.00	12.45	1	1,449	0.07%
2020/03/26	2	12.30	0	0.00	12.40	2	1,457	0.14%
2020/03/25	35	11.98	0	0.00	12.00	35	1,466	2.39%
2020/03/24	1	11.45	2	11.43	11.45	-1	1,453	-0.07%
2020/03/20	2	10.80	0	0.00	10.90	2	1,564	0.13%
2020/03/19	6	10.20	11	10.35	10.15	-5	1,590	-0.31%
2020/03/18	0	0.00	9	11.15	11.10	-9	1,565	-0.57%
2020/03/17	8	11.54	0	0.00	11.40	8	1,566	0.51%
2020/03/16	11	12.05	0	0.00	11.90	11	1,577	0.70%
2020/03/13	3	11.53	61	11.66	11.90	-58	1,606	-3.61%
2020/03/12	4	13.00	0	0.00	12.65	4	1,580	0.25%
2020/03/10	1	13.30	6	13.31	13.40	-5	1,553	-0.32%
2020/03/09	0	0.00	3	13.85	13.55	-3	1,559	-0.19%
2020/02/27	0	0.00	14	14.38	14.35	-14	1,565	-0.89%
2020/02/25	5	14.25	0	0.00	14.40	5	1,684	0.30%
2020/02/20	0.2	14.65	0	0.00	14.65	0.2	1,754	0.01%
2020/02/17	0	0.00	20	14.50	14.50	-20	1,789	-1.12%
2020/02/13	20	14.60	0	0.00	14.55	20	1,810	1.10%
2020/02/12	0	0.00	3	14.50	14.60	-3	1,818	-0.16%
2020/02/11	16	14.34	0	0.00	14.35	16	1,810	0.88%
2020/02/10	5	14.40	0	0.00	14.50	5	1,788	0.28%
2020/02/07	3.2	15.00	0	0.00	15.00	3.2	1,762	0.18%
2020/02/06	1	15.15	0	0.00	15.15	1	1,777	0.06%
2020/02/05	15	15.05	0	0.00	15.00	15	1,835	0.82%
2020/02/04	3	14.90	5	15.05	15.00	-2	1,822	-0.11%
2020/02/03	3	14.90	0	0.00	14.85	3	1,809	0.17%
2020/01/31	2	15.20	0	0.00	15.20	2	1,789	0.11%
2020/01/30	23	15.27	0	0.00	14.90	23	1,763	1.30%
2020/01/20	4	16.30	0	0.00	16.25	4	1,706	0.23%
2020/01/16	5	16.15	4	16.20	16.20	1	1,687	0.06%
2020/01/15	5	16.20	0	0.00	16.25	5	1,675	0.30%
2020/01/14	3	16.25	3	16.40	16.25	0	1,682	0.00%
2020/01/13	11.3	16.45	207	16.47	16.40	-195.7	1,698	-11.52%	大賣/鉅額交易
2020/01/10	12	16.84	12	16.95	17.05	0	1,548	0.00%
2020/01/09	0	0.00	3	16.63	16.65	-3	1,484	-0.20%
2020/01/08	3	16.45	0	0.00	16.40	3	1,463	0.20%
2020/01/02	0	0.00	20	16.60	16.55	-20	1,385	-1.44%
2019/12/31	13	16.48	23	16.48	16.60	-10	1,359	-0.74%
2019/12/30	0	0.00	10	16.25	16.25	-10	1,287	-0.78%
2019/12/27	7	16.11	0	0.00	16.20	7	1,276	0.55%
2019/12/26	13	16.20	1	16.20	16.20	12	1,265	0.95%
2019/12/23	30	16.30	0	0.00	16.20	30	1,266	2.37%
2019/12/20	0	0.00	1	16.25	16.40	-1	1,247	-0.08%
2019/12/17	8	16.50	18	16.42	16.40	-10	1,221	-0.82%
2019/12/16	4	16.30	15	16.16	16.30	-11	1,118	-0.98%
2019/12/12	0	0.00	1	16.00	16.00	-1	1,069	-0.09%
2019/12/10	8	16.10	13	16.05	16.05	-5	1,054	-0.47%
2019/12/09	1	15.65	0	0.00	15.70	1	1,019	0.10%
2019/12/05	1	15.60	0	0.00	15.60	1	1,053	0.09%
2019/12/04	14	15.50	0	0.00	15.55	14	1,081	1.29%
2019/11/29	1	15.95	0	0.00	15.75	1	1,100	0.09%
2019/11/28	1	15.95	0	0.00	15.90	1	1,104	0.09%
2019/11/26	0	0.00	2	16.05	16.05	-2	1,108	-0.18%
2019/11/25	3	16.07	4	16.21	15.95	-1	1,128	-0.09%
2019/11/22	7	16.24	3	16.30	16.35	4	1,110	0.36%
2019/11/21	0	0.00	4	15.89	16.15	-4	1,019	-0.39%
2019/11/20	1	16.05	3	15.90	16.05	-2	1,002	-0.20%
2019/11/19	0	0.00	4	16.05	15.80	-4	992	-0.40%
2019/11/18	10	15.74	0	0.00	15.75	10	974	1.03%
2019/11/15	2	15.78	0	0.00	15.75	2	978	0.20%
2019/11/13	3	16.05	2	16.08	15.95	1	981	0.10%
2019/11/12	21	15.87	0	0.00	16.00	21	993	2.11%
2019/11/11	2	15.93	2	15.88	15.85	0	1,007	0.00%
2019/11/06	0	0.00	1	15.70	15.70	-1	1,141	-0.09%
2019/11/05	4	16.11	5	16.06	15.95	-1	1,137	-0.09%
2019/11/04	36	16.16	43	16.12	16.15	-7	1,123	-0.62%
2019/11/01	0	0.00	2	15.55	15.45	-2	1,066	-0.19%
2019/10/29	2	15.45	0	0.00	15.45	2	1,100	0.18%
2019/10/28	2	15.50	0	0.00	15.50	2	1,106	0.18%
2019/10/24	5	15.50	4	15.55	15.55	1	1,103	0.09%
2019/10/23	3	15.58	0	0.00	15.55	3	1,108	0.27%
2019/10/22	9	15.73	4	15.79	15.65	5	1,110	0.45%
2019/10/21	0	0.00	8	15.78	15.90	-8	1,097	-0.73%
2019/10/18	0	0.00	3	15.40	15.45	-3	1,052	-0.28%
2019/10/17	9	15.27	0	0.00	15.40	9	1,065	0.84%
2019/10/16	5	15.00	9	15.17	15.30	-4	1,063	-0.38%
2019/10/15	0	0.00	4	14.95	14.90	-4	1,060	-0.38%
2019/10/14	1	14.90	10	14.95	14.90	-9	1,153	-0.78%
2019/10/09	0	0.00	14	14.90	14.85	-14	1,249	-1.12%
2019/10/08	6	14.78	0	0.00	14.80	6	1,264	0.47%
2019/10/07	8	14.84	0	0.00	14.85	8	1,284	0.62%
2019/10/04	1	14.90	3	14.90	14.90	-2	1,366	-0.15%
2019/10/03	0	0.00	34	14.86	14.90	-34	1,369	-2.48%
2019/10/02	10	14.72	0	0.00	14.70	10	1,384	0.72%
2019/10/01	12	14.82	0	0.00	14.80	12	1,405	0.85%
2019/09/27	43	15.07	0	0.00	15.00	43	1,409	3.05%
2019/09/26	1	15.30	2	15.35	15.25	-1	1,402	-0.07%
2019/09/25	7	15.25	7	15.35	15.25	0	1,416	0.00%
2019/09/24	12	15.20	0	0.00	15.20	12	1,434	0.84%
2019/09/23	1	15.30	0	0.00	15.30	1	1,446	0.07%
2019/09/20	17	15.36	0	0.00	15.30	17	1,496	1.14%
2019/09/19	0	0.00	20	15.50	15.50	-20	1,744	-1.15%
2019/09/18	1	15.55	0	0.00	15.50	1	1,771	0.06%
2019/09/17	2	15.60	1	15.65	15.60	1	1,790	0.06%
2019/09/16	2	15.60	0	0.00	15.55	2	1,826	0.11%
2019/09/12	6	15.53	5	15.55	15.50	1	1,882	0.05%
2019/09/11	5	15.55	4	15.55	15.55	1	1,914	0.05%
2019/09/10	15	15.61	0	0.00	15.55	15	1,935	0.78%
2019/09/09	4	15.76	1	15.75	15.80	3	1,945	0.15%
2019/09/06	15	16.68	20	16.72	16.75	-5	2,004	-0.25%
2019/09/05	1	16.70	0	0.00	16.70	1	2,057	0.05%
2019/09/04	6	16.73	0	0.00	16.65	6	2,078	0.29%
2019/09/03	0	0.00	2	16.80	16.70	-2	2,121	-0.09%
2019/08/30	2	16.60	0	0.00	16.65	2	2,122	0.09%
2019/08/29	9	16.56	0	0.00	16.60	9	2,133	0.42%
2019/08/28	5	16.52	0	0.00	16.50	5	2,160	0.23%
2019/08/27	4	16.80	0	0.00	16.75	4	2,153	0.19%
2019/08/26	0	0.00	5	16.90	16.90	-5	2,170	-0.23%
2019/08/23	0	0.00	4	17.00	17.00	-4	2,194	-0.18%
2019/08/22	3	17.15	5	17.10	16.95	-2	2,218	-0.09%
2019/08/20	0	0.00	2	17.00	16.95	-2	2,438	-0.08%
2019/08/19	1	17.05	1	17.05	17.00	0	2,442	0.00%
2019/08/16	3	17.05	1	17.15	17.00	2	2,452	0.08%
2019/08/15	8	16.77	31	16.61	17.05	-23	2,471	-0.93%
2019/08/14	8	17.00	6	17.10	16.90	2	2,482	0.08%
2019/08/13	17	17.12	3	17.22	17.00	14	2,497	0.56%
2019/08/12	23	17.06	44	17.13	17.30	-21	2,498	-0.84%
2019/08/08	0	0.00	48.2	16.86	16.90	-48.2	2,511	-1.92%
2019/08/07	0	0.00	2	16.48	16.35	-2	2,583	-0.08%
2019/08/06	5	16.12	6	16.19	16.35	-1	2,639	-0.04%
2019/08/05	19	16.26	1	16.35	16.30	18	2,803	0.64%
2019/08/02	7	16.30	0	0.00	16.25	7	2,921	0.24%
2019/07/31	6	16.75	16	16.67	16.65	-10	2,915	-0.34%
2019/07/29	0	0.00	8	16.65	16.65	-8	2,934	-0.27%
2019/07/26	1	16.55	0	0.00	16.55	1	2,938	0.03%
2019/07/24	1	16.70	0	0.00	16.60	1	2,944	0.03%
2019/07/23	1	16.45	2	16.50	16.50	-1	2,950	-0.03%
2019/07/22	5	16.47	0	0.00	16.50	5	2,952	0.17%
2019/07/17	0	0.00	14	16.80	16.80	-14	3,075	-0.46%
2019/07/16	5.2	17.04	6	17.03	16.85	-0.9	3,096	-0.03%
2019/07/15	1	17.00	4	16.88	16.80	-3	3,044	-0.10%
2019/07/12	1	16.55	0	0.00	16.55	1	2,963	0.03%
2019/07/11	5	16.35	15	16.37	16.30	-10	2,970	-0.34%
2019/07/10	10	16.43	21	16.28	16.20	-11	2,972	-0.37%
2019/07/09	2	17.00	0	0.00	16.90	2	2,923	0.07%
2019/07/08	5	16.95	0	0.00	16.95	5	2,937	0.17%
2019/07/05	0	0.00	10	17.00	17.10	-10	2,968	-0.34%
2019/07/04	5	16.75	0	0.00	16.80	5	2,975	0.17%
2019/07/03	13	16.74	0	0.00	16.75	13	2,983	0.44%
2019/07/02	11	16.80	0	0.00	16.75	11	3,021	0.36%
2019/07/01	10	16.90	3	16.65	16.75	7	3,039	0.23%
2019/06/28	0	0.00	8	16.75	16.75	-8	3,078	-0.26%
2019/06/27	0	0.00	8	16.70	16.70	-8	3,137	-0.26%
2019/06/26	87.1	17.72	98	17.76	16.85	-11	3,119	-0.35%
2019/06/25	10	17.20	0	0.00	17.20	10	2,918	0.34%
2019/06/21	0	0.00	11	17.36	17.35	-11	3,052	-0.36%
2019/06/20	0	0.00	20	17.51	17.50	-20	3,142	-0.64%
2019/06/19	0	0.00	80	17.06	16.95	-80	3,116	-2.57%
2019/06/18	4	17.00	0	0.00	16.90	4	3,117	0.13%
2019/06/17	2	17.25	0	0.00	17.05	2	3,211	0.06%
2019/06/14	12	17.38	35	17.34	17.20	-23	3,193	-0.72%
2019/06/13	84	17.11	60	17.19	17.30	24	3,122	0.77%
2019/06/12	36	16.71	0	0.00	16.70	36	3,046	1.18%
2019/06/11	25	16.66	19.6	16.53	16.60	5.4	3,029	0.18%
2019/06/10	2	16.30	60	16.15	16.10	-58	2,978	-1.95%
2019/06/06	11	16.00	0	0.00	16.10	11	3,012	0.37%
2019/06/05	9	16.06	15	16.03	16.00	-6	3,092	-0.19%
2019/06/04	1	16.40	0	0.00	16.10	1	3,076	0.03%
2019/06/03	12	16.30	3	16.25	16.25	9	3,049	0.30%
2019/05/31	5	16.55	0	0.00	16.55	5	3,042	0.16%
2019/05/30	3	16.75	5	16.59	16.75	-2	3,069	-0.07%
2019/05/29	21	16.58	10	16.58	16.55	11	3,034	0.36%
2019/05/28	105	17.36	34	17.19	16.80	71	3,003	2.36%	大買/
2019/05/27	74	16.98	37	17.05	17.20	37	2,901	1.28%
2019/05/24	1	16.10	0	0.00	16.25	1	2,760	0.04%
2019/05/23	2	16.15	0	0.00	16.15	2	2,751	0.07%
2019/05/22	6	16.13	4	16.10	16.10	2	2,732	0.07%
2019/05/21	10	16.60	1	16.60	16.40	9	2,707	0.33%
2019/05/20	40	16.34	2	16.43	16.50	38	2,673	1.42%
2019/05/17	11	16.32	34	16.44	16.10	-23	2,636	-0.87%
2019/05/16	11	16.67	29	16.69	16.20	-18	2,614	-0.69%
2019/05/15	19	16.85	29	16.74	16.80	-10	2,522	-0.40%
2019/05/14	49	16.22	23	16.11	16.30	26	2,444	1.06%
2019/05/13	58	16.14	47	16.12	16.25	11	2,396	0.46%
2019/05/10	16	15.53	12	15.43	15.70	4	2,232	0.18%
2019/05/09	16	14.65	0	0.00	14.65	16	2,112	0.76%
2019/05/08	1	14.55	1	14.65	14.70	0	2,106	0.00%
2019/05/07	1	14.85	0	0.00	14.75	1	2,122	0.05%
2019/05/06	42	14.79	1	14.80	14.75	41	2,125	1.93%
2019/05/03	5	15.05	0	0.00	15.05	5	2,116	0.24%
2019/04/29	0	0.00	5	15.00	14.90	-5	2,174	-0.23%
2019/04/26	1	15.15	0	0.00	15.25	1	2,316	0.04%
2019/04/25	1	15.05	4	15.15	15.20	-3	2,334	-0.13%
2019/04/24	29	15.56	6	15.64	15.55	23	2,307	1.00%
2019/04/23	12	15.05	11	14.89	15.20	1	2,203	0.05%
2019/04/22	7	14.77	1	14.85	14.80	6	2,179	0.28%
2019/04/19	1	15.05	7	15.06	15.10	-6	2,150	-0.28%
2019/04/18	4	15.56	1	15.60	15.45	3	2,113	0.14%
2019/04/17	24	15.64	11	15.82	15.60	13	2,123	0.61%
2019/04/16	13	16.00	11	16.09	15.90	2	2,103	0.10%
2019/04/15	3	15.73	4	15.85	16.05	-1	2,087	-0.05%
2019/04/12	3	15.43	3	15.50	15.50	0	2,066	0.00%
2019/04/11	26	15.64	19	15.63	15.45	7	2,052	0.34%
2019/04/10	23	15.61	0	0.00	15.55	23	2,015	1.14%
2019/04/09	10	15.80	20	15.80	15.85	-10	1,993	-0.50%
2019/04/08	1	16.00	11	15.98	15.95	-10	1,993	-0.50%
2019/04/03	0	0.00	24	15.53	15.65	-24	2,006	-1.20%
2019/04/02	18	15.84	6	15.75	15.55	12	2,057	0.58%
2019/04/01	10	16.08	6	16.02	16.05	4	2,165	0.18%
2019/03/29	12	15.59	6	15.65	15.65	6	2,125	0.28%
2019/03/28	16	15.85	27	15.92	15.65	-11	2,164	-0.51%
2019/03/27	71	15.83	57	15.68	15.85	14	2,210	0.63%
2019/03/26	18	15.08	14	15.23	15.20	4	2,096	0.19%
2019/03/25	34	15.04	45	15.03	14.90	-11	2,048	-0.54%
2019/03/22	2	14.50	5	14.46	14.50	-3	1,937	-0.15%
2019/03/21	2	14.23	3	14.15	14.20	-1	1,927	-0.05%
2019/03/20	20	14.28	131	14.12	14.15	-111	1,921	-5.78%	大賣/鉅額交易
2019/03/19	5	13.55	1	13.60	13.70	4	1,846	0.22%
2019/03/18	70	13.58	2	13.50	13.50	68	1,838	3.70%
2019/03/15	19	13.57	0	0.00	13.60	19	1,839	1.03%
2019/03/14	0	0.00	5	13.45	13.40	-5	1,835	-0.27%
2019/03/13	2	13.65	5	13.60	13.60	-3	1,814	-0.17%
2019/03/12	5	13.81	1	13.65	13.70	4	1,810	0.22%
2019/03/11	38	13.78	33	13.79	14.00	5	1,770	0.28%
2019/03/08	0	0.00	1	13.15	13.20	-1	1,673	-0.06%
2019/03/07	6	13.34	1	13.30	13.20	5	1,663	0.30%
2019/03/06	2	13.30	7	13.34	13.30	-5	1,653	-0.30%
2019/03/05	4	13.48	8	13.36	13.35	-4	1,639	-0.24%
2019/03/04	3	13.00	3	13.00	13.10	0	1,581	0.00%
2019/02/27	1	12.90	0	0.00	12.95	1	1,596	0.06%
2019/02/26	3	12.88	0	0.00	12.90	3	1,591	0.19%
2019/02/22	3	13.02	0	0.00	13.00	3	1,575	0.19%
2019/02/19	0	0.00	4	13.10	13.15	-4	1,542	-0.26%
2019/02/18	3	13.05	0	0.00	13.10	3	1,540	0.19%
2019/02/15	12	13.03	0	0.00	13.05	12	1,534	0.78%
2019/02/14	4	13.18	1	13.15	13.15	3	1,511	0.20%
2019/02/12	2	13.35	2	13.45	13.50	0	1,471	0.00%
2019/02/11	5	13.35	0	0.00	13.30	5	1,454	0.34%
2019/01/30	5	13.26	0	0.00	13.30	5	1,437	0.35%
2019/01/29	0	0.00	9	13.25	13.25	-9	1,425	-0.63%
2019/01/28	0	0.00	7	13.35	13.40	-7	1,410	-0.50%
2019/01/25	10	13.15	3	13.25	13.15	7	1,383	0.51%
2019/01/24	3	13.10	4	13.24	13.25	-1	1,369	-0.07%
2019/01/23	2	13.20	3	13.23	13.20	-1	1,350	-0.07%
2019/01/22	9	13.28	7	13.37	13.20	2	1,330	0.15%
2019/01/21	16	13.49	43	13.55	13.55	-27	1,310	-2.06%
2019/01/18	78	13.65	77	13.72	13.30	1	1,260	0.08%
2019/01/17	5	12.71	3	12.75	12.75	2	1,103	0.18%
2019/01/16	2	12.35	1	12.40	12.35	1	1,069	0.09%
2019/01/15	7	12.25	0	0.00	12.15	7	1,060	0.66%
2019/01/14	2	12.35	0	0.00	12.30	2	1,052	0.19%
2019/01/11	0	0.00	10	12.30	12.25	-10	1,047	-0.95%
2019/01/10	6	12.30	0	0.00	12.30	6	1,042	0.58%
2019/01/09	5	12.60	5	12.50	12.40	0	1,035	0.00%
2019/01/07	1	12.20	0	0.00	12.20	1	997	0.10%
2019/01/04	1	11.75	0	0.00	11.95	1	985	0.10%
2019/01/03	0	0.00	2	12.08	12.00	-2	977	-0.20%
2018/12/28	12	12.36	1	12.35	12.40	11	951	1.16%
2018/12/27	1	12.35	0	0.00	12.35	1	940	0.11%
2018/12/26	1	12.60	0	0.00	12.50	1	913	0.11%
2018/12/25	4.3	13.23	6	13.13	12.95	-1.7	852	-0.20%
2018/12/24	11	13.26	8	13.46	13.30	3	763	0.39%
2018/12/22	6	12.68	0	0.00	12.85	6	591	1.01%
2018/12/21	5	12.77	4	12.80	12.85	1	548	0.18%
2018/12/20	17	13.04	63	13.11	12.55	-46	468	-9.82%
2018/12/19	1	12.60	5	12.85	12.70	-4	360	-1.11%
2018/12/18	6	12.75	1	12.90	12.75	5	340	1.47%
2018/12/17	0	0.00	3	12.87	12.85	-3	325	-0.92%
2018/12/14	55	12.77	0	0.00	12.90	55	303	18.11%
2018/12/12	10	12.05	0	0.00	12.65	10	227	4.39%
2018/12/11	0	0.00	1	12.00	12.05	-1	181	-0.55%
2018/12/10	0	0.00	5	11.99	12.00	-5	173	-2.89%
2018/12/06	1	12.10	3	12.10	12.00	-2	157	-1.27%
2018/12/05	1	12.50	5	12.40	12.45	-4	156	-2.56%
2018/12/04	4	12.31	0	0.00	12.40	4	152	2.62%
2018/11/29	15	11.73	0	0.00	11.60	15	142	10.52%
2018/11/27	3	11.70	3	11.55	11.40	0	141	0.00%
2018/11/26	7	11.57	6	12.23	11.40	1	135	0.74%
2018/11/23	1	11.20	0	0.00	11.25	1	117	0.85%
2018/11/20	0	0.00	1	11.40	11.20	-1	116	-0.85%
2018/11/16	0	0.00	2	11.55	11.45	-2	117	-1.70%
2018/11/15	1	11.20	0	0.00	11.30	1	113	0.88%
2018/11/14	0	0.00	2	10.85	10.85	-2	110	-1.81%
2018/11/09	0	0.00	2	10.45	10.45	-2	107	-1.86%
2018/11/07	1	10.30	0	0.00	10.35	1	106	0.94%
2018/10/30	1	10.10	0	0.00	10.10	1	113	0.88%
2018/10/26	1	10.20	0	0.00	10.10	1	115	0.87%
2018/10/18	0	0.00	1	10.70	10.60	-1	112	-0.89%
2018/10/02	2	11.30	0	0.00	11.25	2	102	1.94%
2018/09/04	5	11.60	0	0.00	11.65	5	106	4.69%
2018/08/31	2	11.30	0	0.00	11.40	2	107	1.86%
2018/08/29	1	11.30	0	0.00	11.30	1	114	0.87%
2018/08/24	5	11.15	0	0.00	11.25	5	140	3.57%
2018/08/14	2	11.10	0	0.00	11.15	2	253	0.79%
2018/08/07	0	0.00	1	11.45	11.45	-1	301	-0.33%
2018/08/06	2	11.43	0	0.00	11.45	2	311	0.64%
2018/07/03	1	11.90	0	0.00	11.60	1	884	0.11%
2018/06/28	1	12.10	0	0.00	12.05	1	1,034	0.10%
2018/06/20	2	12.35	0	0.00	12.35	2	1,035	0.19%
2018/06/15	1	12.40	0	0.00	12.35	1	1,037	0.10%
2018/06/14	3	12.47	0	0.00	12.40	3	1,036	0.29%
2018/06/13	0.4	12.50	0	0.00	12.50	0.4	1,032	0.04%
2018/06/12	0	0.00	1	12.50	12.55	-1	1,032	-0.10%
2018/06/11	5	12.66	0	0.00	12.50	5	1,032	0.48%
2018/06/08	1	12.70	0	0.00	12.75	1	1,031	0.10%
2018/06/05	0.1	12.65	0	0.00	12.70	0.1	1,021	0.01%
2018/06/04	0	0.00	2	13.05	12.90	-2	1,018	-0.20%
2018/06/01	0	0.00	1	12.50	12.65	-1	999	-0.10%
2018/05/31	0	0.00	2	12.55	12.55	-2	997	-0.20%
2018/05/30	0	0.00	1	12.80	12.55	-1	993	-0.10%
2018/05/29	0	0.00	20	13.27	12.90	-20	983	-2.03%
2018/05/28	2	13.25	65	13.19	13.05	-63	961	-6.55%
2018/05/25	0	0.00	2	12.70	12.80	-2	918	-0.22%
2018/05/23	0	0.00	3	13.03	12.55	-3	913	-0.33%
2018/05/21	2	12.30	0	0.00	12.30	2	895	0.22%
2018/05/17	0	0.00	1	12.50	12.20	-1	891	-0.11%
2018/05/16	1	12.65	0	0.00	12.75	1	878	0.11%
2018/05/11	1	12.05	0	0.00	12.05	1	853	0.12%
2018/05/09	0.4	12.20	0	0.00	12.20	0.4	848	0.05%
2018/05/04	2	12.50	3	12.32	12.20	-1	832	-0.12%
2018/04/30	1	12.10	0	0.00	12.10	1	807	0.12%
2018/04/27	0.1	12.00	0	0.00	12.10	0.1	801	0.01%
2018/04/26	2	12.25	0	0.00	12.05	2	793	0.25%
2018/04/25	0	0.00	8	12.16	12.20	-8	786	-1.02%
2018/04/24	7	12.70	1	12.60	12.15	6	770	0.78%
2018/04/23	8	12.53	9	12.11	12.65	-1	716	-0.14%
2018/04/20	8	11.49	0	0.00	11.50	8	663	1.21%
2018/04/18	1	11.15	0	0.00	11.20	1	643	0.16%
2018/04/16	4	12.15	5	11.80	11.75	-1	608	-0.16%
2018/04/13	7	11.94	4	11.99	11.90	3	587	0.51%
2018/04/11	10	13.20	7	13.26	12.40	3	501	0.60%
2018/04/10	99	13.61	41	14.15	13.55	58	454	12.77%
2018/04/09	18	14.58	12	14.74	14.75	6	407	1.47%
2018/04/03	70	12.88	22	12.91	13.45	48	336	14.27%
2018/04/02	13	11.66	8	12.10	12.25	5	239	2.09%
2018/03/31	5	11.07	0	0.00	11.15	5	193	2.58%
2018/03/23	0	0.00	3	10.65	10.70	-3	179	-1.67%
2018/03/19	4	10.70	0	0.00	10.60	4	172	2.32%
2018/03/16	2	10.60	0	0.00	10.60	2	171	1.17%
2018/03/12	0	0.00	3	10.60	10.60	-3	171	-1.75%
2018/03/07	0	0.00	2	10.50	10.50	-2	172	-1.16%
2018/02/27	2	10.50	0	0.00	10.55	2	169	1.18%
2018/02/26	4	10.50	0	0.00	10.55	4	169	2.36%
2018/02/23	2	10.50	1	10.55	10.55	1	166	0.60%
2018/02/09	1	9.99	0	0.00	10.20	1	157	0.64%
2018/02/07	2	10.15	0	0.00	10.15	2	151	1.32%
2018/02/02	1	10.30	7	10.40	10.35	-6	143	-4.19%
2018/01/30	3	10.40	0	0.00	10.35	3	148	2.02%
2018/01/29	5	10.50	0	0.00	10.50	5	147	3.40%
2018/01/26	0	0.00	5	10.60	10.60	-5	150	-3.31%
2018/01/25	0	0.00	2	10.60	10.60	-2	150	-1.33%
2018/01/22	3	10.50	0	0.00	10.50	3	153	1.95%
2018/01/19	4	10.56	0	0.00	10.50	4	153	2.61%
2018/01/18	1	10.60	0	0.00	10.70	1	151	0.66%
2018/01/05	1	10.65	0	0.00	10.80	1	138	0.72%
2018/01/03	0	0.00	6	10.70	10.80	-6	136	-4.40%