正隆 (1904)-國泰-新莊券商分點個股進出

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
22.20
漲跌
--
漲幅
0.00%
成交量
793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

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/11/22	1	22.35	0	0.00	22.20	1	1,333	0.08%
2024/11/21	1	22.25	0	0.00	22.20	1	1,330	0.08%
2024/11/19	0	22.40	0	0.00	22.40	0	1,340	0.00%
2024/11/18	0.1	22.25	0	0.00	22.20	0.1	1,346	0.00%
2024/11/14	0.1	22.08	0	0.00	22.05	0.1	1,373	0.01%
2024/11/13	0.7	22.30	0	22.30	22.20	0.7	1,355	0.05%
2024/11/12	2.4	22.89	0	0.00	22.85	2.4	1,303	0.18%
2024/11/11	1	23.35	0	0.00	23.45	1	1,274	0.08%
2024/11/07	0	0.00	1	24.10	24.00	-1	1,258	-0.08%
2024/11/06	2	23.90	0	0.00	24.00	2	1,259	0.16%
2024/11/05	0.1	24.00	0	0.00	23.90	0.1	1,267	0.01%
2024/11/04	0	24.03	0	24.05	23.95	0	1,287	0.00%
2024/10/30	0.5	23.90	0	0.00	23.80	0.5	1,336	0.04%
2024/10/29	1.2	23.92	0	0.00	23.85	1.2	1,345	0.09%
2024/10/28	1	24.10	0	0.00	24.20	1	1,334	0.07%
2024/10/24	1	24.10	0	0.00	24.15	1	1,344	0.07%
2024/10/23	0	24.29	0	0.00	24.20	0	1,354	0.00%
2024/10/18	0	24.30	1	24.10	24.35	-1	1,404	-0.07%
2024/10/16	2.1	24.39	0	0.00	24.10	2.1	1,423	0.15%
2024/10/15	1	24.25	0	0.00	24.55	1	1,410	0.07%
2024/10/14	0	24.00	0	0.00	24.35	0	1,397	0.00%
2024/10/11	1	23.90	1	24.60	23.95	0	1,390	0.00%
2024/10/07	0	24.41	0	0.00	24.35	0	1,340	0.00%
2024/10/04	1	24.20	0	0.00	24.35	1	1,332	0.08%
2024/10/01	4	24.26	0	0.00	24.45	4	1,324	0.30%
2024/09/30	6	24.75	1	25.20	24.65	5	1,294	0.39%
2024/09/27	0	24.80	1	24.95	24.85	-1	1,255	-0.08%
2024/09/26	0	0.00	1	24.55	24.35	-1	1,212	-0.08%
2024/09/23	1	24.15	0	24.35	24.25	1	1,196	0.08%
2024/09/20	0	0.00	1	24.45	24.45	-1	1,199	-0.08%
2024/09/19	0	24.25	0	0.00	24.10	0	1,190	0.00%
2024/09/16	2.2	24.09	0	0.00	24.20	2.2	1,187	0.19%
2024/09/13	0.1	23.92	1.1	23.73	23.90	-1.1	1,172	-0.09%
2024/09/12	0.1	23.61	0	23.60	23.70	0.1	1,167	0.01%
2024/09/11	1.1	23.51	0	0.00	23.55	1.1	1,153	0.10%
2024/09/10	0.1	23.95	0	0.00	23.85	0.1	1,136	0.00%
2024/09/09	0.1	23.70	0	0.00	23.90	0.1	1,133	0.01%
2024/09/06	0.2	23.90	0	0.00	24.30	0.2	1,118	0.02%
2024/09/05	0	24.40	0	0.00	24.35	0	1,107	0.00%
2024/09/04	3.4	24.39	0	0.00	24.10	3.4	1,093	0.31%
2024/09/03	0.1	25.75	0	0.00	25.70	0.1	1,031	0.01%
2024/09/02	0.2	25.75	0	0.00	25.80	0.2	1,035	0.01%
2024/08/29	0.1	25.70	0	0.00	25.60	0.1	1,034	0.01%
2024/08/28	0	25.80	0	0.00	25.70	0	1,033	0.00%
2024/08/26	2.1	25.98	0	0.00	25.95	2.1	1,046	0.20%
2024/08/23	0.1	25.80	0	0.00	25.70	0.1	1,038	0.01%
2024/08/22	0	26.00	0	0.00	25.95	0	1,041	0.00%
2024/08/20	0.1	25.71	0	0.00	25.70	0.1	1,042	0.01%
2024/08/19	0.1	25.90	0	0.00	25.90	0.1	1,042	0.01%
2024/08/16	0.1	25.80	0	0.00	25.85	0.1	1,040	0.01%
2024/08/14	0	25.90	0	0.00	26.00	0	1,019	0.00%
2024/08/12	0.1	25.75	0	0.00	25.70	0.1	1,024	0.01%
2024/08/09	2	25.05	1	25.20	25.05	1	1,028	0.10%
2024/08/07	0	0.00	0	25.20	25.05	0	1,011	0.00%
2024/08/06	0.1	23.86	0	0.00	24.15	0.1	1,005	0.01%
2024/08/05	10.9	23.78	0	24.20	23.75	10.9	982	1.11%
2024/08/02	0.1	26.25	0	0.00	26.00	0.1	941	0.01%
2024/08/01	0.1	26.57	0	0.00	26.60	0.1	926	0.01%
2024/07/31	0.1	26.50	0	0.00	26.30	0.1	915	0.01%
2024/07/30	1	26.20	0	0.00	26.50	1	913	0.11%
2024/07/29	0.1	26.85	0.2	26.75	26.65	-0.1	903	-0.01%
2024/07/26	13	26.60	0	0.00	26.60	13	901	1.44%
2024/07/22	0.5	27.14	1	26.95	26.75	-0.5	895	-0.05%
2024/07/19	0.1	27.75	0	0.00	27.55	0.1	864	0.02%
2024/07/18	2.1	27.80	0	0.00	28.10	2.1	848	0.24%
2024/07/17	0.3	27.90	1	28.05	27.80	-0.7	848	-0.08%
2024/07/16	8.6	28.06	0	0.00	28.00	8.6	847	1.02%
2024/07/15	0.1	28.30	1	28.20	28.15	-0.9	848	-0.11%
2024/07/12	0.1	28.40	0	0.00	28.35	0.1	840	0.01%
2024/07/11	0.1	28.40	0	0.00	28.30	0.1	834	0.01%
2024/07/10	0.2	28.55	0	0.00	28.45	0.2	846	0.02%
2024/07/09	0.1	28.72	0	0.00	28.70	0.1	819	0.01%
2024/07/08	0.1	28.81	0	0.00	28.80	0.1	810	0.01%
2024/07/05	0.1	28.85	0.2	28.85	28.85	-0.1	810	-0.02%
2024/07/03	0	0.00	2	28.60	28.65	-2	824	-0.24%
2024/07/01	0.1	28.58	0	0.00	28.55	0.1	827	0.02%
2024/06/28	0	0.00	4	28.61	28.55	-4	876	-0.46%
2024/06/26	0	28.90	0	0.00	28.75	0	879	0.00%
2024/06/25	4	28.75	0	0.00	28.80	4	876	0.46%
2024/06/24	0.1	28.75	1	28.75	28.75	-0.9	886	-0.11%
2024/06/21	1	29.00	1	29.15	29.10	0	896	0.00%
2024/06/20	1	29.10	1	29.05	29.10	0	885	0.00%
2024/06/19	0	0.00	0	29.00	29.00	0	879	0.00%
2024/06/18	0.1	29.00	0	0.00	29.05	0.1	882	0.01%
2024/06/17	0	29.00	0	0.00	29.00	0	886	0.00%
2024/06/14	0.2	28.81	0	0.00	28.80	0.2	888	0.03%
2024/06/13	0	0.00	0	28.80	28.70	0	887	0.00%
2024/06/12	0	28.81	0	0.00	28.85	0	888	0.00%
2024/06/11	0.2	28.83	0.1	28.85	28.80	0.1	890	0.01%
2024/06/07	0	28.80	0	0.00	28.85	0	893	0.00%
2024/06/06	0	28.80	0	0.00	28.80	0	891	0.00%
2024/06/05	0	28.80	0	28.85	28.80	0	889	0.00%
2024/06/04	0.1	28.87	0	0.00	28.85	0.1	902	0.01%
2024/06/03	0	29.03	0	0.00	28.95	0	904	0.00%
2024/05/31	1	28.75	0	28.90	29.25	1	903	0.11%
2024/05/30	0	28.78	0	0.00	28.80	0	895	0.00%
2024/05/29	0	28.90	2	28.80	28.75	-2	915	-0.22%
2024/05/28	0	28.89	2	28.75	28.85	-2	910	-0.22%
2024/05/27	0.1	28.75	4	28.76	28.70	-3.9	904	-0.43%
2024/05/24	0	28.80	1	28.75	28.65	-1	902	-0.11%
2024/05/22	0	28.90	1	28.85	28.85	-1	889	-0.11%
2024/05/20	0.3	29.05	0	29.15	29.10	0.3	881	0.03%
2024/05/17	0	29.00	0.1	29.00	29.00	-0.1	882	-0.01%
2024/05/16	0	28.95	0	0.00	28.95	0	886	0.00%
2024/05/15	0	28.85	0	0.00	28.85	0	886	0.00%
2024/05/13	0	29.04	0	0.00	29.00	0	891	0.00%
2024/05/10	0	29.05	0	29.05	29.05	0	890	0.00%
2024/05/09	0	29.05	0	0.00	28.95	0	893	0.00%
2024/05/08	0	29.10	0	29.05	28.95	0	896	0.00%
2024/05/06	1	29.20	2	29.30	29.20	-1	897	-0.11%
2024/05/03	1	29.15	1	29.25	29.10	0	897	0.00%
2024/04/30	0.1	29.20	1	29.20	29.20	-0.9	892	-0.10%
2024/04/29	0.1	29.22	3	29.23	29.40	-2.9	890	-0.32%
2024/04/25	1	29.20	1	29.15	29.00	0	871	0.00%
2024/04/24	0	29.01	0	0.00	28.85	0	863	0.00%
2024/04/23	10	29.24	8	29.40	29.20	2	878	0.23%
2024/04/22	4	28.95	4	29.10	29.10	0	868	0.00%
2024/04/19	0.2	28.35	0	0.00	28.20	0.2	844	0.02%
2024/04/18	0	28.65	0.1	28.40	28.60	-0.1	825	-0.02%
2024/04/17	3	28.40	0	0.00	28.40	3	821	0.37%
2024/04/16	1.1	28.41	0	0.00	28.35	1.1	821	0.13%
2024/04/15	0	29.15	0	0.00	29.00	0	789	0.00%
2024/04/12	1	28.95	0	0.00	28.95	1	787	0.13%
2024/04/11	0	29.10	0	0.00	29.05	0	784	0.00%
2024/04/10	0	29.40	2	29.53	29.30	-2	780	-0.25%
2024/04/09	0	29.00	3	29.20	29.20	-3	769	-0.39%
2024/04/03	1	28.85	0	0.00	28.85	1	783	0.13%
2024/04/02	0	29.10	0	0.00	28.80	0	773	0.00%
2024/04/01	2	28.95	1	29.05	29.10	1	718	0.14%
2024/03/29	0	29.23	0	29.12	29.00	0	714	0.00%
2024/03/28	2.1	29.25	0	0.00	29.30	2.1	705	0.30%
2024/03/27	2	29.13	0.1	29.25	29.25	1.9	700	0.27%
2024/03/26	1	29.00	0	0.00	29.00	1	691	0.15%
2024/03/25	0	29.14	0	0.00	29.10	0	693	0.01%
2024/03/22	0	29.15	0	0.00	29.10	0	695	0.00%
2024/03/21	1	29.10	2	29.10	29.25	-1	735	-0.14%
2024/03/20	0	29.03	4	29.01	28.95	-4	752	-0.54%
2024/03/19	2	28.85	0.4	29.05	28.95	1.7	756	0.22%
2024/03/18	0.2	28.85	0.6	28.90	28.85	-0.4	754	-0.06%
2024/03/15	1.1	28.85	0	0.00	28.75	1.1	765	0.14%
2024/03/14	0	28.86	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/12	0	28.85	0	0.00	28.80	0	752	0.00%
2024/03/11	0.1	28.65	0	0.00	28.55	0.1	750	0.01%
2024/03/08	1.1	28.51	2	28.45	28.55	-0.9	750	-0.11%
2024/03/07	0.1	28.84	0	0.00	28.70	0.1	762	0.01%
2024/03/06	0.2	29.00	0	0.00	28.85	0.2	761	0.03%
2024/03/05	2.8	28.95	0	0.00	28.85	2.8	763	0.37%
2024/03/04	0	29.13	0	0.00	29.05	0	760	0.00%
2024/03/01	0	28.95	0	0.00	29.00	0	753	0.00%
2024/02/29	2	28.95	0	0.00	29.00	2	756	0.27%
2024/02/27	0.1	29.08	0	0.00	28.85	0.1	755	0.01%
2024/02/26	0	29.15	0	0.00	29.00	0	757	0.00%
2024/02/23	2	28.95	0	0.00	28.95	2	765	0.27%
2024/02/22	0	29.20	2	29.20	29.15	-2	768	-0.26%
2024/02/21	0	29.23	0.1	29.20	29.20	-0.1	770	-0.01%
2024/02/20	0.2	29.29	0	0.00	29.10	0.2	777	0.02%
2024/02/19	0	0.00	0	29.30	29.35	0	788	0.00%
2024/02/16	0	29.20	3	29.07	29.20	-3	825	-0.36%
2024/02/15	0.1	28.85	0	0.00	28.80	0.1	821	0.01%
2024/02/05	0.1	28.87	0	0.00	28.75	0.1	817	0.02%
2024/02/02	0	28.88	0	0.00	28.85	0	818	0.00%
2024/02/01	0	28.85	1	28.90	28.90	-1	817	-0.12%
2024/01/31	0	29.00	0	0.00	28.85	0	813	0.00%
2024/01/29	0	29.00	0	29.00	29.05	0	814	0.00%
2024/01/26	0	29.05	0	0.00	28.85	0	819	0.00%
2024/01/23	0	28.95	0	0.00	28.80	0	824	0.00%
2024/01/19	0	0.00	5	28.69	28.65	-5	823	-0.61%
2024/01/18	0	28.90	0.4	28.90	28.70	-0.4	825	-0.05%
2024/01/17	0	0.00	6	28.67	28.85	-6	830	-0.72%
2024/01/16	0	29.05	25	29.00	28.95	-25	820	-3.05%
2024/01/15	1	29.30	0	0.00	29.25	1	814	0.12%
2024/01/10	0.1	29.20	0	0.00	29.10	0.1	922	0.01%
2024/01/09	0	29.40	0	0.00	29.25	0	932	0.00%
2024/01/08	30	29.64	0	0.00	29.40	30	993	3.02%
2024/01/05	0	0.00	0	29.30	29.40	0	1,031	0.00%
2024/01/04	0	29.30	0	0.00	29.25	0	1,039	0.00%
2024/01/03	1	29.30	0	0.00	29.25	1	1,064	0.09%
2024/01/02	1.2	29.33	1	29.75	29.35	0.2	1,076	0.02%
2023/12/29	2.1	29.68	0	0.00	29.75	2.1	1,043	0.20%
2023/12/28	2.1	29.85	0	0.00	29.90	2.1	1,049	0.20%
2023/12/27	1	29.50	0	0.00	29.90	1	1,065	0.09%
2023/12/25	0	29.83	0	29.75	29.50	0	1,130	0.00%
2023/12/22	1	29.95	0	0.00	29.80	1	1,140	0.09%
2023/12/21	0	30.10	0	0.00	29.95	0	1,152	0.00%
2023/12/20	0.5	29.89	0	0.00	30.00	0.5	1,168	0.05%
2023/12/19	0	29.85	0	0.00	29.70	0	1,173	0.00%
2023/12/18	0	0.00	0.1	30.42	30.25	-0.1	1,193	0.00%
2023/12/15	0	30.08	0	0.00	30.10	0	1,167	0.00%
2023/12/14	5.4	29.92	5.5	29.84	29.80	-0.1	1,160	-0.01%
2023/12/13	1.2	29.36	9	29.24	29.30	-7.8	1,165	-0.67%
2023/12/12	0.4	29.84	0	0.00	29.55	0.4	1,186	0.04%
2023/12/11	0	30.08	8	30.10	30.15	-8	1,184	-0.67%
2023/12/08	0	30.00	0	0.00	29.95	0	1,196	0.00%
2023/12/07	1	30.00	5	30.01	29.95	-4	1,228	-0.33%
2023/12/06	0	30.00	0	0.00	30.05	0	1,251	0.00%
2023/12/04	0	30.00	2	29.80	30.10	-2	1,259	-0.16%
2023/12/01	0	29.80	0	0.00	29.80	0	1,246	0.00%
2023/11/30	0	0.00	9	29.79	29.75	-9	1,250	-0.72%
2023/11/27	0.1	29.50	0.1	29.55	29.45	-0.1	1,361	-0.01%
2023/11/22	0.3	29.45	3	29.65	29.45	-2.7	1,468	-0.18%
2023/11/21	0	29.75	0.1	29.70	29.85	-0.1	1,471	-0.01%
2023/11/20	0	29.80	0	0.00	29.55	0	1,497	0.00%
2023/11/17	0	0.00	1	29.85	29.80	-1	1,530	-0.07%
2023/11/16	0.3	29.60	0	0.00	29.55	0.3	1,543	0.02%
2023/11/15	1	29.40	4.4	29.31	29.70	-3.4	1,549	-0.22%
2023/11/14	0	0.00	0.1	29.00	29.00	-0.1	1,557	-0.01%
2023/11/09	0	28.85	0	0.00	28.85	0	1,627	0.00%
2023/11/08	0.3	28.83	0	0.00	28.85	0.3	1,671	0.02%
2023/11/07	0	28.90	0	0.00	28.90	0	1,731	0.00%
2023/11/06	0	28.65	0	0.00	28.80	0	1,859	0.00%
2023/11/03	0	28.50	0	0.00	28.60	0	1,894	0.00%
2023/11/02	0	28.50	0	0.00	28.35	0	1,958	0.00%
2023/11/01	2	28.20	1	28.40	28.30	1	2,108	0.05%
2023/10/31	3	28.48	0	28.65	28.30	3	2,182	0.14%
2023/10/30	0	28.61	1.1	28.60	28.60	-1.1	2,353	-0.05%
2023/10/27	3	28.53	0	0.00	28.55	3	2,433	0.12%
2023/10/26	0	28.60	0	0.00	28.55	0	2,586	0.00%
2023/10/25	1	28.85	0	0.00	28.65	1	2,870	0.03%
2023/10/24	5	28.80	0.2	28.95	28.85	4.8	3,296	0.15%
2023/10/23	0	0.00	1.1	28.65	28.70	-1.1	3,337	-0.03%
2023/10/20	0	28.65	0	0.00	28.60	0	3,380	0.00%
2023/10/19	2	28.53	0	0.00	28.40	2	3,462	0.06%
2023/10/18	1.1	28.30	1	29.10	29.10	0.1	3,477	0.00%
2023/10/17	2	28.45	0	0.00	28.45	2	3,449	0.06%
2023/10/16	6	28.80	2	29.05	28.65	4	3,463	0.12%
2023/10/13	1	29.15	1	28.70	28.50	0	3,441	0.00%
2023/10/12	0.1	28.40	0	0.00	28.40	0.1	3,439	0.00%
2023/10/11	1	28.35	0	0.00	28.35	1	3,460	0.03%
2023/10/06	0.3	28.75	0	0.00	28.75	0.3	3,496	0.01%
2023/10/05	1	28.50	0	0.00	28.45	1	3,507	0.03%
2023/10/04	2	28.30	0	0.00	28.40	2	3,529	0.06%
2023/10/03	0	0.00	1	28.60	28.55	-1	3,573	-0.03%
2023/10/02	1	28.40	2	28.38	28.40	-1	3,636	-0.03%
2023/09/28	2	28.75	0	0.00	28.65	2	3,764	0.05%
2023/09/27	2	28.55	0	0.00	28.50	2	3,785	0.05%
2023/09/26	0.1	28.55	3	28.40	28.30	-2.9	3,857	-0.08%
2023/09/25	0	0.00	1	28.60	28.60	-1	3,952	-0.03%
2023/09/22	0	0.00	0	28.25	28.30	0	4,009	0.00%
2023/09/21	1.1	28.10	0	0.00	28.10	1.1	4,143	0.03%
2023/09/19	2.2	28.30	1.2	28.44	28.40	1.1	4,374	0.02%
2023/09/18	0	28.50	1	28.25	28.45	-1	4,875	-0.02%
2023/09/15	0	28.39	1	28.20	28.20	-1	4,950	-0.02%
2023/09/14	3	28.40	5	28.40	28.40	-2	4,951	-0.04%
2023/09/13	1	28.45	0	28.35	28.45	1	4,960	0.02%
2023/09/12	0.1	28.17	1	28.10	28.25	-0.9	4,996	-0.02%
2023/09/11	2.2	27.86	1	28.20	28.00	1.2	5,018	0.02%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/07	0	0.00	1	28.10	28.15	-1	5,102	-0.02%
2023/09/06	3	28.35	0	0.00	28.15	3	5,151	0.06%
2023/09/05	0.2	28.60	3	28.60	28.50	-2.8	5,189	-0.05%
2023/09/04	1	28.46	0	28.60	28.70	1	5,251	0.02%
2023/09/01	0.1	28.60	4	28.60	28.55	-3.9	5,273	-0.07%
2023/08/31	6	28.58	3	28.50	28.55	3	5,389	0.06%
2023/08/30	0	28.10	0	0.00	28.00	0	5,419	0.00%
2023/08/28	11.3	27.55	1	27.60	27.50	10.3	5,850	0.18%
2023/08/25	1	27.80	0	0.00	27.95	1	5,804	0.02%
2023/08/24	4.1	27.94	1	28.00	27.85	3.1	5,797	0.05%
2023/08/23	10	28.04	0	0.00	28.10	10	5,797	0.17%
2023/08/22	0	0.00	0.2	28.35	28.05	-0.2	5,809	0.00%
2023/08/21	0	28.60	0	28.45	28.45	0	5,812	0.00%
2023/08/18	0.5	28.45	0	0.00	28.35	0.5	5,850	0.01%
2023/08/17	5.1	28.72	15	28.45	28.80	-9.9	5,935	-0.17%
2023/08/16	4.1	28.68	2	28.20	28.90	2.1	5,938	0.04%
2023/08/15	0.2	29.40	0	0.00	29.10	0.2	5,950	0.00%
2023/08/14	1.1	29.11	0	0.00	29.00	1.1	6,008	0.02%
2023/08/11	3.1	29.91	0	0.00	30.00	3.1	6,008	0.05%
2023/08/10	7.3	30.65	1	31.05	30.45	6.3	5,968	0.11%
2023/08/08	1.8	32.88	2.2	33.05	32.70	-0.4	5,843	-0.01%
2023/08/07	17.1	34.22	11	33.63	33.45	6.1	5,843	0.10%
2023/08/04	4.1	34.34	125	34.50	34.40	-120.9	5,757	-2.10%	大賣/鉅額交易
2023/08/02	3	34.46	3.1	34.51	34.00	-0.1	5,938	0.00%
2023/08/01	1.1	33.95	0	0.00	33.90	1.1	5,847	0.02%
2023/07/31	2.1	34.23	6	34.41	34.55	-3.9	5,939	-0.07%
2023/07/28	173.4	35.14	173	35.53	34.10	0.4	6,126	0.01%	大買/大賣/
2023/07/27	32	34.89	38.1	34.68	35.00	-6.1	5,983	-0.10%
2023/07/26	21	32.94	10.5	33.09	33.15	10.5	5,634	0.19%
2023/07/25	5	32.70	6.1	32.96	32.70	-1.1	5,643	-0.02%
2023/07/24	11.2	32.83	31	32.46	32.75	-19.8	5,693	-0.35%
2023/07/21	10	32.42	3	32.85	32.25	7	5,906	0.12%
2023/07/20	2	32.62	11	32.72	32.80	-9	6,338	-0.14%
2023/07/19	0	0.00	3	32.30	31.90	-3	6,847	-0.04%
2023/07/18	1	32.05	0	0.00	32.05	1	7,263	0.01%
2023/07/17	0	0.00	0.1	32.81	32.75	-0.1	7,430	0.00%
2023/07/14	10	32.40	0	0.00	32.40	10	7,402	0.14%
2023/07/13	3	32.00	0	0.00	31.90	3	7,373	0.04%
2023/07/12	6	32.55	2	32.70	32.55	4	7,311	0.05%
2023/07/11	0.1	32.85	1	32.80	32.80	-0.9	7,286	-0.01%
2023/07/10	0	33.00	3.6	32.87	32.80	-3.6	7,266	-0.05%
2023/07/07	23	33.33	10	33.26	33.30	13	7,228	0.18%
2023/07/06	15	34.51	14	34.08	34.00	1	7,151	0.01%
2023/07/05	5.1	34.19	1	34.55	34.05	4.1	7,034	0.06%
2023/07/04	16	34.02	7	33.79	33.80	9	6,972	0.13%
2023/07/03	1	34.30	1	34.50	34.20	0	6,895	0.00%
2023/06/30	15	33.70	1	33.95	34.05	14	6,789	0.21%
2023/06/29	1.6	33.91	0	34.25	34.25	1.6	6,717	0.02%
2023/06/28	5	33.20	0	0.00	33.15	5	6,563	0.08%
2023/06/27	9.1	33.93	4	33.98	33.80	5.1	6,491	0.08%
2023/06/26	21.1	34.65	13.3	34.51	34.75	7.8	6,287	0.12%
2023/06/21	1	33.15	22	33.33	33.30	-21	5,768	-0.36%
2023/06/20	0	32.60	1	32.75	32.60	-1	5,679	-0.02%
2023/06/19	17	32.47	1	32.45	32.55	16	5,652	0.28%
2023/06/16	1	32.30	0	0.00	32.35	1	5,636	0.02%
2023/06/15	22.1	32.20	10	32.29	32.30	12.1	5,582	0.22%
2023/06/14	10	32.87	0	32.68	32.55	10	5,558	0.18%
2023/06/13	12.1	33.09	0.5	32.63	32.90	11.6	5,535	0.21%
2023/06/12	1.1	33.19	2	32.80	33.20	-0.9	5,483	-0.02%
2023/06/09	3	33.70	0.5	33.65	33.80	2.5	5,424	0.05%
2023/06/08	0.1	33.26	2	33.45	33.25	-1.9	5,374	-0.03%
2023/06/07	0.1	33.70	4	33.74	33.80	-3.9	5,307	-0.07%
2023/06/06	36	33.88	20	33.73	33.55	16	5,261	0.30%
2023/06/05	4.1	33.94	10	34.00	33.75	-6	5,124	-0.12%
2023/06/02	80.2	33.76	86	33.40	33.25	-5.9	5,014	-0.12%
2023/06/01	27.6	33.63	19	33.39	33.50	8.6	4,830	0.18%
2023/05/31	1	31.85	2	31.90	31.75	-1	4,534	-0.02%
2023/05/30	0	31.80	0	32.00	31.75	0	4,521	0.00%
2023/05/29	3	31.70	0	0.00	31.95	3	4,522	0.07%
2023/05/26	17	31.50	0	0.00	31.60	17	4,497	0.38%
2023/05/25	10	32.25	0	0.00	32.20	10	4,449	0.22%
2023/05/24	10	32.40	2	32.45	32.45	8	4,428	0.18%
2023/05/23	7	32.58	4.2	32.62	32.60	2.8	4,365	0.06%
2023/05/22	0	31.15	2	31.50	31.75	-2	4,229	-0.05%
2023/05/19	6	31.43	2	31.35	31.35	4	4,193	0.10%
2023/05/18	5	32.02	3	32.03	31.85	2	4,149	0.05%
2023/05/17	0	31.80	0	0.00	31.80	0	4,074	0.00%
2023/05/16	6	31.63	0	0.00	31.70	6	4,032	0.15%
2023/05/15	8	31.56	5	31.55	31.45	3	4,024	0.07%
2023/05/12	3	31.58	0.2	31.85	32.05	2.9	4,013	0.07%
2023/05/11	3	31.58	0.2	31.85	31.75	2.9	4,001	0.07%
2023/05/10	4	32.49	2.2	32.44	32.40	1.9	3,948	0.05%
2023/05/09	15.3	33.98	16	33.95	33.20	-0.7	3,911	-0.02%
2023/05/08	21	33.55	22.7	33.49	33.50	-1.7	3,665	-0.05%
2023/05/05	8	33.55	6	33.48	33.10	2	3,594	0.06%
2023/05/04	26.6	33.37	44.1	33.38	33.65	-17.5	3,437	-0.51%
2023/05/03	23	32.54	24	32.36	32.10	-1	3,116	-0.03%
2023/05/02	3	31.83	11.1	31.74	32.00	-8.1	2,986	-0.27%
2023/04/28	5	31.38	3.1	31.38	31.30	1.9	2,919	0.07%
2023/04/27	6.1	31.14	7	31.45	31.35	-0.9	2,866	-0.03%
2023/04/26	38.3	32.22	39	32.17	32.00	-0.7	2,767	-0.03%
2023/04/25	171.1	32.67	197.2	32.05	32.35	-26.2	2,461	-1.06%	大買/大賣/
2023/04/24	63.6	31.94	57.1	31.84	32.50	6.5	2,003	0.32%
2023/04/21	97.1	30.96	65	30.82	30.40	32.1	1,446	2.22%
2023/04/20	18	29.96	19.1	29.68	29.45	-1.1	1,034	-0.10%
2023/04/19	0	0.00	2	28.65	28.40	-2	843	-0.24%
2023/04/18	0	28.90	0	0.00	28.75	0	845	0.00%
2023/04/14	0	0.00	1	28.94	28.85	-1	860	-0.12%
2023/04/13	0	0.00	1	28.80	28.75	-1	854	-0.12%
2023/04/12	3	28.83	0	28.80	28.80	3	846	0.35%
2023/04/10	1	28.50	0	28.65	28.45	1	832	0.12%
2023/04/07	0.5	28.50	2	28.33	28.75	-1.5	801	-0.19%
2023/04/06	2.1	28.33	0	28.65	28.60	2.1	789	0.26%
2023/03/31	1	28.15	0	0.00	28.25	1	778	0.13%
2023/03/30	1	28.01	0	0.00	28.10	1	777	0.13%
2023/03/29	1.1	28.36	1	28.40	28.25	0.1	776	0.01%
2023/03/28	0	28.36	0.1	28.30	28.30	-0.1	779	-0.01%
2023/03/27	0	28.27	0	0.00	28.20	0	780	0.00%
2023/03/24	3	27.95	1	28.05	28.00	2	798	0.25%
2023/03/23	1	28.00	5	28.00	28.00	-4	797	-0.50%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	0	27.85	3	27.83	27.80	-3	794	-0.38%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	3	27.45	0	0.00	27.15	3	786	0.38%
2023/03/16	1	27.51	0	0.00	27.60	1	751	0.14%
2023/03/15	3	28.54	8.5	28.56	28.40	-5.5	733	-0.75%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	1	28.80	0	0.00	28.80	1	755	0.13%
2023/03/10	0.1	29.00	0	0.00	28.85	0.1	753	0.01%
2023/03/09	0	29.17	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.07	0	0.00	29.10	0	776	0.00%
2023/03/07	0	28.95	0	0.00	29.00	0	773	0.00%
2023/03/06	2	28.80	0	0.00	28.80	2	767	0.26%
2023/03/03	0	28.90	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.81	0	0.00	28.70	0	774	0.00%
2023/02/24	0	28.83	3	28.60	28.85	-3	772	-0.39%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	0	28.60	1	28.55	28.60	-1	794	-0.13%
2023/02/21	4	28.68	0.1	28.85	28.70	3.9	800	0.49%
2023/02/20	0.1	28.80	0	0.00	28.65	0.1	811	0.01%
2023/02/17	0	28.60	0	0.00	28.60	0	821	0.00%
2023/02/16	0	28.65	0	0.00	28.55	0	834	0.00%
2023/02/15	0	28.60	0	0.00	28.45	0	842	0.00%
2023/02/14	0	28.67	0	0.00	28.65	0	845	0.00%
2023/02/13	0.5	28.50	0	0.00	28.55	0.5	847	0.06%
2023/02/10	0.1	28.80	0	0.00	28.80	0.1	837	0.01%
2023/02/09	3	28.92	1	28.95	29.00	2	836	0.24%
2023/02/08	2	29.02	1.3	29.02	29.05	0.7	821	0.09%
2023/02/07	0	29.00	0	0.00	29.10	0	808	0.00%
2023/02/06	0.5	28.67	0.1	29.00	28.60	0.4	785	0.05%
2023/02/03	2	28.84	0	0.00	29.05	2	782	0.26%
2023/02/01	0	0.00	0.2	29.20	28.85	-0.2	763	-0.02%
2023/01/31	1	29.00	5	28.90	29.10	-4	757	-0.53%
2023/01/30	3	28.73	0	0.00	28.85	3	744	0.40%
2023/01/17	0	28.43	0	0.00	28.50	0	730	0.00%
2023/01/16	0	0.00	0	28.30	28.20	0	722	-0.01%
2023/01/12	2	28.20	1	28.25	28.35	1	729	0.14%
2023/01/11	4	28.35	0	0.00	28.30	4	725	0.56%
2023/01/10	0	0.00	31.2	28.41	28.40	-31.2	724	-4.31%
2023/01/09	0	27.80	0	0.00	27.95	0	693	0.00%
2023/01/06	0	27.65	0	0.00	27.60	0	688	0.00%
2023/01/04	0.1	27.50	0	0.00	27.60	0.1	692	0.01%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/23	0	27.30	0	0.00	27.15	0	713	0.00%
2022/12/21	0	27.20	0	0.00	27.15	0	726	0.00%
2022/12/20	0	27.31	0	27.40	27.35	0	724	0.00%
2022/12/14	0	0.00	0.6	27.80	27.65	-0.6	710	-0.08%
2022/12/13	0	0.00	0.4	27.85	27.80	-0.4	707	-0.06%
2022/12/12	0	27.65	1	27.80	27.80	-1	708	-0.14%
2022/12/07	1	27.75	0	0.00	27.85	1	729	0.14%
2022/12/06	0	0.00	5	27.76	27.45	-5	734	-0.68%
2022/12/05	2	27.90	0	27.75	27.90	2	732	0.28%
2022/11/30	5	27.15	0	0.00	27.15	5	719	0.70%
2022/11/28	4	27.10	2	27.10	27.20	2	717	0.28%
2022/11/24	0	0.00	3	27.32	27.40	-3	734	-0.41%
2022/11/22	1	27.00	1	27.35	27.15	0	734	0.00%
2022/11/21	3	27.17	0	0.00	27.25	3	735	0.41%
2022/11/18	0	27.00	3	27.12	27.15	-3	729	-0.41%
2022/11/16	3	26.92	0	0.00	26.80	3	732	0.41%
2022/11/15	0	27.30	0	0.00	27.35	0	828	0.00%
2022/11/14	0	0.00	2	27.00	27.15	-2	826	-0.24%
2022/11/10	1	26.70	1	26.90	27.00	0	808	0.00%
2022/11/08	0	0.00	0.1	27.00	27.00	-0.1	828	-0.02%
2022/11/07	0.2	26.80	3.1	26.85	26.95	-2.9	833	-0.35%
2022/11/04	0	26.33	0	0.00	26.45	0	843	0.00%
2022/11/03	1	26.20	0	0.00	26.15	1	855	0.12%
2022/11/02	2	26.33	3	26.38	26.35	-1	853	-0.12%
2022/10/31	0	0.00	3	26.10	26.20	-3	840	-0.36%
2022/10/28	0	0.00	4	26.11	26.00	-4	842	-0.47%
2022/10/27	0	0.00	1	25.99	26.10	-1	842	-0.12%
2022/10/25	0	25.75	0	0.00	25.70	0	840	0.00%
2022/10/24	0	25.78	0	0.00	25.70	0	849	0.00%
2022/10/20	1	25.45	0	0.00	25.75	1	857	0.12%
2022/10/14	7	25.98	1	26.00	26.00	6	904	0.66%
2022/10/13	1	25.60	0	0.00	25.25	1	910	0.11%
2022/10/11	0.1	26.23	0.1	26.17	25.90	0	932	0.00%
2022/10/06	0	0.00	0.1	26.75	26.80	-0.1	946	-0.01%
2022/09/28	0.1	26.28	0	0.00	26.15	0.1	1,029	0.01%
2022/09/27	0.1	26.60	1	26.45	26.55	-0.9	1,049	-0.09%
2022/09/26	0.1	26.63	0	0.00	26.45	0.1	1,059	0.01%
2022/09/21	0	27.40	0	0.00	27.20	0	1,177	0.00%
2022/09/20	0	0.00	2	27.20	27.25	-2	1,249	-0.16%
2022/09/15	0.1	27.80	0	0.00	27.60	0.1	1,337	0.01%
2022/09/14	1	27.65	0	0.00	27.60	1	1,374	0.07%
2022/09/12	1.5	27.28	3	27.20	27.25	-1.5	1,433	-0.11%
2022/09/08	1.2	26.83	0	0.00	27.00	1.2	1,456	0.08%
2022/09/07	2	27.00	0	0.00	26.75	2	1,486	0.13%
2022/09/06	0.2	27.19	0	0.00	27.10	0.2	1,506	0.02%
2022/09/05	0	27.42	1	27.30	27.25	-1	1,519	-0.06%
2022/09/02	0	27.90	0	0.00	27.70	0	1,526	0.00%
2022/09/01	1	27.80	0	0.00	27.90	1	1,531	0.07%
2022/08/30	0	0.00	3	28.00	27.95	-3	1,543	-0.19%
2022/08/29	0.1	27.95	1	27.75	27.85	-0.9	1,551	-0.06%
2022/08/26	0	28.33	0	0.00	28.30	0	1,549	0.00%
2022/08/25	1	28.15	0	0.00	28.20	1	1,550	0.06%
2022/08/24	0	28.25	3	28.23	28.15	-3	1,566	-0.19%
2022/08/23	22	28.29	5.1	28.16	28.20	16.9	1,591	1.06%
2022/08/22	9	29.11	18	29.62	28.70	-9	1,614	-0.56%
2022/08/19	0	28.17	0	0.00	28.50	0	1,561	0.00%
2022/08/18	1.5	28.21	1	28.25	28.20	0.5	1,592	0.03%
2022/08/17	0.3	28.15	1	28.20	28.20	-0.7	1,663	-0.04%
2022/08/16	5.1	28.35	0	0.00	28.15	5.1	1,683	0.30%
2022/08/15	0.4	27.95	0	0.00	28.15	0.4	1,686	0.02%
2022/08/12	1.4	27.56	0	0.00	27.60	1.4	1,707	0.08%
2022/08/10	0.1	27.35	0	0.00	27.35	0.1	1,812	0.01%
2022/08/09	0.4	27.14	0.2	27.15	27.00	0.1	1,818	0.01%
2022/08/08	0	26.90	0	0.00	27.00	0	1,852	0.00%
2022/08/05	1	26.85	0	0.00	26.90	1	1,874	0.05%
2022/08/04	0	26.50	0	0.00	26.65	0	1,938	0.00%
2022/08/02	0.1	26.90	0	0.00	26.95	0.1	2,014	0.01%
2022/08/01	0	27.16	0	0.00	27.10	0	2,045	0.00%
2022/07/29	1	26.70	0	0.00	27.10	1	2,062	0.05%
2022/07/28	3	27.10	0	0.00	26.90	3	2,066	0.15%
2022/07/26	0	26.85	0	0.00	27.10	0	2,232	0.00%
2022/07/25	0.2	26.93	0	26.90	26.70	0.2	2,228	0.01%
2022/07/22	0	26.75	0	0.00	26.85	0	2,230	0.00%
2022/07/21	1	26.40	0	0.00	26.45	1	2,235	0.04%
2022/07/20	0	26.45	0	0.00	26.35	0	2,232	0.00%
2022/07/19	0	0.00	0	26.20	26.35	0	2,237	0.00%
2022/07/15	0	25.45	0	0.00	25.45	0	2,229	0.00%
2022/07/13	0	25.85	0	0.00	25.80	0	2,232	0.00%
2022/07/12	0.1	25.54	0	0.00	25.45	0.1	2,224	0.00%
2022/07/11	0	25.90	0	0.00	25.90	0	2,211	0.00%
2022/07/08	0	0.00	10.1	25.85	25.75	-10.1	2,211	-0.46%
2022/07/07	1.1	25.86	2	25.50	25.90	-0.9	2,197	-0.04%
2022/07/06	0.1	25.80	2	25.60	25.70	-1.9	2,192	-0.09%
2022/07/05	3.1	25.91	1	26.10	25.95	2.1	2,181	0.10%
2022/07/04	1.2	25.21	2	25.35	25.35	-0.9	2,161	-0.04%
2022/07/01	1	25.21	1	25.65	25.20	0	2,163	0.00%
2022/06/30	2.3	25.83	0	0.00	26.05	2.3	2,149	0.11%
2022/06/29	0.2	26.81	1	26.90	26.55	-0.8	2,118	-0.04%
2022/06/28	18.2	27.04	2	27.58	27.15	16.2	2,088	0.77%
2022/06/27	3	29.98	0	0.00	29.95	3	2,026	0.15%
2022/06/24	0	30.00	0	0.00	29.75	0	1,968	0.00%
2022/06/22	1.1	29.66	0	0.00	29.55	1.1	1,991	0.06%
2022/06/21	1	29.95	0	0.00	29.95	1	1,965	0.05%
2022/06/20	0	30.23	0	0.00	29.90	0	1,925	0.00%
2022/06/17	1	30.15	1	29.90	30.30	0	1,901	0.00%
2022/06/16	11	30.26	0	0.00	30.00	11	1,884	0.58%
2022/06/15	2	29.85	0	0.00	30.05	2	1,870	0.11%
2022/06/14	1	29.30	0	0.00	29.60	1	1,862	0.05%
2022/06/13	1	29.85	0	0.00	29.55	1	1,862	0.05%
2022/06/10	3	30.07	6	30.18	30.15	-3	1,860	-0.16%
2022/06/09	2.5	30.18	0	0.00	30.20	2.5	1,857	0.14%
2022/06/08	0	30.20	0	0.00	30.05	0	1,848	0.00%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/06	1.2	29.91	0	0.00	30.00	1.2	1,854	0.06%
2022/06/02	0.5	30.15	0	30.15	30.00	0.5	1,886	0.03%
2022/05/31	1	30.00	0	0.00	30.00	1	1,889	0.05%
2022/05/30	1	30.05	0	0.00	30.05	1	1,865	0.05%
2022/05/27	0	29.65	1	29.55	29.55	-1	1,831	-0.05%
2022/05/26	2.2	29.62	0	29.60	29.65	2.2	1,795	0.12%
2022/05/25	3.1	29.30	0	0.00	29.40	3.1	1,775	0.18%
2022/05/24	0	30.20	0	0.00	29.95	0	1,731	0.00%
2022/05/23	1.3	29.97	0	0.00	30.10	1.3	1,712	0.07%
2022/05/20	0	30.04	3	29.60	29.95	-3	1,721	-0.17%
2022/05/19	0	29.55	0	0.00	29.60	0	1,700	0.00%
2022/05/18	5	30.26	0	30.45	30.40	5	1,637	0.31%
2022/05/17	1	30.25	0	0.00	30.20	1	1,611	0.06%
2022/05/16	3	30.24	0	0.00	30.15	3	1,613	0.19%
2022/05/13	5	30.75	0	0.00	30.85	5	1,594	0.31%
2022/05/12	10.2	30.77	0	30.95	30.40	10.2	1,621	0.63%
2022/05/11	15	31.87	0	0.00	31.85	15	1,591	0.94%
2022/05/10	0.5	32.60	3	32.45	32.50	-2.5	1,614	-0.15%
2022/05/09	8	32.54	1	32.55	32.75	7	1,608	0.44%
2022/05/06	1	33.16	0	0.00	33.20	1	1,603	0.07%
2022/05/05	1	33.65	0	0.00	33.60	1	1,617	0.06%
2022/05/04	3	33.90	0	0.00	33.65	3	1,622	0.18%
2022/05/03	2.1	34.76	0	0.00	33.70	2.1	1,594	0.13%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	0	33.55	0	0.00	33.50	0	1,476	0.00%
2022/04/27	2	33.45	0	0.00	33.40	2	1,473	0.14%
2022/04/25	3	34.30	0	0.00	34.25	3	1,466	0.21%
2022/04/22	0	0.00	0.1	35.00	34.95	-0.1	1,466	-0.01%
2022/04/20	1	34.60	0	0.00	34.45	1	1,545	0.06%
2022/04/19	1	34.50	0.1	34.80	34.50	1	1,548	0.06%
2022/04/18	2	34.30	0	34.55	34.40	2	1,559	0.13%
2022/04/15	2	34.40	0	0.00	34.65	2	1,599	0.13%
2022/04/14	0	34.60	1	34.55	34.65	-1	1,636	-0.06%
2022/04/13	1	34.20	0	0.00	34.40	1	1,681	0.06%
2022/04/12	0	34.20	0	0.00	34.15	0	1,742	0.00%
2022/04/11	0	34.80	0	0.00	34.10	0	1,781	0.00%
2022/04/08	0.1	34.52	1	34.50	34.50	-0.9	1,793	-0.05%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0	34.91	0	0.00	34.90	0	1,813	0.00%
2022/04/01	0.1	34.81	0	0.00	34.60	0.1	1,846	0.00%
2022/03/31	1	34.95	0	0.00	35.00	1	1,948	0.05%
2022/03/30	0	34.58	5	34.60	34.70	-5	2,111	-0.24%
2022/03/29	2	34.35	0	0.00	34.45	2	2,173	0.09%
2022/03/28	7	34.35	0	0.00	34.40	7	2,183	0.32%
2022/03/25	2	34.65	0	0.00	34.50	2	2,155	0.09%
2022/03/24	1	34.90	0	0.00	34.85	1	2,163	0.05%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	1	35.00	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0	34.85	1	35.10	35.10	-1	2,226	-0.04%
2022/03/18	0.2	35.03	1	35.00	34.50	-0.8	2,377	-0.04%
2022/03/17	0	34.84	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.45	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0.1	34.21	0	0.00	33.95	0.1	2,372	0.00%
2022/03/14	0	0.00	0	34.55	34.45	0	2,373	0.00%
2022/03/11	0	34.59	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	34.60	0	0.00	34.35	0	2,412	0.00%
2022/03/09	2.2	33.85	0	0.00	33.95	2.2	2,412	0.09%
2022/03/08	1	33.85	0	0.00	33.70	1	2,421	0.04%
2022/03/07	3	34.05	0	0.00	34.35	3	2,401	0.12%
2022/03/03	1	35.00	1	35.20	35.10	0	2,501	0.00%
2022/03/02	1	35.05	0	0.00	35.00	1	2,632	0.04%
2022/03/01	0	0.00	1	34.98	34.85	-1	2,696	-0.04%
2022/02/25	4	34.59	0	0.00	34.40	4	2,711	0.15%
2022/02/24	6	34.79	0	35.45	34.60	6	2,724	0.22%
2022/02/23	0	35.60	0	0.00	35.60	0	2,717	0.00%
2022/02/22	0	35.74	1	35.25	35.40	-1	2,787	-0.04%
2022/02/21	1	36.15	2	36.20	36.20	-1	2,895	-0.03%
2022/02/17	0	36.00	0.2	36.05	35.90	-0.2	2,964	-0.01%
2022/02/16	0	0.00	0.5	36.00	36.00	-0.5	2,975	-0.02%
2022/02/15	1.5	36.07	2	36.35	36.05	-0.5	2,979	-0.02%
2022/02/11	2.5	36.19	1	36.30	36.35	1.5	3,056	0.05%
2022/02/10	0	0.00	10	36.35	36.25	-10	3,084	-0.32%
2022/02/09	0	35.50	14	35.75	35.85	-14	3,082	-0.45%
2022/02/08	0	35.28	11	35.57	35.60	-11	3,060	-0.36%
2022/02/07	1.1	34.49	0	34.90	34.90	1.1	3,067	0.04%
2022/01/26	0	34.25	0	0.00	34.05	0	3,071	0.00%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/24	3.1	34.14	2	34.20	34.35	1.1	3,167	0.03%
2022/01/21	0	0.00	3	34.80	34.55	-3	3,216	-0.09%
2022/01/20	0	0.00	1	34.80	35.05	-1	3,215	-0.03%
2022/01/19	2	34.75	0	0.00	34.60	2	3,249	0.06%
2022/01/18	21	34.90	0	0.00	34.80	21	3,277	0.64%
2022/01/17	1	35.10	0	0.00	35.30	1	3,277	0.03%
2022/01/14	1	35.40	2	35.75	35.40	-1	3,305	-0.03%
2022/01/13	1	35.90	2	35.95	35.85	-1	3,297	-0.03%
2022/01/11	1	35.70	3	35.62	35.40	-2	3,273	-0.06%
2022/01/10	0	35.60	0	0.00	35.65	0	3,310	0.00%
2022/01/07	0	0.00	2	34.95	35.00	-2	3,318	-0.06%
2022/01/05	1	34.65	2	34.60	34.65	-1	3,317	-0.03%
2022/01/04	0	35.00	0	0.00	35.05	0	3,280	0.00%
2022/01/03	0.1	35.10	1	35.05	35.05	-1	3,268	-0.03%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/29	1	35.45	3	35.40	35.50	-2	3,355	-0.06%
2021/12/28	4	35.28	0	0.00	35.20	4	3,391	0.12%
2021/12/27	7	35.98	3	36.43	35.60	4	3,425	0.12%
2021/12/24	3	35.58	41	35.58	35.90	-38	3,417	-1.11%
2021/12/23	2	34.92	3	34.98	35.05	-1	3,392	-0.03%
2021/12/22	0	34.30	0	0.00	34.35	0	3,483	0.00%
2021/12/16	0	33.95	0	0.00	33.70	0	4,925	0.00%
2021/12/14	14	34.83	12.2	34.12	34.00	1.9	4,980	0.04%
2021/12/13	11.1	33.69	0	0.00	33.60	11.1	4,850	0.23%
2021/12/10	21	33.95	0.1	34.00	33.90	20.9	4,864	0.43%
2021/12/09	0	0.00	1	34.10	34.00	-1	4,854	-0.02%
2021/12/08	1.2	33.95	0	0.00	33.95	1.2	4,861	0.02%
2021/12/07	0	33.76	0	0.00	33.80	0	4,883	0.00%
2021/12/06	0	33.85	8	33.64	33.70	-8	4,864	-0.16%
2021/12/02	0	33.95	0	0.00	33.80	0	4,893	0.00%
2021/12/01	1.1	34.00	1	33.95	34.05	0.1	4,897	0.00%
2021/11/30	0	34.30	0	0.00	34.00	0	4,899	0.00%
2021/11/29	13	33.61	4	34.04	34.10	9	4,919	0.18%
2021/11/26	21	34.62	8.1	34.45	34.50	12.9	4,875	0.27%
2021/11/25	2.1	35.59	1	35.90	35.70	1.1	4,805	0.02%
2021/11/24	2	35.30	3	35.23	35.50	-1	4,774	-0.02%
2021/11/23	1	35.00	2	35.00	34.85	-1	4,774	-0.02%
2021/11/22	0	0.00	1.2	35.23	35.35	-1.2	4,777	-0.03%
2021/11/19	12	35.70	6	36.00	35.50	6	4,784	0.13%
2021/11/18	8	36.26	34	36.40	36.05	-26	4,768	-0.55%
2021/11/17	6	35.47	2	35.70	35.40	4	4,669	0.09%
2021/11/16	2	35.30	1	35.00	35.40	1	4,659	0.02%
2021/11/15	0	34.65	1	34.85	35.00	-1	4,663	-0.02%
2021/11/12	2	34.50	0	0.00	34.50	2	4,711	0.04%
2021/11/10	6	35.23	0	0.00	34.75	6	4,828	0.12%
2021/11/09	1	35.00	0	0.00	35.00	1	4,749	0.02%
2021/11/08	2	35.15	0	0.00	35.15	2	4,727	0.04%
2021/11/05	10	34.13	0	0.00	34.55	10	4,701	0.21%
2021/11/04	0	34.50	0	0.00	34.35	0	4,717	0.00%
2021/11/03	2	34.55	1	34.45	34.65	1	4,720	0.02%
2021/11/02	4	34.38	1	34.75	34.30	3	4,727	0.06%
2021/11/01	1	34.20	0	0.00	34.20	1	4,711	0.02%
2021/10/29	0	0.00	2	33.55	34.00	-2	4,713	-0.04%
2021/10/28	0	0.00	1	33.20	33.20	-1	4,726	-0.02%
2021/10/27	22	33.07	0	0.00	33.05	22	4,763	0.46%
2021/10/22	1	33.60	0	0.00	33.60	1	4,771	0.02%
2021/10/19	1.1	34.22	0	0.00	34.30	1.1	4,939	0.02%
2021/10/15	0	34.05	1	33.90	33.90	-1	5,076	-0.02%
2021/10/14	0	33.90	0	0.00	33.95	0	5,072	0.00%
2021/10/13	0	33.30	0	33.70	33.10	0	5,046	0.00%
2021/10/08	0	0.00	0	34.25	33.55	0	5,047	0.00%
2021/10/07	1	33.65	1	34.10	34.00	0	5,101	0.00%
2021/10/06	2	33.35	0	0.00	33.20	2	5,136	0.04%
2021/10/05	0	0.00	0.1	33.52	33.90	-0.1	5,163	0.00%
2021/10/04	3.1	34.03	16	33.85	33.75	-12.9	5,229	-0.25%
2021/10/01	5	35.00	0.1	35.10	34.40	4.9	5,334	0.09%
2021/09/30	2	35.75	5	35.65	35.65	-3	5,582	-0.05%
2021/09/29	3	35.77	1	35.70	35.70	2	5,656	0.04%
2021/09/28	114	38.34	82	37.24	37.20	32	5,623	0.57%	大買/
2021/09/27	23.1	36.43	26	36.22	37.50	-2.9	5,127	-0.06%
2021/09/24	6	35.24	4	34.65	34.10	2	5,231	0.04%
2021/09/23	0	34.30	0	0.00	34.10	0	5,482	0.00%
2021/09/22	3.1	33.99	0	0.00	33.80	3.1	5,512	0.06%
2021/09/17	0	0.00	2	34.70	34.30	-2	5,554	-0.04%
2021/09/16	4.1	34.96	0	0.00	34.90	4.1	5,568	0.07%
2021/09/14	0	35.80	0	0.00	35.70	0	5,717	0.00%
2021/09/13	0	0.00	0.2	35.20	35.75	-0.2	6,089	0.00%
2021/09/10	1	35.15	3	35.35	35.20	-2	6,292	-0.03%
2021/09/09	0	0.00	10	35.51	35.70	-10	6,319	-0.16%
2021/09/08	8	35.34	0	0.00	35.10	8	6,382	0.13%
2021/09/07	2	35.43	0	0.00	35.60	2	6,401	0.03%
2021/09/06	5	35.63	0	0.00	35.50	5	6,471	0.08%
2021/09/02	2	36.00	0	0.00	36.10	2	6,818	0.03%
2021/09/01	1	36.25	0	0.00	36.05	1	6,932	0.01%
2021/08/31	2	35.71	0	0.00	36.00	2	7,220	0.03%
2021/08/30	1	37.15	0	0.00	36.45	1	8,170	0.01%
2021/08/26	1	36.65	3	36.65	36.65	-2	9,338	-0.02%
2021/08/25	2	36.45	0	0.00	36.45	2	9,548	0.02%
2021/08/23	6	36.58	0	0.00	36.65	6	9,552	0.06%
2021/08/20	0	0.00	1	35.95	36.05	-1	9,568	-0.01%
2021/08/19	0.6	36.26	0	0.00	35.80	0.6	9,595	0.01%
2021/08/18	14	35.42	15	36.59	36.75	-1	9,597	-0.01%
2021/08/17	4.1	37.69	2	38.00	36.85	2.1	9,597	0.02%
2021/08/16	7	39.69	3	39.60	39.65	4	9,655	0.04%
2021/08/13	2.1	40.81	0	0.00	40.90	2.1	9,619	0.02%
2021/08/11	5	40.90	1	41.15	41.15	4	9,717	0.04%
2021/08/10	1	41.95	0	0.00	41.85	1	9,801	0.01%
2021/08/09	0	41.90	1	42.50	42.40	-1	9,916	-0.01%
2021/08/06	0	42.10	0	0.00	42.05	0	10,006	0.00%
2021/08/05	0	42.00	0	0.00	42.05	0	10,134	0.00%
2021/08/04	1	42.00	0	0.00	42.20	1	10,387	0.01%
2021/08/02	0	0.00	1	41.15	42.00	-1	11,135	-0.01%
2021/07/30	0	42.25	0	0.00	42.15	0	11,123	0.00%
2021/07/29	5	42.08	2	42.10	42.20	3	11,148	0.03%
2021/07/28	3	41.83	12	41.77	41.70	-9	11,200	-0.08%
2021/07/27	0	41.93	2	41.75	41.75	-2	11,276	-0.02%
2021/07/26	13.1	41.43	3.1	41.48	41.35	10	11,320	0.09%
2021/07/23	1	43.20	1	43.00	43.80	0	11,234	0.00%
2021/07/22	2	41.70	5.2	41.75	42.10	-3.2	11,252	-0.03%
2021/07/21	3	42.50	3.1	43.10	42.65	-0.1	11,280	0.00%
2021/07/20	3	43.47	2	44.30	43.40	1	11,329	0.01%
2021/07/19	1	44.50	1	44.35	44.60	0	11,489	0.00%
2021/07/16	5	44.62	0	0.00	44.75	5	11,723	0.04%
2021/07/15	1	45.00	1	44.90	45.10	0	11,904	0.00%
2021/07/14	1	44.70	14	43.78	44.35	-13	12,012	-0.11%
2021/07/13	6	44.94	8	44.42	44.20	-2	12,155	-0.02%
2021/07/12	8	45.02	7	45.24	44.95	1	12,200	0.01%
2021/07/09	12	46.09	4	46.45	45.95	8	12,244	0.07%
2021/07/08	8	47.03	8	47.22	46.80	0	12,352	0.00%
2021/07/07	22	49.12	22	49.00	48.00	0	12,719	0.00%
2021/07/06	12.1	48.41	15	48.71	48.05	-2.9	12,729	-0.02%
2021/07/05	5	47.86	5	47.91	48.35	0	12,634	0.00%
2021/07/02	27	48.98	31.2	48.39	48.25	-4.2	12,625	-0.03%
2021/07/01	46.1	49.50	33.4	48.53	47.70	12.7	12,600	0.10%
2021/06/30	10	47.09	7	47.38	48.50	3	12,196	0.02%
2021/06/29	0	0.00	3	46.02	45.60	-3	11,816	-0.03%
2021/06/28	1	44.50	10	46.00	46.00	-9	11,840	-0.08%
2021/06/25	0.2	44.95	0	0.00	44.90	0.2	11,931	0.00%
2021/06/24	3	44.95	4.1	45.05	45.40	-1.1	12,036	-0.01%
2021/06/23	5	45.01	2	46.20	44.80	3	12,046	0.02%
2021/06/22	20	45.73	27	46.47	45.25	-7	12,006	-0.06%
2021/06/21	19	45.50	14	44.83	45.80	5	11,681	0.04%
2021/06/18	1	43.75	3	44.17	44.30	-2	11,495	-0.02%
2021/06/17	8	44.58	5	44.72	44.05	3	11,500	0.03%
2021/06/16	4.1	44.12	6	44.13	43.85	-1.9	11,569	-0.02%
2021/06/15	6.1	44.20	5	44.32	44.00	1.1	11,547	0.01%
2021/06/11	39	45.21	34	45.65	44.50	5	11,486	0.04%
2021/06/09	8	45.74	4.2	45.78	45.10	3.9	11,135	0.03%
2021/06/08	76	47.79	82	47.60	46.90	-6	11,004	-0.05%
2021/06/07	84.3	48.90	70	48.33	49.00	14.3	10,711	0.13%
2021/06/04	37.2	46.97	81	47.08	45.65	-43.9	9,730	-0.45%
2021/06/03	157	47.14	131	46.86	46.40	26	9,410	0.28%	大買/大賣/
2021/06/02	52	44.60	26	44.46	44.75	26	8,596	0.30%
2021/06/01	0	0.00	0.1	41.50	41.70	-0.1	8,410	0.00%
2021/05/28	3	41.27	1	41.70	41.20	2	8,435	0.02%
2021/05/27	0	0.00	1	40.90	40.90	-1	8,495	-0.01%
2021/05/26	0	0.00	2	40.85	41.60	-2	8,506	-0.02%
2021/05/25	2.3	42.04	3	41.95	41.70	-0.7	8,495	-0.01%
2021/05/24	4	42.60	6.1	41.69	42.35	-2.1	8,454	-0.02%
2021/05/21	0	0.00	3	40.97	41.30	-3	8,413	-0.04%
2021/05/20	2	39.23	1	40.00	39.95	1	8,382	0.01%
2021/05/19	1	40.30	1	40.15	40.35	0	8,352	0.00%
2021/05/18	7	39.89	1	39.95	40.00	6	8,294	0.07%
2021/05/17	0	38.45	3.1	38.39	37.50	-3	8,225	-0.04%
2021/05/14	2	39.41	2.7	39.38	39.30	-0.7	8,098	-0.01%
2021/05/13	6.1	40.97	6	40.48	40.55	0	7,981	0.00%
2021/05/12	13	43.16	22	42.07	40.80	-9	7,825	-0.11%
2021/05/11	52	46.95	44	47.06	44.85	8	7,543	0.11%
2021/05/10	9.1	45.89	11	45.52	46.30	-1.9	7,010	-0.03%
2021/05/07	2	42.63	2	43.40	43.20	0	6,735	0.00%
2021/05/06	4	43.22	2	43.83	42.90	2	6,739	0.03%
2021/05/05	2	43.28	2.5	43.66	42.80	-0.5	6,710	-0.01%
2021/05/04	0.1	44.07	5	42.34	42.35	-4.9	6,679	-0.07%
2021/05/03	0.2	43.80	2	44.20	44.45	-1.9	6,594	-0.03%
2021/04/29	0.1	44.36	1.1	44.92	44.60	-1	6,583	-0.01%
2021/04/28	7	45.37	0	0.00	44.90	7	6,554	0.11%
2021/04/27	1	45.20	0	0.00	45.80	1	6,573	0.02%
2021/04/26	5.8	45.10	0	45.00	45.20	5.8	6,491	0.09%
2021/04/23	0	42.60	21	43.73	44.10	-21	6,353	-0.33%
2021/04/22	11.3	43.27	10.1	44.01	42.65	1.2	6,216	0.02%
2021/04/21	8.4	44.07	7	44.01	43.90	1.4	6,020	0.02%
2021/04/20	4	42.85	8	42.83	42.90	-4	5,845	-0.07%
2021/04/19	9.1	42.55	2.2	42.84	43.00	6.8	5,793	0.12%
2021/04/16	2	40.53	6	41.17	41.55	-4	5,623	-0.07%
2021/04/15	7	41.05	0.1	40.95	40.80	6.9	5,565	0.12%
2021/04/14	4.1	40.79	13	40.91	40.75	-8.9	5,534	-0.16%
2021/04/13	42.1	42.59	22.7	42.48	41.80	19.4	5,423	0.36%
2021/04/12	23.6	40.04	16.8	39.71	40.45	6.8	4,935	0.14%
2021/04/09	5.2	37.03	0	0.00	37.00	5.2	4,665	0.11%
2021/04/08	1	37.02	7	37.87	38.00	-6	4,657	-0.13%
2021/04/07	14.4	37.49	5	37.41	37.00	9.4	4,750	0.20%
2021/04/06	15	36.87	15.1	36.89	37.40	-0.1	5,023	0.00%
2021/04/01	0	34.80	2	35.20	35.40	-2	5,095	-0.04%
2021/03/31	5	34.92	51	34.82	34.90	-46	4,996	-0.92%
2021/03/30	2	34.90	227	34.77	35.00	-225	4,935	-4.56%	大賣/鉅額交易
2021/03/29	16	34.60	222	34.16	34.05	-206	4,784	-4.31%	大賣/鉅額交易
2021/03/26	32.1	33.72	10	33.62	33.60	22.1	4,838	0.46%
2021/03/25	2	33.25	0	0.00	33.35	2	4,869	0.04%
2021/03/24	0	32.95	0	0.00	33.00	0	4,804	0.00%
2021/03/23	20	32.73	0	0.00	32.70	20	4,820	0.42%
2021/03/22	2	32.55	1.1	32.66	33.00	0.9	5,030	0.02%
2021/03/19	18	32.84	2.1	33.24	32.65	15.9	5,060	0.31%
2021/03/18	1.5	32.12	0.1	32.20	32.05	1.4	4,953	0.03%
2021/03/17	0	32.25	0	0.00	32.15	0	4,948	0.00%
2021/03/16	0	32.35	1	32.25	32.35	-1	5,012	-0.02%
2021/03/15	0	32.30	0	0.00	32.15	0	5,051	0.00%
2021/03/12	11	32.29	1	32.20	32.30	10	5,083	0.20%
2021/03/11	40.1	32.52	0	0.00	32.40	40.1	5,137	0.78%
2021/03/10	21.1	32.06	0	0.00	32.30	21.1	5,138	0.41%
2021/03/09	165	32.34	2	32.40	32.40	163	5,155	3.16%	大買/鉅額交易
2021/03/08	1	32.10	4	32.05	32.10	-3	5,171	-0.06%
2021/03/05	5	31.88	0	31.90	31.80	5	5,165	0.10%
2021/03/04	0	31.75	0.5	31.85	31.95	-0.5	5,211	-0.01%
2021/03/03	0	0.00	3.5	31.87	31.85	-3.5	5,198	-0.07%
2021/03/02	2	31.80	0	0.00	31.20	2	5,189	0.04%
2021/02/26	50	31.66	0	0.00	31.35	50	5,152	0.97%
2021/02/24	1	31.50	0	31.55	31.50	1	5,173	0.02%
2021/02/23	55.1	31.56	0	0.00	31.65	55.1	5,162	1.07%
2021/02/22	42	31.15	7	31.20	31.10	35	5,150	0.68%
2021/02/19	50	30.80	0.2	30.60	30.90	49.8	5,168	0.96%
2021/02/18	1	30.20	0	0.00	30.65	1	5,340	0.02%
2021/02/17	2	30.18	2.1	30.30	30.20	-0.1	5,365	0.00%
2021/02/05	0	29.35	0	0.00	29.35	0	5,789	0.00%
2021/02/03	0.1	29.45	0	0.00	29.15	0.1	5,855	0.00%
2021/02/02	2	29.35	2	29.30	29.30	0	5,993	0.00%
2021/02/01	0	28.70	1	28.25	28.90	-1	6,029	-0.02%
2021/01/28	0.2	29.50	0	0.00	29.20	0.2	6,138	0.00%
2021/01/27	0.1	29.95	0	0.00	29.80	0.1	6,145	0.00%
2021/01/26	0.1	29.95	0	29.90	29.90	0.1	6,185	0.00%
2021/01/25	0	0.00	0.2	30.25	30.15	-0.2	6,210	0.00%
2021/01/22	0	29.85	0	30.00	29.60	0	6,234	0.00%
2021/01/21	0	0.00	6	29.85	29.90	-6	6,209	-0.10%
2021/01/19	2	30.90	0	0.00	30.85	2	6,495	0.03%
2021/01/18	0	0.00	2	30.78	31.10	-2	6,550	-0.03%
2021/01/15	1	31.50	0	0.00	31.40	1	6,564	0.02%
2021/01/14	0	0.00	1	31.95	32.05	-1	6,677	-0.01%
2021/01/13	2	32.30	1	32.50	32.30	1	6,713	0.01%
2021/01/12	0	0.00	2	32.58	32.25	-2	6,781	-0.03%
2021/01/11	0	0.00	2	33.30	33.00	-2	6,760	-0.03%
2021/01/08	1	33.30	0	0.00	33.30	1	6,787	0.01%
2021/01/07	1	34.00	0	0.00	33.55	1	6,802	0.01%
2021/01/06	0.1	33.60	2	33.20	33.20	-1.9	6,891	-0.03%
2021/01/05	0	33.70	72.1	33.65	33.75	-72	7,035	-1.02%
2021/01/04	8	34.06	7	34.35	34.20	1	7,184	0.01%
2020/12/31	5.2	34.14	4.2	34.24	34.00	1	7,154	0.01%
2020/12/30	7	34.03	15	34.18	34.15	-8	7,118	-0.11%
2020/12/29	31.9	34.32	21.2	34.16	33.55	10.7	7,018	0.15%
2020/12/28	11.5	33.30	6	33.28	33.45	5.5	6,617	0.08%
2020/12/25	2	32.05	5	32.04	31.85	-3	6,421	-0.05%
2020/12/23	0	0.00	1	31.95	32.00	-1	6,696	-0.01%
2020/12/22	7	32.27	1	32.30	32.10	6	6,864	0.09%
2020/12/21	1.3	31.71	47	31.74	31.95	-45.8	6,824	-0.67%
2020/12/18	10	31.39	0	0.00	31.35	10	6,858	0.15%
2020/12/17	0	0.00	2	31.25	31.35	-2	6,965	-0.03%
2020/12/16	8	31.59	1	31.75	31.75	7	7,030	0.10%
2020/12/15	12	31.25	0.1	31.30	31.25	11.9	7,052	0.17%
2020/12/14	11.1	30.42	0.1	30.65	30.85	11	7,238	0.15%
2020/12/11	10.1	30.72	0	0.00	30.60	10.1	7,585	0.13%
2020/12/10	6	31.34	0	0.00	30.85	6	7,732	0.08%
2020/12/09	3	31.20	3	30.80	30.90	0	7,836	0.00%
2020/12/08	3	31.20	3	31.20	31.20	0	7,910	0.00%
2020/12/07	0	0.00	20	31.10	30.80	-20	8,044	-0.25%
2020/12/04	0	0.00	1	31.25	31.40	-1	8,135	-0.01%
2020/12/03	1	31.55	1.1	31.70	31.55	-0.1	8,318	0.00%
2020/12/02	0	31.85	0	0.00	31.65	0	8,383	0.00%
2020/12/01	28	32.05	2	31.95	31.95	26	8,434	0.31%
2020/11/30	11	32.30	0	0.00	31.80	11	8,550	0.13%
2020/11/26	5	31.95	1	32.15	31.95	4	8,892	0.04%
2020/11/25	5	31.75	0	0.00	31.75	5	9,325	0.05%
2020/11/24	0.1	32.00	0	0.00	31.90	0.1	9,455	0.00%
2020/11/23	10	31.80	0	0.00	31.80	10	9,522	0.11%
2020/11/20	10	32.10	0	0.00	32.00	10	9,527	0.10%
2020/11/18	0	0.00	1	31.95	31.95	-1	9,607	-0.01%
2020/11/17	14	31.81	0	0.00	32.00	14	9,652	0.15%
2020/11/13	6	33.97	9	33.99	32.60	-3	9,815	-0.03%
2020/11/12	0	0.00	1	32.60	32.60	-1	9,419	-0.01%
2020/11/11	0	0.00	2	33.05	33.10	-2	9,481	-0.02%
2020/11/10	1	33.20	0	0.00	32.45	1	9,584	0.01%
2020/11/09	2	32.85	0	0.00	33.25	2	9,613	0.02%
2020/11/05	3	33.20	1	32.65	32.60	2	10,067	0.02%
2020/11/04	2	33.50	0	0.00	33.25	2	10,031	0.02%
2020/11/03	0	33.28	0	0.00	33.15	0	10,121	0.00%
2020/11/02	1	33.25	2	33.15	33.15	-1	10,118	-0.01%
2020/10/30	2	34.55	2	33.95	33.95	0	10,102	0.00%
2020/10/29	2	34.35	0	0.00	34.30	2	10,056	0.02%
2020/10/28	10	35.58	10	35.32	34.75	0	10,041	0.00%
2020/10/27	6	34.64	12	35.24	35.35	-6	9,929	-0.06%
2020/10/23	23	34.06	2	33.93	33.75	21	9,552	0.22%
2020/10/22	0	0.00	3	34.13	33.85	-3	9,557	-0.03%
2020/10/21	1	33.40	1	33.75	33.75	0	9,440	0.00%
2020/10/20	4	33.23	6	33.34	33.60	-2	9,399	-0.02%
2020/10/19	0	0.00	1	32.55	32.50	-1	9,368	-0.01%
2020/10/16	2	33.03	1	33.65	32.80	1	9,357	0.01%
2020/10/15	3	33.38	4	33.05	33.20	-1	9,340	-0.01%
2020/10/14	9	33.76	4	33.34	33.20	5	9,348	0.05%
2020/10/13	5	34.37	16	34.04	34.50	-11	9,174	-0.12%
2020/10/12	2	32.90	4	33.25	33.50	-2	8,973	-0.02%
2020/10/08	11	31.84	5	32.05	31.75	6	8,852	0.07%
2020/10/07	0	32.25	0	0.00	32.25	0	8,838	0.00%
2020/10/06	7	32.50	0	0.00	32.50	7	8,827	0.08%
2020/10/05	8	31.90	10	31.87	32.10	-2	8,814	-0.02%
2020/09/30	10	31.86	19	31.89	31.55	-9	8,814	-0.10%
2020/09/29	39	32.41	40	32.25	32.55	-1	8,758	-0.01%
2020/09/28	5	31.66	4	31.35	31.80	1	8,634	0.01%
2020/09/25	60	31.40	60	31.49	31.60	0	8,596	0.00%
2020/09/24	11	31.27	31	31.44	30.45	-20	8,511	-0.23%
2020/09/23	2	31.65	1	32.30	31.15	1	8,369	0.01%
2020/09/22	13	32.61	13	32.71	31.90	0	8,273	0.00%
2020/09/21	13	33.07	13	33.12	33.10	0	8,144	0.00%
2020/09/18	32	32.50	30	32.40	32.90	2	8,049	0.02%
2020/09/17	12	31.00	16	31.27	31.75	-4	7,804	-0.05%
2020/09/16	11	31.51	2	31.18	31.55	9	7,580	0.12%
2020/09/15	0	0.00	2	30.00	30.00	-2	7,301	-0.03%
2020/09/14	1	29.10	0	0.00	29.00	1	7,211	0.01%
2020/09/11	1	28.75	11	28.77	28.50	-10	7,118	-0.14%
2020/09/10	8	29.78	3	29.07	29.00	5	7,058	0.07%
2020/09/09	0	0.00	1	29.75	29.65	-1	6,999	-0.01%
2020/09/08	0	0.00	6	29.00	29.15	-6	6,915	-0.09%
2020/09/07	1	28.50	15	28.33	27.90	-14	6,728	-0.21%
2020/09/03	5	28.70	2	28.70	28.70	3	6,678	0.04%
2020/09/02	9	28.59	2	29.30	28.45	7	6,571	0.11%
2020/09/01	27	30.16	17	30.26	29.50	10	6,390	0.16%
2020/08/31	25	29.20	19	29.93	30.30	6	6,145	0.10%
2020/08/28	0	0.00	2	27.75	27.55	-2	5,720	-0.03%
2020/08/27	10	26.57	11	26.90	26.30	-1	5,580	-0.02%
2020/08/26	23	27.29	23	27.22	27.10	0	5,487	0.00%
2020/08/25	36	27.52	36	27.46	27.30	0	5,429	0.00%
2020/08/24	1	27.15	51	27.01	27.00	-50	5,386	-0.93%
2020/08/21	6	27.36	6	27.45	27.30	0	5,399	0.00%
2020/08/20	35	27.15	29	27.19	27.50	6	5,342	0.11%
2020/08/19	96	27.88	96	27.74	28.00	0	5,215	0.00%
2020/08/18	0	0.00	4	26.69	26.45	-4	5,110	-0.08%
2020/08/17	50	26.15	0	0.00	26.50	50	5,168	0.97%
2020/08/14	1	26.10	0	0.00	26.35	1	5,275	0.02%
2020/08/12	23	25.83	11	25.93	25.40	12	5,257	0.23%
2020/08/11	1	25.00	1	24.35	25.15	0	5,099	0.00%
2020/08/07	0	0.00	5	24.05	24.15	-5	4,961	-0.10%
2020/08/04	0	0.00	100	23.20	23.15	-100	5,119	-1.95%
2020/07/31	0	0.00	10	23.20	23.20	-10	5,088	-0.20%
2020/07/29	100	23.27	15	23.25	23.15	85	5,083	1.67%
2020/07/28	0	0.00	11	23.30	23.10	-11	5,093	-0.22%
2020/07/27	5	23.60	61	24.00	23.60	-56	5,082	-1.10%
2020/07/24	6	23.66	0	0.00	23.60	6	5,059	0.12%
2020/07/23	30	24.04	42	23.86	23.80	-12	5,049	-0.24%
2020/07/20	0	0.00	85	23.87	23.95	-85	4,914	-1.73%
2020/07/17	10	23.45	0	0.00	23.55	10	4,850	0.21%
2020/07/15	125	23.52	1	23.85	23.80	124	4,837	2.56%	大買/鉅額交易
2020/07/14	50	23.23	0	0.00	23.25	50	4,784	1.05%
2020/07/10	1	23.25	1	23.45	23.35	0	4,775	0.00%
2020/07/09	0	23.00	0	0.00	23.05	0	4,699	0.00%
2020/07/06	1	23.10	0	0.00	23.00	1	4,713	0.02%
2020/07/01	1	23.50	0	0.00	23.65	1	4,583	0.02%
2020/06/29	2	23.22	1	23.15	23.15	1	4,584	0.02%
2020/06/19	0	0.00	1	24.25	23.65	-1	4,700	-0.02%
2020/06/18	0	0.00	230	23.96	24.00	-230	4,723	-4.87%	大賣/鉅額交易
2020/06/17	1	23.80	0	0.00	23.75	1	4,736	0.02%
2020/06/16	0	0.00	1	23.30	23.85	-1	4,805	-0.02%
2020/06/15	150	23.08	0	0.00	22.90	150	4,918	3.05%	大買/鉅額交易
2020/06/12	80	22.66	0	0.00	22.70	80	4,931	1.62%
2020/06/10	1	22.75	0	0.00	22.75	1	5,048	0.02%
2020/06/09	0	23.70	0	0.00	23.70	0	5,193	0.00%
2020/06/03	0	0.00	1	23.95	23.95	-1	5,668	-0.02%
2020/06/02	1	23.95	3	23.85	23.80	-2	5,700	-0.04%
2020/05/28	2	24.00	0	0.00	23.85	2	6,106	0.03%
2020/05/25	0	0.00	1	23.50	23.45	-1	7,089	-0.01%
2020/05/22	2	24.20	1	24.40	24.05	1	7,214	0.01%
2020/05/21	3	24.20	0	0.00	24.30	3	7,427	0.04%
2020/05/20	0	0.00	1	23.95	23.55	-1	7,367	-0.01%
2020/05/19	0	0.00	2	23.23	23.60	-2	7,336	-0.03%
2020/05/18	1	23.10	4	22.58	23.10	-3	7,175	-0.04%
2020/05/15	3	22.13	0	0.00	22.20	3	7,007	0.04%
2020/05/12	61	22.39	60	22.50	22.40	1	6,806	0.01%
2020/05/08	0	0.00	1	21.10	21.05	-1	6,555	-0.02%
2020/05/07	1	20.90	0	0.00	21.10	1	6,650	0.02%
2020/05/04	1	20.80	0	0.00	20.80	1	6,791	0.01%
2020/04/27	0	0.00	2	20.55	20.70	-2	6,745	-0.03%
2020/04/17	1	21.29	0	0.00	21.00	1	6,723	0.02%
2020/04/16	0	0.00	1	21.25	21.15	-1	6,759	-0.01%
2020/04/15	1	21.00	1	21.00	21.45	0	6,723	0.00%
2020/04/09	1	21.05	0	0.00	21.10	1	6,605	0.02%
2020/04/08	0	0.00	2	20.85	20.85	-2	6,563	-0.03%
2020/04/06	1	20.40	0	0.00	20.40	1	6,489	0.02%
2020/04/01	6	20.50	0	0.00	20.50	6	6,454	0.09%
2020/03/31	0	0.00	1	20.70	20.55	-1	6,481	-0.02%
2020/03/30	1	19.50	0	0.00	20.50	1	6,439	0.02%
2020/03/26	2	20.40	0	0.00	20.75	2	6,303	0.03%
2020/03/25	0	0.00	6	20.22	20.35	-6	6,194	-0.10%
2020/03/24	2	19.58	3	19.50	19.45	-1	6,102	-0.02%
2020/03/23	7	18.92	0	0.00	19.05	7	6,000	0.12%
2020/03/20	1	17.90	2	18.18	18.35	-1	5,913	-0.02%
2020/03/19	2	17.55	7	17.55	17.55	-5	5,777	-0.09%
2020/03/18	2	20.05	0	0.00	19.45	2	5,544	0.04%
2020/03/17	0	0.00	1	20.65	20.35	-1	5,438	-0.02%
2020/03/16	1.1	21.00	0	0.00	21.00	1.1	5,330	0.02%
2020/03/13	0	0.00	1	20.80	21.30	-1	5,237	-0.02%
2020/03/12	2	22.00	2	22.50	22.50	0	4,960	0.00%
2020/03/11	0	0.00	3	23.00	23.00	-3	4,821	-0.06%
2020/03/10	4	22.65	3	22.90	22.70	1	4,707	0.02%
2020/03/05	6	23.42	0	0.00	23.50	6	4,286	0.14%
2020/03/04	6	24.26	1	24.45	23.75	5	4,154	0.12%
2020/03/02	2	23.45	26	23.35	23.35	-24	3,790	-0.63%
2020/02/27	31	24.60	21	24.17	23.65	10	3,649	0.27%
2020/02/26	14	23.82	2	24.05	23.65	12	3,278	0.37%
2020/02/25	1	23.25	7	23.21	22.60	-6	2,676	-0.22%
2020/02/24	5	22.65	15	22.88	23.00	-10	2,438	-0.41%
2020/02/21	0	0.00	6	21.64	21.65	-6	2,096	-0.29%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/12	1	20.10	0	0.00	20.15	1	1,886	0.05%
2020/02/11	3	20.08	0	0.00	20.05	3	1,862	0.16%
2020/02/10	7.1	20.74	0	0.00	20.25	7.1	1,832	0.39%
2020/02/07	2	20.35	2	20.45	20.80	0	1,732	0.00%
2020/02/03	5	19.50	0	0.00	19.55	5	1,540	0.32%
2020/01/10	0	0.00	1	19.80	19.75	-1	1,356	-0.07%
2020/01/09	0	0.00	2	19.25	19.20	-2	1,290	-0.15%
2020/01/07	0	0.00	4	19.30	19.35	-4	1,304	-0.31%
2019/12/30	0	0.00	5	19.20	19.20	-5	1,288	-0.39%
2019/12/25	0	0.00	1	18.90	18.95	-1	1,203	-0.08%
2019/12/18	1	18.90	0	0.00	18.95	1	1,200	0.08%
2019/11/15	5	18.80	0	0.00	18.85	5	1,048	0.48%
2019/11/08	0	0.00	1	18.25	18.20	-1	937	-0.11%
2019/10/30	1	18.15	0	0.00	18.20	1	1,007	0.10%
2019/10/09	1	17.65	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	8	17.90	18.05	-8	1,038	-0.77%
2019/09/27	1	17.85	0	0.00	17.85	1	1,212	0.08%
2019/09/16	1	18.35	0	0.00	18.35	1	1,427	0.07%
2019/07/15	2	19.30	0	0.00	19.20	2	1,662	0.12%
2019/06/10	0	19.55	0	0.00	19.55	0	1,983	0.00%
2019/05/30	0	19.40	0	0.00	19.40	0	2,044	0.00%
2019/05/21	2	19.25	0	0.00	19.30	2	2,100	0.10%
2019/05/13	1	19.45	0	0.00	19.20	1	2,303	0.04%
2019/05/10	1	19.25	2	19.55	19.35	-1	2,323	-0.04%
2019/03/26	5	20.65	0	0.00	20.55	5	1,776	0.28%
2019/02/18	0	0.00	1	20.35	20.40	-1	1,883	-0.05%
2019/02/15	1	20.15	0	0.00	20.15	1	1,862	0.05%
2019/01/16	1	18.90	0	0.00	18.85	1	2,513	0.04%
2018/12/21	5	18.90	0	0.00	18.85	5	3,644	0.14%
2018/12/20	5	19.30	0	0.00	19.35	5	3,723	0.13%
2018/12/19	5	19.65	0	0.00	19.65	5	3,831	0.13%
2018/12/18	1	19.70	0	0.00	19.65	1	3,907	0.03%
2018/12/10	1	20.20	0	0.00	20.20	1	4,774	0.02%
2018/11/12	0	0.00	2	21.50	21.35	-2	7,946	-0.03%
2018/11/09	1	21.45	1	21.45	21.20	0	8,196	0.00%
2018/11/08	0	0.00	1	21.25	21.35	-1	8,340	-0.01%
2018/11/07	2	21.05	0	0.00	21.35	2	8,346	0.02%
2018/10/16	0	0.00	7	21.62	21.65	-7	7,726	-0.09%
2018/10/15	7	21.85	0	0.00	22.00	7	7,678	0.09%
2018/10/12	1	20.75	0	0.00	21.60	1	7,583	0.01%
2018/10/04	0	0.00	2	23.38	24.10	-2	7,126	-0.03%
2018/10/03	0	0.00	1	23.80	23.75	-1	7,062	-0.01%
2018/10/02	1	23.95	0	0.00	23.95	1	7,033	0.01%
2018/09/27	0	0.00	1	25.30	25.30	-1	6,795	-0.01%
2018/09/25	0	0.00	4	24.10	23.55	-4	6,526	-0.06%
2018/09/19	1	24.75	0	0.00	24.65	1	6,195	0.02%
2018/09/18	0	0.00	3	24.60	24.65	-3	6,141	-0.05%
2018/09/17	3	24.60	0	0.00	24.60	3	6,009	0.05%
2018/09/14	0	0.00	1	24.60	25.00	-1	5,859	-0.02%
2018/09/12	10	23.45	10	23.28	23.30	0	5,400	0.00%
2018/09/11	1	22.35	0	0.00	22.75	1	5,158	0.02%
2018/09/10	0	0.00	7	21.75	22.40	-7	5,014	-0.14%
2018/09/07	20	22.56	10	21.85	21.80	10	4,829	0.21%
2018/09/06	0	0.00	2	21.55	21.75	-2	4,504	-0.04%
2018/09/03	1	21.20	2	21.25	21.15	-1	4,391	-0.02%
2018/08/31	0	0.00	2	21.28	21.45	-2	4,320	-0.05%
2018/08/29	0	0.00	3	21.95	21.95	-3	4,235	-0.07%
2018/08/28	4	21.53	2	21.45	21.35	2	4,138	0.05%
2018/08/27	0	0.00	1	21.90	21.50	-1	4,155	-0.02%
2018/08/24	0	0.00	6	21.83	21.75	-6	4,019	-0.15%
2018/08/23	16	21.51	14	21.58	21.65	2	3,728	0.05%
2018/08/22	2	20.43	4	20.25	20.65	-2	3,364	-0.06%
2018/08/21	0	0.00	4	19.36	19.80	-4	3,080	-0.13%
2018/08/17	0	0.00	4	19.13	19.05	-4	2,850	-0.14%
2018/08/16	6	18.96	4	19.34	18.80	2	2,680	0.07%
2018/08/15	6	18.35	3	18.45	18.55	3	2,430	0.12%
2018/08/13	6	17.85	0	0.00	18.00	6	2,271	0.26%
2018/08/10	1	18.10	1	17.85	17.85	0	2,203	0.00%
2018/07/16	0	16.70	0	0.00	16.75	0	2,854	0.00%
2018/07/05	0	0.00	1	17.10	16.90	-1	2,907	-0.03%
2018/06/19	0	17.20	0	0.00	17.15	0	2,958	0.00%
2018/06/15	0	0.00	1	17.35	17.50	-1	2,911	-0.03%
2018/06/14	1	17.65	1	17.55	17.35	0	2,904	0.00%
2018/06/11	0	0.00	2	18.10	18.00	-2	2,838	-0.07%
2018/06/06	0	0.00	1	18.10	18.05	-1	2,823	-0.04%
2018/06/05	3	18.10	0	0.00	18.15	3	2,803	0.11%
2018/06/04	0	0.00	8	18.45	18.50	-8	2,726	-0.29%
2018/06/01	1	17.85	0	0.00	17.95	1	2,590	0.04%
2018/05/25	0	0.00	2	17.60	17.60	-2	2,740	-0.07%
2018/05/23	1	17.50	0	0.00	17.50	1	3,119	0.03%
2018/05/21	6	17.78	0	0.00	17.65	6	3,079	0.19%
2018/05/15	0	0.00	1	17.60	17.55	-1	2,874	-0.03%
2018/05/11	1	17.65	1	17.70	17.65	0	2,876	0.00%
2018/05/10	0	0.00	10	17.45	17.45	-10	2,713	-0.37%
2018/05/08	70	17.22	71	17.35	17.40	-1	2,661	-0.04%
2018/05/07	1	17.15	0	0.00	17.15	1	2,574	0.04%
2018/05/03	1	17.15	0	0.00	17.15	1	2,539	0.04%
2018/04/20	0	0.00	1	16.65	16.50	-1	3,024	-0.03%
2018/04/10	50	16.55	56	16.61	16.70	-6	3,115	-0.19%
2018/03/31	0	0.00	5	16.30	16.20	-5	3,122	-0.16%
2018/03/30	1	16.30	0	0.00	16.35	1	3,226	0.03%
2018/03/29	0	0.00	14	16.21	16.25	-14	3,231	-0.43%
2018/03/23	2	16.00	0	0.00	16.10	2	3,309	0.06%
2018/03/22	2	16.50	0	0.00	16.35	2	3,297	0.06%
2018/03/21	0	16.50	0	0.00	16.50	0	3,313	0.00%
2018/03/02	2	17.10	0	0.00	17.15	2	3,587	0.06%
2018/03/01	2	17.15	0	0.00	17.10	2	3,570	0.06%
2018/02/27	0	0.00	2	17.00	16.90	-2	3,498	-0.06%
2018/02/26	0	0.00	1	17.35	17.30	-1	3,399	-0.03%
2018/01/31	2	15.90	0	0.00	15.90	2	3,223	0.06%
2018/01/24	10	16.35	20	16.39	16.40	-10	3,334	-0.30%
2018/01/19	0	0.00	1	16.65	16.60	-1	3,287	-0.03%
2018/01/18	2	17.15	0	0.00	16.80	2	3,254	0.06%
2018/01/17	21	17.47	32	17.28	17.20	-11	3,139	-0.35%
2018/01/08	0	16.40	0	0.00	16.35	0	3,060	0.00%