正隆 (1904)-群益金鼎-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
24.15
漲跌
▲0.05
漲幅
+0.21%
成交量
1,656張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正隆 (1904)籌碼相關－群益金鼎-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

群益金鼎-新莊券商分點個股進出
群益金鼎-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
2024/10/16	0	0.00	0.1	24.35	24.10	-0.1	1,423	0.00%
2024/10/14	0	0.00	2	24.05	24.35	-2	1,397	-0.14%
2024/10/11	2	24.40	0	0.00	23.95	2	1,390	0.14%
2024/10/09	2	23.73	0	0.00	23.70	2	1,366	0.15%
2024/10/08	1	24.05	0	0.00	24.25	1	1,355	0.07%
2024/10/07	0	24.40	0	0.00	24.35	0	1,340	0.00%
2024/10/01	1	24.40	1	24.15	24.45	0	1,324	0.00%
2024/09/30	2	24.88	1	24.50	24.65	1	1,294	0.08%
2024/09/27	0	0.00	3	24.80	24.85	-3	1,255	-0.24%
2024/09/24	1	24.20	2	24.28	24.30	-1	1,190	-0.08%
2024/09/23	1	24.20	2	24.45	24.25	-1	1,196	-0.08%
2024/09/19	2	23.95	0	0.00	24.10	2	1,190	0.17%
2024/09/16	0	0.00	2	24.10	24.20	-2	1,187	-0.17%
2024/09/13	2	23.78	0	0.00	23.90	2	1,172	0.17%
2024/09/09	1	23.65	0	0.00	23.90	1	1,133	0.09%
2024/09/06	0.1	24.15	0	0.00	24.30	0.1	1,118	0.01%
2024/09/04	3.4	24.45	0	0.00	24.10	3.4	1,093	0.31%
2024/08/05	3.3	24.21	1	24.00	23.75	2.3	982	0.23%
2024/07/31	0	26.50	0	0.00	26.30	0	915	0.00%
2024/07/30	0.1	26.33	0	0.00	26.50	0.1	913	0.01%
2024/07/26	0.2	26.60	0	0.00	26.60	0.2	901	0.03%
2024/07/22	0.4	26.92	0	0.00	26.75	0.4	895	0.04%
2024/07/19	0.5	27.67	0	0.00	27.55	0.5	864	0.06%
2024/07/18	0.2	27.80	0	27.80	28.10	0.2	848	0.03%
2024/07/17	0.1	27.95	0	0.00	27.80	0.1	848	0.01%
2024/07/16	0.4	28.15	0	0.00	28.00	0.4	847	0.05%
2024/07/12	0.1	28.35	0	0.00	28.35	0.1	840	0.01%
2024/07/11	0	28.30	5.2	28.25	28.30	-5.1	834	-0.62%
2024/07/09	0	0.00	1	28.70	28.70	-1	819	-0.12%
2024/07/04	0	0.00	1	28.85	28.85	-1	816	-0.12%
2024/07/03	0	0.00	0	28.70	28.65	0	824	0.00%
2024/07/02	1	28.55	0	0.00	28.55	1	831	0.12%
2024/07/01	1	28.60	1	28.55	28.55	0	827	0.00%
2024/06/28	0	0.00	1	28.60	28.55	-1	876	-0.11%
2024/06/25	0	28.75	0	0.00	28.80	0	876	0.00%
2024/06/24	0	0.00	1	28.70	28.75	-1	886	-0.11%
2024/06/21	0	0.00	6	29.13	29.10	-6	896	-0.67%
2024/06/17	0	0.00	1	29.00	29.00	-1	886	-0.11%
2024/06/12	1	28.75	0	0.00	28.85	1	888	0.11%
2024/06/11	1	28.85	0	0.00	28.80	1	890	0.11%
2024/06/07	0.1	28.75	0	0.00	28.85	0.1	893	0.01%
2024/05/31	0	28.94	0	0.00	29.25	0	903	0.00%
2024/05/29	1	28.80	0	0.00	28.75	1	915	0.11%
2024/05/28	0.1	28.90	0	0.00	28.85	0.1	910	0.01%
2024/05/21	0	0.00	0.2	28.85	28.85	-0.2	886	-0.02%
2024/05/14	0	29.05	0	0.00	28.90	0	886	0.00%
2024/05/08	0	29.05	0	0.00	28.95	0	896	0.00%
2024/05/06	1	29.20	1	29.20	29.20	0	897	0.00%
2024/05/03	1	29.15	0	0.00	29.10	1	897	0.11%
2024/04/30	0	0.00	1	29.35	29.20	-1	892	-0.11%
2024/04/29	1	29.20	0	0.00	29.40	1	890	0.11%
2024/04/26	0	29.00	0	0.00	28.85	0	874	0.00%
2024/04/22	0	0.00	2	29.00	29.10	-2	868	-0.23%
2024/04/19	0	28.70	0	0.00	28.20	0	844	0.00%
2024/04/16	1	28.75	1	28.35	28.35	0	821	0.00%
2024/04/12	0.1	29.10	0	0.00	28.95	0.1	787	0.01%
2024/04/11	0	0.00	2	29.20	29.05	-2	784	-0.25%
2024/04/10	2	29.30	2	29.50	29.30	0	780	0.00%
2024/04/03	0	28.95	0	0.00	28.85	0	783	0.00%
2024/04/02	1	28.90	0	0.00	28.80	1	773	0.13%
2024/04/01	0	28.95	0	0.00	29.10	0	718	0.00%
2024/03/26	0	29.05	0	0.00	29.00	0	691	0.00%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	0.00	0	28.95	28.85	0	754	0.00%
2024/03/15	1	28.75	0	0.00	28.75	1	765	0.13%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/11	0	28.70	0	0.00	28.55	0	750	0.00%
2024/03/07	0	0.00	0	28.85	28.70	0	762	0.00%
2024/03/05	0	0.00	0	29.20	28.85	0	763	0.00%
2024/02/29	0	28.95	0	0.00	29.00	0	756	0.00%
2024/02/21	0	0.00	2	29.25	29.20	-2	770	-0.26%
2024/02/20	0	29.30	0	0.00	29.10	0	777	0.00%
2024/02/19	0	29.35	0	0.00	29.35	0	788	0.00%
2024/02/16	0	0.00	1	29.00	29.20	-1	825	-0.12%
2024/02/05	1	28.90	0	28.90	28.75	1	817	0.12%
2024/01/24	0.1	29.30	0	0.00	29.10	0.1	824	0.01%
2024/01/22	0	28.90	0	0.00	28.75	0	824	0.00%
2024/01/11	0	29.30	0	0.00	29.25	0	843	0.00%
2024/01/10	0	29.23	0	0.00	29.10	0	922	0.00%
2024/01/05	1	29.30	0	0.00	29.40	1	1,031	0.10%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2023/12/25	0	0.00	0.1	29.75	29.50	-0.1	1,130	-0.01%
2023/12/21	0.1	30.20	0	0.00	29.95	0.1	1,152	0.01%
2023/12/18	2	30.25	2	30.90	30.25	0	1,193	0.00%
2023/12/15	0	0.00	2	30.20	30.10	-2	1,167	-0.17%
2023/11/16	2	29.50	0	0.00	29.55	2	1,543	0.13%
2023/11/15	0	0.00	11	29.38	29.70	-11	1,549	-0.71%
2023/11/14	0	0.00	5	28.97	29.00	-5	1,557	-0.32%
2023/11/06	0	0.00	8	28.74	28.80	-8	1,859	-0.43%
2023/11/02	1	28.35	0	0.00	28.35	1	1,958	0.05%
2023/11/01	0	0.00	3	28.30	28.30	-3	2,108	-0.14%
2023/10/31	0	0.00	5	28.50	28.30	-5	2,182	-0.23%
2023/10/30	8	28.55	0	0.00	28.60	8	2,353	0.34%
2023/10/25	10	28.93	2	28.93	28.65	8	2,870	0.28%
2023/10/24	5	28.85	0	0.00	28.85	5	3,296	0.15%
2023/10/23	5	28.70	0	0.00	28.70	5	3,337	0.15%
2023/10/19	9	28.45	0	0.00	28.40	9	3,462	0.26%
2023/10/16	0	0.00	4	28.80	28.65	-4	3,463	-0.12%
2023/10/13	2.1	28.45	1	29.05	28.50	1.1	3,441	0.03%
2023/10/12	0.1	28.40	0	0.00	28.40	0.1	3,439	0.00%
2023/10/06	4	28.70	0	0.00	28.75	4	3,496	0.11%
2023/10/05	0.1	28.50	0	0.00	28.45	0.1	3,507	0.00%
2023/10/02	1	28.40	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	0.00	1	28.70	28.65	-1	3,764	-0.03%
2023/09/25	0	0.00	3	28.60	28.60	-3	3,952	-0.08%
2023/09/11	0	0.00	10.4	28.15	28.00	-10.4	5,018	-0.21%
2023/09/06	0	0.00	1	28.35	28.15	-1	5,151	-0.02%
2023/09/05	1	28.70	0	0.00	28.50	1	5,189	0.02%
2023/09/01	0	28.75	0	0.00	28.55	0	5,273	0.00%
2023/08/31	1	28.70	1	28.50	28.55	0	5,389	0.00%
2023/08/30	1	27.85	0	0.00	28.00	1	5,419	0.02%
2023/08/28	1	27.60	0	0.00	27.50	1	5,850	0.02%
2023/08/25	1	27.85	0	0.00	27.95	1	5,804	0.02%
2023/08/24	1	28.10	0	0.00	27.85	1	5,797	0.02%
2023/08/23	1	28.05	0	0.00	28.10	1	5,797	0.02%
2023/08/21	0	28.65	0	0.00	28.45	0	5,812	0.00%
2023/08/17	1	28.45	0	0.00	28.80	1	5,935	0.02%
2023/08/16	1.1	28.54	0	0.00	28.90	1.1	5,938	0.02%
2023/08/14	1.2	29.28	0	0.00	29.00	1.2	6,008	0.02%
2023/08/11	6.2	29.89	6	30.00	30.00	0.2	6,008	0.00%
2023/08/10	6.1	30.99	0	0.00	30.45	6.1	5,968	0.10%
2023/08/09	14.1	32.28	0	0.00	32.45	14.1	5,861	0.24%
2023/08/08	5	32.92	0	33.00	32.70	5	5,843	0.09%
2023/08/07	22.1	34.35	0	0.00	33.45	22.1	5,843	0.38%
2023/08/04	1	34.35	2	34.48	34.40	-1	5,757	-0.02%
2023/08/02	7	34.32	17	34.41	34.00	-10	5,938	-0.17%
2023/08/01	15.2	34.11	0	0.00	33.90	15.2	5,847	0.26%
2023/07/31	28.3	34.53	17.1	34.67	34.55	11.2	5,939	0.19%
2023/07/28	49	34.71	23	34.63	34.10	26	6,126	0.42%
2023/07/27	29	35.00	33.1	34.95	35.00	-4.1	5,983	-0.07%
2023/07/26	0	0.00	2.1	33.11	33.15	-2.1	5,634	-0.04%
2023/07/25	2	32.83	1	32.70	32.70	1	5,643	0.02%
2023/07/24	0	0.00	6	33.15	32.75	-6	5,693	-0.11%
2023/07/19	1	31.85	0	0.00	31.90	1	6,847	0.01%
2023/07/18	1	32.20	0	0.00	32.05	1	7,263	0.01%
2023/07/17	0	0.00	4	32.80	32.75	-4	7,430	-0.05%
2023/07/14	1	32.45	1	32.40	32.40	0	7,402	0.00%
2023/07/13	5	32.06	0	0.00	31.90	5	7,373	0.07%
2023/07/12	3	32.55	0	0.00	32.55	3	7,311	0.04%
2023/07/10	3	32.73	5	33.15	32.80	-2	7,266	-0.03%
2023/07/07	0	0.00	2	33.15	33.30	-2	7,228	-0.03%
2023/07/06	8	34.41	8	34.11	34.00	0	7,151	0.00%
2023/07/05	1	33.90	3	34.50	34.05	-2	7,034	-0.03%
2023/07/04	6	33.93	1	33.90	33.80	5	6,972	0.07%
2023/07/03	1	34.25	1.1	34.13	34.20	-0.1	6,895	0.00%
2023/06/30	0	0.00	2	33.90	34.05	-2	6,789	-0.03%
2023/06/29	12	33.90	13	34.23	34.25	-1	6,717	-0.01%
2023/06/28	2	33.35	0	0.00	33.15	2	6,563	0.03%
2023/06/27	8	33.86	13	33.84	33.80	-5	6,491	-0.08%
2023/06/26	19	34.71	11.1	34.91	34.75	7.9	6,287	0.13%
2023/06/20	0	0.00	5	32.39	32.60	-5	5,679	-0.09%
2023/06/19	5	32.48	2	32.40	32.55	3	5,652	0.05%
2023/06/16	5	32.30	0	0.00	32.35	5	5,636	0.09%
2023/06/15	2	32.25	2	32.20	32.30	0	5,582	0.00%
2023/06/14	11	32.70	2	32.95	32.55	9	5,558	0.16%
2023/06/13	9	32.86	0	0.00	32.90	9	5,535	0.16%
2023/06/08	2	33.08	2	33.55	33.25	0	5,374	0.00%
2023/06/07	5	33.54	0	0.00	33.80	5	5,307	0.09%
2023/06/06	1	33.55	8.1	33.76	33.55	-7.1	5,261	-0.13%
2023/06/05	4	33.76	8	33.90	33.75	-4	5,124	-0.08%
2023/06/02	7	33.71	29.1	33.58	33.25	-22.1	5,014	-0.44%
2023/06/01	48	33.34	28	33.48	33.50	20	4,830	0.41%
2023/05/31	0	0.00	3	32.00	31.75	-3	4,534	-0.07%
2023/05/29	2	31.53	0	0.00	31.95	2	4,522	0.04%
2023/05/26	8	31.81	2	32.05	31.60	6	4,497	0.13%
2023/05/25	0	0.00	10	32.24	32.20	-10	4,449	-0.22%
2023/05/24	3	32.55	14	32.63	32.45	-11	4,428	-0.25%
2023/05/23	2	32.65	16	32.53	32.60	-14	4,365	-0.32%
2023/05/22	26	31.41	2	31.10	31.75	24	4,229	0.57%
2023/05/18	1	31.80	1	32.00	31.85	0	4,149	0.00%
2023/05/17	8	32.00	4	31.88	31.80	4	4,074	0.10%
2023/05/16	1	31.55	0	0.00	31.70	1	4,032	0.02%
2023/05/15	1	31.50	16	31.55	31.45	-15	4,024	-0.37%
2023/05/12	10	31.78	4	31.90	32.05	6	4,013	0.15%
2023/05/11	10	31.78	4	31.90	31.75	6	4,001	0.15%
2023/05/10	1	32.40	12	32.78	32.40	-11	3,948	-0.28%
2023/05/09	8	33.92	3	34.42	33.20	5	3,911	0.13%
2023/05/08	4	33.44	1	33.20	33.50	3	3,665	0.08%
2023/05/05	2	33.45	0	0.00	33.10	2	3,594	0.06%
2023/05/04	5	32.96	15.2	33.33	33.65	-10.2	3,437	-0.30%
2023/05/03	14	32.66	18	31.99	32.10	-4	3,116	-0.13%
2023/05/02	17	31.78	1	31.50	32.00	16	2,986	0.54%
2023/04/27	7	31.39	0	0.00	31.35	7	2,866	0.24%
2023/04/26	13	32.22	24	32.29	32.00	-11	2,767	-0.40%
2023/04/25	3	31.62	21	31.76	32.35	-18	2,461	-0.73%
2023/04/24	17	31.95	13.1	32.04	32.50	3.9	2,003	0.19%
2023/04/21	24	30.84	4	31.85	30.40	20	1,446	1.38%
2023/04/20	1	29.40	0	0.00	29.45	1	1,034	0.10%
2023/04/17	0	28.93	0	28.90	28.95	0	856	0.00%
2023/04/13	10	28.70	0	0.00	28.75	10	854	1.17%
2023/04/12	0.1	28.85	0	0.00	28.80	0.1	846	0.01%
2023/04/07	0	0.00	1	28.60	28.75	-1	801	-0.12%
2023/04/06	0	28.55	0	0.00	28.60	0	789	0.00%
2023/03/30	1.1	28.01	0	0.00	28.10	1.1	777	0.14%
2023/03/29	0	28.50	0	0.00	28.25	0	776	0.00%
2023/03/28	0	0.00	0.3	28.45	28.30	-0.3	779	-0.03%
2023/03/27	1	28.15	0	0.00	28.20	1	780	0.13%
2023/03/24	0	28.18	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/22	0.1	28.05	0	0.00	27.85	0.1	796	0.01%
2023/03/20	1	27.20	0	0.00	27.45	1	791	0.13%
2023/03/16	0.3	27.80	0	0.00	27.60	0.3	751	0.04%
2023/03/10	1	28.85	0	0.00	28.85	1	753	0.13%
2023/03/09	0	0.00	10	29.05	29.05	-10	766	-1.30%
2023/03/08	0	29.10	0	29.05	29.10	0	776	0.00%
2023/03/06	1	28.85	0	0.00	28.80	1	767	0.13%
2023/03/03	0	0.00	3	28.70	28.75	-3	762	-0.39%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/17	1	28.65	0	0.00	28.60	1	821	0.12%
2023/02/10	5	28.70	0	0.00	28.80	5	837	0.60%
2023/02/01	0	0.00	1	28.70	28.85	-1	763	-0.13%
2023/01/31	1	29.10	0	0.00	29.10	1	757	0.13%
2023/01/17	0	0.00	1	28.50	28.50	-1	730	-0.14%
2023/01/16	1	28.35	0	0.00	28.20	1	722	0.14%
2023/01/10	0	0.00	17	28.21	28.40	-17	724	-2.35%
2023/01/03	0	0.00	0	27.35	27.35	0	700	0.00%
2022/12/28	0	27.25	1	27.25	27.20	-1	703	-0.14%
2022/12/26	0	27.35	0	0.00	27.20	0	704	0.00%
2022/12/21	0	0.00	2	27.30	27.15	-2	726	-0.28%
2022/12/16	0	0.00	8	27.30	27.30	-8	729	-1.10%
2022/12/15	0	0.00	10	27.50	27.50	-10	710	-1.41%
2022/12/07	1	27.90	0	0.00	27.85	1	729	0.14%
2022/12/06	0	27.75	0	0.00	27.45	0	734	0.00%
2022/12/02	0	0.00	2	27.45	27.50	-2	721	-0.28%
2022/11/24	2	27.40	0	0.00	27.40	2	734	0.27%
2022/11/18	1	26.85	1	27.00	27.15	0	729	0.00%
2022/11/15	0	0.00	0	27.20	27.35	0	828	0.00%
2022/11/14	0	27.10	0	0.00	27.15	0	826	0.00%
2022/11/10	3	26.75	0	0.00	27.00	3	808	0.37%
2022/11/09	0.3	27.05	0	0.00	27.15	0.3	813	0.04%
2022/11/08	0	0.00	1	27.00	27.00	-1	828	-0.12%
2022/11/04	1	26.20	0	0.00	26.45	1	843	0.12%
2022/11/01	2	26.45	2	26.35	26.40	0	852	0.00%
2022/10/24	0.1	25.80	0	0.00	25.70	0.1	849	0.01%
2022/10/19	0	0.00	0.6	25.95	25.80	-0.6	860	-0.06%
2022/10/14	5	26.05	1	25.95	26.00	4	904	0.44%
2022/10/13	0	25.70	0	0.00	25.25	0	910	0.00%
2022/10/12	0	26.00	5	25.90	26.10	-5	920	-0.54%
2022/10/06	0	0.00	1	26.65	26.80	-1	946	-0.11%
2022/10/05	1	26.75	0	0.00	26.75	1	957	0.10%
2022/10/03	0.2	26.55	0	0.00	26.45	0.2	983	0.02%
2022/09/28	1	26.20	0	0.00	26.15	1	1,029	0.10%
2022/09/22	16	26.90	0	0.00	26.90	16	1,134	1.41%
2022/09/19	0.1	27.30	2	27.20	27.15	-1.9	1,319	-0.15%
2022/09/16	2	27.60	0	0.00	27.35	2	1,338	0.15%
2022/09/14	0	0.00	1	27.65	27.60	-1	1,374	-0.07%
2022/09/12	0	27.30	0	0.00	27.25	0	1,433	0.00%
2022/09/07	0.1	26.85	0	0.00	26.75	0.1	1,486	0.00%
2022/09/06	1	27.10	0	0.00	27.10	1	1,506	0.07%
2022/09/05	1	27.40	0	0.00	27.25	1	1,519	0.07%
2022/09/02	0.1	27.85	0	0.00	27.70	0.1	1,526	0.00%
2022/09/01	0.1	27.95	0	0.00	27.90	0.1	1,531	0.00%
2022/08/29	0.1	27.90	0	0.00	27.85	0.1	1,551	0.00%
2022/08/22	9	29.33	2	29.30	28.70	7	1,614	0.43%
2022/08/19	0	0.00	3	28.45	28.50	-3	1,561	-0.19%
2022/08/18	0	0.00	3	28.15	28.20	-3	1,592	-0.19%
2022/08/17	0	0.00	5	28.10	28.20	-5	1,663	-0.30%
2022/08/15	6	27.85	0	0.00	28.15	6	1,686	0.36%
2022/08/09	0	0.00	2	26.95	27.00	-2	1,818	-0.11%
2022/08/04	0	0.00	1	26.50	26.65	-1	1,938	-0.05%
2022/08/01	1	27.00	0	0.00	27.10	1	2,045	0.05%
2022/07/21	0	0.00	2	26.40	26.45	-2	2,235	-0.09%
2022/07/20	0	26.90	1	26.50	26.35	-1	2,232	-0.04%
2022/07/19	0	0.00	0	26.05	26.35	0	2,237	0.00%
2022/07/15	1	25.35	0	0.00	25.45	1	2,229	0.04%
2022/07/14	1	25.75	1	25.85	25.90	0	2,230	0.00%
2022/07/13	0.1	25.80	0	0.00	25.80	0.1	2,232	0.00%
2022/07/12	0	0.00	2	25.50	25.45	-2	2,224	-0.09%
2022/07/08	1	26.00	0	0.00	25.75	1	2,211	0.05%
2022/07/06	0	25.65	0	0.00	25.70	0	2,192	0.00%
2022/07/05	1	25.60	0	0.00	25.95	1	2,181	0.05%
2022/07/04	0	0.00	0	25.55	25.35	0	2,161	0.00%
2022/07/01	0.1	25.50	18	25.65	25.20	-18	2,163	-0.83%
2022/06/30	1.1	25.75	15	25.72	26.05	-13.9	2,149	-0.65%
2022/06/29	0.1	26.60	0	0.00	26.55	0.1	2,118	0.00%
2022/06/28	3.1	27.27	0	0.00	27.15	3.1	2,088	0.15%
2022/06/27	0	0.00	8	29.95	29.95	-8	2,026	-0.39%
2022/06/24	0.1	29.80	0	0.00	29.75	0.1	1,968	0.00%
2022/06/22	1	30.00	7	29.60	29.55	-6	1,991	-0.30%
2022/06/20	5	30.25	0	0.00	29.90	5	1,925	0.26%
2022/06/16	1	30.20	0	0.00	30.00	1	1,884	0.05%
2022/06/09	0	30.30	0	0.00	30.20	0	1,857	0.00%
2022/06/06	1	29.90	0	0.00	30.00	1	1,854	0.05%
2022/06/02	0	30.15	0	0.00	30.00	0	1,886	0.00%
2022/06/01	0	30.10	0	0.00	30.00	0	1,905	0.00%
2022/05/31	1	30.00	2	30.05	30.00	-1	1,889	-0.05%
2022/05/30	3	29.87	0	0.00	30.05	3	1,865	0.16%
2022/05/26	2	29.68	0	0.00	29.65	2	1,795	0.11%
2022/05/25	1.1	29.33	0	0.00	29.40	1.1	1,775	0.06%
2022/05/24	2	29.95	0	0.00	29.95	2	1,731	0.12%
2022/05/19	1	29.30	0	0.00	29.60	1	1,700	0.06%
2022/05/16	0.1	30.35	0	0.00	30.15	0.1	1,613	0.00%
2022/05/12	1	30.45	0	0.00	30.40	1	1,621	0.06%
2022/05/11	1	31.75	0	0.00	31.85	1	1,591	0.06%
2022/05/09	2	32.65	0	0.00	32.75	2	1,608	0.12%
2022/05/05	0	0.00	0	33.70	33.60	0	1,617	0.00%
2022/04/28	2	33.30	0	0.00	33.50	2	1,476	0.14%
2022/04/27	2	33.38	0	0.00	33.40	2	1,473	0.14%
2022/04/25	0	34.55	0	0.00	34.25	0	1,466	0.00%
2022/04/15	0	34.65	0	0.00	34.65	0	1,599	0.00%
2022/04/12	1	34.15	0	0.00	34.15	1	1,742	0.06%
2022/04/08	0	34.60	0	0.00	34.50	0	1,793	0.00%
2022/04/06	0	34.95	0	0.00	34.90	0	1,813	0.00%
2022/03/31	0	34.90	0	0.00	35.00	0	1,948	0.00%
2022/03/30	1	34.40	0	0.00	34.70	1	2,111	0.05%
2022/03/25	0	34.81	0	0.00	34.50	0	2,155	0.00%
2022/03/24	2	34.80	0	0.00	34.85	2	2,163	0.09%
2022/03/23	0	35.20	3	35.10	35.10	-3	2,177	-0.14%
2022/03/22	0.1	35.20	0	0.00	35.10	0.1	2,204	0.00%
2022/03/21	0	0.00	2	35.00	35.10	-2	2,226	-0.09%
2022/03/18	2	34.80	1	34.75	34.50	1	2,377	0.04%
2022/03/17	1	34.60	0	0.00	34.70	1	2,371	0.04%
2022/03/15	1	33.95	0	0.00	33.95	1	2,372	0.04%
2022/03/14	0	0.00	0	34.40	34.45	0	2,373	0.00%
2022/03/11	0	34.45	0	0.00	34.25	0	2,402	0.00%
2022/03/09	0	0.00	0	34.00	33.95	0	2,412	0.00%
2022/03/08	0	33.95	0	0.00	33.70	0	2,421	0.00%
2022/03/07	1	34.00	0	0.00	34.35	1	2,401	0.04%
2022/03/02	2	34.70	0	0.00	35.00	2	2,632	0.08%
2022/02/25	1	34.55	0	0.00	34.40	1	2,711	0.04%
2022/02/24	4	34.90	0	0.00	34.60	4	2,724	0.15%
2022/02/23	1	35.45	0	0.00	35.60	1	2,717	0.04%
2022/02/16	5	36.00	5	35.95	36.00	0	2,975	0.00%
2022/02/15	0.2	36.10	0	0.00	36.05	0.2	2,979	0.01%
2022/02/14	0	0.00	2	36.35	36.50	-2	2,998	-0.07%
2022/02/11	0	0.00	0.1	36.30	36.35	-0.1	3,056	0.00%
2022/02/10	2	36.10	0	0.00	36.25	2	3,084	0.07%
2022/02/09	0	0.00	2	35.80	35.85	-2	3,082	-0.06%
2022/02/08	0	0.00	1	35.20	35.60	-1	3,060	-0.03%
2022/02/07	0	34.80	0	0.00	34.90	0	3,067	0.00%
2022/01/26	2	34.20	0	0.00	34.05	2	3,071	0.07%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/17	1	35.35	0	0.00	35.30	1	3,277	0.03%
2022/01/13	0	0.00	11	35.91	35.85	-11	3,297	-0.33%
2022/01/12	10	35.54	0	0.00	35.50	10	3,267	0.31%
2022/01/05	1	34.60	0	0.00	34.65	1	3,317	0.03%
2022/01/04	0	0.00	1	35.00	35.05	-1	3,280	-0.03%
2021/12/30	0	0.00	1	35.30	35.30	-1	3,292	-0.03%
2021/12/28	0	0.00	3	35.20	35.20	-3	3,391	-0.09%
2021/12/27	3	35.70	2	35.85	35.60	1	3,425	0.03%
2021/12/24	4	35.98	9.2	35.72	35.90	-5.2	3,417	-0.15%
2021/12/23	0	0.00	3.2	34.84	35.05	-3.2	3,392	-0.09%
2021/12/15	1	33.85	0	0.00	33.95	1	4,956	0.02%
2021/12/14	4	34.55	1	34.05	34.00	3	4,980	0.06%
2021/12/13	0	0.00	5	33.61	33.60	-5	4,850	-0.10%
2021/11/30	0	0.00	5	34.15	34.00	-5	4,899	-0.10%
2021/11/29	4	33.50	0	0.00	34.10	4	4,919	0.08%
2021/11/26	1	34.40	0	0.00	34.50	1	4,875	0.02%
2021/11/25	0	0.00	26	35.75	35.70	-26	4,805	-0.54%
2021/11/22	2	35.35	0	0.00	35.35	2	4,777	0.04%
2021/11/19	11	35.91	0	0.00	35.50	11	4,784	0.23%
2021/11/18	1	36.60	53.2	36.29	36.05	-52.2	4,768	-1.09%
2021/11/17	2	35.50	0	35.40	35.40	2	4,669	0.04%
2021/11/16	20	34.95	3	35.08	35.40	17	4,659	0.36%
2021/11/12	1	34.50	0.1	34.60	34.50	0.9	4,711	0.02%
2021/11/11	3.1	34.51	0	0.00	34.50	3.1	4,748	0.06%
2021/11/10	6	34.87	5	34.75	34.75	1	4,828	0.02%
2021/11/08	0	0.00	1	35.00	35.15	-1	4,727	-0.02%
2021/11/05	0	0.00	4	34.48	34.55	-4	4,701	-0.09%
2021/11/04	2	34.50	1	34.45	34.35	1	4,717	0.02%
2021/11/03	0	0.00	2	34.55	34.65	-2	4,720	-0.04%
2021/11/02	0	0.00	1	34.60	34.30	-1	4,727	-0.02%
2021/11/01	0	0.00	6.2	34.20	34.20	-6.2	4,711	-0.13%
2021/10/29	1.2	33.95	0	0.00	34.00	1.2	4,713	0.03%
2021/10/28	0	0.00	2	33.15	33.20	-2	4,726	-0.04%
2021/10/26	1	33.35	0	0.00	33.35	1	4,746	0.02%
2021/10/22	1	33.55	0	0.00	33.60	1	4,771	0.02%
2021/10/21	5	34.10	2.1	34.35	34.10	2.9	4,770	0.06%
2021/10/18	0	0.00	50	34.65	34.40	-50	5,010	-1.00%
2021/10/14	0	0.00	3	33.60	33.95	-3	5,072	-0.06%
2021/10/13	4	33.41	0	0.00	33.10	4	5,046	0.08%
2021/10/12	1	33.40	0	0.00	33.30	1	5,039	0.02%
2021/10/08	4	33.83	0	0.00	33.55	4	5,047	0.08%
2021/10/07	0	0.00	0	33.90	34.00	0	5,101	0.00%
2021/10/06	0	0.00	50	33.20	33.20	-50	5,136	-0.97%
2021/10/04	1	33.90	0	0.00	33.75	1	5,229	0.02%
2021/10/01	1	35.05	0	0.00	34.40	1	5,334	0.02%
2021/09/30	50	35.85	50	36.05	35.65	0	5,582	0.00%
2021/09/29	51	35.85	0	0.00	35.70	51	5,656	0.90%
2021/09/28	70	38.16	16.1	37.39	37.20	53.9	5,623	0.96%
2021/09/27	51.1	37.24	55	36.01	37.50	-3.9	5,127	-0.08%
2021/09/24	55.1	34.61	50	36.19	34.10	5.1	5,231	0.10%
2021/09/23	50	33.85	0	0.00	34.10	50	5,482	0.91%
2021/09/22	1.6	33.97	0	0.00	33.80	1.6	5,512	0.03%
2021/09/17	5.3	34.57	0	0.00	34.30	5.3	5,554	0.09%
2021/09/16	0	0.00	90	35.10	34.90	-90	5,568	-1.62%
2021/09/15	0	0.00	10	35.20	35.15	-10	5,599	-0.18%
2021/09/14	100	35.73	1	35.60	35.70	99	5,717	1.73%
2021/09/13	0	0.00	0.4	35.20	35.75	-0.4	6,089	-0.01%
2021/09/09	0	0.00	10	35.20	35.70	-10	6,319	-0.16%
2021/09/08	0	35.65	0	0.00	35.10	0	6,382	0.00%
2021/09/06	3	35.73	0	0.00	35.50	3	6,471	0.05%
2021/09/02	2	35.85	0	0.00	36.10	2	6,818	0.03%
2021/08/30	1	36.50	0	0.00	36.45	1	8,170	0.01%
2021/08/27	0.2	37.30	0	0.00	37.15	0.2	8,507	0.00%
2021/08/26	1	36.35	0	0.00	36.65	1	9,338	0.01%
2021/08/25	0	0.00	1	36.35	36.45	-1	9,548	-0.01%
2021/08/24	1	36.15	0	0.00	36.00	1	9,557	0.01%
2021/08/23	0	0.00	3	36.62	36.65	-3	9,552	-0.03%
2021/08/20	3	35.75	0	0.00	36.05	3	9,568	0.03%
2021/08/18	3	35.70	3	36.55	36.75	0	9,597	0.00%
2021/08/17	0	0.00	0	37.20	36.85	0	9,597	0.00%
2021/08/16	3	39.92	1	40.60	39.65	2	9,655	0.02%
2021/08/13	1.2	40.90	0	0.00	40.90	1.2	9,619	0.01%
2021/08/12	3	41.13	0	0.00	41.15	3	9,653	0.03%
2021/08/11	6	41.85	0	0.00	41.15	6	9,717	0.06%
2021/08/10	0.2	41.85	0	0.00	41.85	0.2	9,801	0.00%
2021/08/06	3	41.80	0	0.00	42.05	3	10,006	0.03%
2021/08/05	3	41.75	0	0.00	42.05	3	10,134	0.03%
2021/08/03	5.1	41.51	0	0.00	41.80	5.1	10,891	0.05%
2021/07/28	1	41.05	3	42.00	41.70	-2	11,200	-0.02%
2021/07/26	6	41.78	0	0.00	41.35	6	11,320	0.05%
2021/07/23	1	42.55	1	43.20	43.80	0	11,234	0.00%
2021/07/21	3	43.55	0	0.00	42.65	3	11,280	0.03%
2021/07/20	1	43.60	0	0.00	43.40	1	11,329	0.01%
2021/07/19	0	0.00	2	44.40	44.60	-2	11,489	-0.02%
2021/07/14	0.1	44.35	0	0.00	44.35	0.1	12,012	0.00%
2021/07/13	6.1	44.62	0	0.00	44.20	6.1	12,155	0.05%
2021/07/12	2	45.40	0	0.00	44.95	2	12,200	0.02%
2021/07/09	7	46.09	0	0.00	45.95	7	12,244	0.06%
2021/07/08	22	47.91	20	46.70	46.80	2	12,352	0.02%
2021/07/07	13	48.89	12	48.21	48.00	1	12,719	0.01%
2021/07/06	4.2	48.05	6	48.15	48.05	-1.8	12,729	-0.01%
2021/07/05	10.1	48.40	1	48.35	48.35	9.1	12,634	0.07%
2021/07/02	0	0.00	46	48.17	48.25	-46	12,625	-0.36%
2021/07/01	6	48.67	9	48.96	47.70	-3	12,600	-0.02%
2021/06/30	5	47.32	18	47.69	48.50	-13	12,196	-0.11%
2021/06/29	2	45.85	0	0.00	45.60	2	11,816	0.02%
2021/06/24	0	0.00	1	45.05	45.40	-1	12,036	-0.01%
2021/06/23	9	45.46	7	45.63	44.80	2	12,046	0.02%
2021/06/22	21	46.43	20	46.14	45.25	1	12,006	0.01%
2021/06/21	33	44.71	37	45.67	45.80	-4	11,681	-0.03%
2021/06/18	0	0.00	1	43.70	44.30	-1	11,495	-0.01%
2021/06/17	1	44.80	4	44.75	44.05	-3	11,500	-0.03%
2021/06/16	6	44.01	0	0.00	43.85	6	11,569	0.05%
2021/06/15	6	43.86	0	0.00	44.00	6	11,547	0.05%
2021/06/11	16	45.64	12	45.43	44.50	4	11,486	0.03%
2021/06/09	35	45.98	20	45.10	45.10	15	11,135	0.13%
2021/06/08	50	47.38	14	47.25	46.90	36	11,004	0.33%
2021/06/07	75	47.91	112	47.87	49.00	-37	10,711	-0.35%	大賣/
2021/06/04	23	46.95	29	47.26	45.65	-6	9,730	-0.06%
2021/06/03	81	47.63	16	46.54	46.40	65	9,410	0.69%
2021/06/02	0.1	44.65	1	45.00	44.75	-1	8,596	-0.01%
2021/05/25	2	43.45	2	42.35	41.70	0	8,495	0.00%
2021/05/24	2	42.45	3	43.13	42.35	-1	8,454	-0.01%
2021/05/21	0	0.00	2	40.20	41.30	-2	8,413	-0.02%
2021/05/20	1	40.30	0	0.00	39.95	1	8,382	0.01%
2021/05/18	1	39.65	1	39.45	40.00	0	8,294	0.00%
2021/05/17	4	37.45	1	36.75	37.50	3	8,225	0.04%
2021/05/14	3	39.32	8	39.80	39.30	-5	8,098	-0.06%
2021/05/12	3	44.75	23	40.78	40.80	-20	7,825	-0.26%
2021/05/11	32	47.84	5	47.28	44.85	27	7,543	0.36%
2021/05/10	0	0.00	2	44.85	46.30	-2	7,010	-0.03%
2021/05/06	0	0.00	5	42.90	42.90	-5	6,739	-0.07%
2021/05/05	0	0.00	10	43.05	42.80	-10	6,710	-0.15%
2021/05/04	0	0.00	3	41.85	42.35	-3	6,679	-0.04%
2021/05/03	5	44.25	1	44.05	44.45	4	6,594	0.06%
2021/04/29	5	44.30	10	44.39	44.60	-5	6,583	-0.08%
2021/04/28	6	45.00	21	45.05	44.90	-15	6,554	-0.23%
2021/04/27	0	0.00	5	45.40	45.80	-5	6,573	-0.08%
2021/04/26	15	45.14	3	45.08	45.20	12	6,491	0.18%
2021/04/23	2	43.20	20	43.80	44.10	-18	6,353	-0.28%
2021/04/22	0	0.00	5.3	43.41	42.65	-5.3	6,216	-0.08%
2021/04/21	5	44.40	0	0.00	43.90	5	6,020	0.08%
2021/04/20	0	0.00	4	42.81	42.90	-4	5,845	-0.07%
2021/04/19	1	42.15	7	42.59	43.00	-6	5,793	-0.10%
2021/04/16	25	40.95	0	0.00	41.55	25	5,623	0.44%
2021/04/15	6	40.98	0	0.00	40.80	6	5,565	0.11%
2021/04/14	2	41.73	1	42.00	40.75	1	5,534	0.02%
2021/04/13	24.3	42.14	23.5	42.07	41.80	0.8	5,423	0.01%
2021/04/12	6.3	38.77	8.1	39.09	40.45	-1.7	4,935	-0.03%
2021/04/09	2	37.03	2	37.00	37.00	0	4,665	0.00%
2021/04/08	1	37.85	1	37.90	38.00	0	4,657	0.00%
2021/04/07	16	37.89	0	0.00	37.00	16	4,750	0.34%
2021/04/06	1	36.66	8	36.88	37.40	-7	5,023	-0.14%
2021/04/01	0	0.00	0.3	34.90	35.40	-0.3	5,095	-0.01%
2021/03/31	1	34.80	0	0.00	34.90	1	4,996	0.02%
2021/03/30	0	0.00	4	34.78	35.00	-4	4,935	-0.08%
2021/03/26	0	0.00	2	33.65	33.60	-2	4,838	-0.04%
2021/03/25	2	33.55	0	0.00	33.35	2	4,869	0.04%
2021/03/23	0	32.98	0	0.00	32.70	0	4,820	0.00%
2021/03/22	2.3	32.59	0	0.00	33.00	2.3	5,030	0.05%
2021/03/19	0	32.80	0	0.00	32.65	0	5,060	0.00%
2021/03/18	1	32.10	0	0.00	32.05	1	4,953	0.02%
2021/03/15	1	32.20	0	0.00	32.15	1	5,051	0.02%
2021/03/12	1	32.20	0	0.00	32.30	1	5,083	0.02%
2021/03/10	0	32.25	0	0.00	32.30	0	5,138	0.00%
2021/03/09	0	0.00	1	32.40	32.40	-1	5,155	-0.02%
2021/03/08	0	32.10	0.6	32.05	32.10	-0.6	5,171	-0.01%
2021/03/03	0	0.00	2	31.85	31.85	-2	5,198	-0.04%
2021/03/02	0	0.00	2	31.70	31.20	-2	5,189	-0.04%
2021/02/25	0	31.40	0	0.00	31.45	0	5,134	0.00%
2021/02/22	0	0.00	2	31.15	31.10	-2	5,150	-0.04%
2021/02/19	0	30.50	0	0.00	30.90	0	5,168	0.00%
2021/02/18	0	0.00	1	30.75	30.65	-1	5,340	-0.02%
2021/02/05	6	29.45	0	0.00	29.35	6	5,789	0.10%
2021/02/02	4	28.91	0	0.00	29.30	4	5,993	0.07%
2021/02/01	2	28.40	2	28.90	28.90	0	6,029	0.00%
2021/01/20	3	29.85	0	0.00	29.85	3	6,286	0.05%
2021/01/18	2	30.60	0	0.00	31.10	2	6,550	0.03%
2021/01/15	3	31.57	0	0.00	31.40	3	6,564	0.05%
2021/01/14	2	32.05	0	0.00	32.05	2	6,677	0.03%
2021/01/13	1	32.30	0	0.00	32.30	1	6,713	0.01%
2021/01/12	2	32.65	13	32.23	32.25	-11	6,781	-0.16%
2021/01/08	2	33.20	0	0.00	33.30	2	6,787	0.03%
2021/01/07	2	33.55	4	34.08	33.55	-2	6,802	-0.03%
2021/01/05	3	33.70	0	0.00	33.75	3	7,035	0.04%
2020/12/31	0	0.00	2	34.35	34.00	-2	7,154	-0.03%
2020/12/30	0	0.00	2	34.23	34.15	-2	7,118	-0.03%
2020/12/29	16	34.19	13	33.79	33.55	3	7,018	0.04%
2020/12/28	2	33.28	10	32.84	33.45	-8	6,617	-0.12%
2020/12/25	0	0.00	1	31.95	31.85	-1	6,421	-0.02%
2020/12/24	0	0.00	0.5	31.90	31.95	-0.5	6,566	-0.01%
2020/12/23	2	31.80	0	0.00	32.00	2	6,696	0.03%
2020/12/22	0	0.00	4	32.45	32.10	-4	6,864	-0.06%
2020/12/21	8	31.77	9	31.92	31.95	-1	6,824	-0.01%
2020/12/17	3	31.20	0	0.00	31.35	3	6,965	0.04%
2020/12/16	6	31.77	3	31.95	31.75	3	7,030	0.04%
2020/12/15	1	31.40	8	31.29	31.25	-7	7,052	-0.10%
2020/12/14	0.1	30.70	0	0.00	30.85	0.1	7,238	0.00%
2020/12/11	2	30.55	0	0.00	30.60	2	7,585	0.03%
2020/12/10	7	30.95	0	0.00	30.85	7	7,732	0.09%
2020/12/08	0.5	31.30	0	0.00	31.20	0.5	7,910	0.01%
2020/12/07	3	31.07	0	0.00	30.80	3	8,044	0.04%
2020/12/04	1	31.35	0	0.00	31.40	1	8,135	0.01%
2020/12/03	2	31.60	0	0.00	31.55	2	8,318	0.02%
2020/12/01	2	31.80	0	0.00	31.95	2	8,434	0.02%
2020/11/30	11	32.54	12	32.28	31.80	-1	8,550	-0.01%
2020/11/26	10	31.95	0	0.00	31.95	10	8,892	0.11%
2020/11/24	1	31.90	0	0.00	31.90	1	9,455	0.01%
2020/11/23	6	31.95	0	0.00	31.80	6	9,522	0.06%
2020/11/19	4	31.74	0	0.00	31.70	4	9,608	0.04%
2020/11/18	1	31.70	0	0.00	31.95	1	9,607	0.01%
2020/11/17	1.5	31.80	22	32.51	32.00	-20.5	9,652	-0.21%
2020/11/16	1	32.60	0	0.00	32.65	1	9,663	0.01%
2020/11/13	5.5	33.34	7	34.22	32.60	-1.5	9,815	-0.02%
2020/11/12	2	32.55	0	0.00	32.60	2	9,419	0.02%
2020/11/11	20	33.08	3	33.02	33.10	17	9,481	0.18%
2020/11/10	3	32.50	3	32.40	32.45	0	9,584	0.00%
2020/11/09	0	0.00	4	33.13	33.25	-4	9,613	-0.04%
2020/11/05	5	32.71	2	33.00	32.60	3	10,067	0.03%
2020/11/04	1	33.05	1	33.45	33.25	0	10,031	0.00%
2020/11/03	3	33.10	0	0.00	33.15	3	10,121	0.03%
2020/11/02	1	33.30	0	0.00	33.15	1	10,118	0.01%
2020/10/30	1	34.15	1	34.70	33.95	0	10,102	0.00%
2020/10/29	2	34.28	1	34.70	34.30	1	10,056	0.01%
2020/10/27	5	35.36	6	34.82	35.35	-1	9,929	-0.01%
2020/10/26	2	33.50	2	33.55	33.55	0	9,628	0.00%
2020/10/23	0	0.00	1	34.30	33.75	-1	9,552	-0.01%
2020/10/22	2	33.85	2	34.08	33.85	0	9,557	0.00%
2020/10/21	3	33.58	3	33.87	33.75	0	9,440	0.00%
2020/10/20	4	33.53	11	33.21	33.60	-7	9,399	-0.07%
2020/10/16	6	33.14	8.5	33.46	32.80	-2.5	9,357	-0.03%
2020/10/15	3	33.43	8	33.50	33.20	-5	9,340	-0.05%
2020/10/14	13	33.47	3	34.20	33.20	10	9,348	0.11%
2020/10/13	4	34.44	3	34.30	34.50	1	9,174	0.01%
2020/10/12	4	33.46	16	32.92	33.50	-12	8,973	-0.13%
2020/10/08	4	31.94	0	0.00	31.75	4	8,852	0.05%
2020/10/07	3	32.25	5	32.61	32.25	-2	8,838	-0.02%
2020/10/06	4	32.33	0	0.00	32.50	4	8,827	0.05%
2020/09/30	5	31.92	1	31.55	31.55	4	8,814	0.05%
2020/09/29	0	0.00	19	32.32	32.55	-19	8,758	-0.22%
2020/09/28	0	0.00	6	31.85	31.80	-6	8,634	-0.07%
2020/09/25	19	31.41	11	31.75	31.60	8	8,596	0.09%
2020/09/24	6	30.65	1	31.20	30.45	5	8,511	0.06%
2020/09/23	5	31.01	0	0.00	31.15	5	8,369	0.06%
2020/09/22	8	32.10	4	32.48	31.90	4	8,273	0.05%
2020/09/21	5	33.00	3	33.18	33.10	2	8,144	0.02%
2020/09/18	6	32.54	14	32.65	32.90	-8	8,049	-0.10%
2020/09/17	5	31.90	1	31.30	31.75	4	7,804	0.05%
2020/09/16	1	30.10	6	30.74	31.55	-5	7,580	-0.07%
2020/09/15	0	0.00	5	29.92	30.00	-5	7,301	-0.07%
2020/09/14	4	29.21	30	29.54	29.00	-26	7,211	-0.36%
2020/09/11	27	28.43	5	29.39	28.50	22	7,118	0.31%
2020/09/10	6.5	28.95	100	29.96	29.00	-93.5	7,058	-1.32%
2020/09/09	1	29.95	47	29.61	29.65	-46	6,999	-0.66%
2020/09/08	0	0.00	101	28.93	29.15	-101	6,915	-1.46%	大賣/鉅額交易
2020/09/07	5	27.85	15	28.28	27.90	-10	6,728	-0.15%
2020/09/04	40	27.89	507	27.75	27.80	-467	6,666	-7.01%	大賣/鉅額交易
2020/09/03	8	28.11	7	28.51	28.70	1	6,678	0.01%
2020/09/02	34	28.65	1	28.30	28.45	33	6,571	0.50%
2020/09/01	23	29.77	19	30.07	29.50	4	6,390	0.06%
2020/08/31	13	29.03	32.4	29.55	30.30	-19.4	6,145	-0.32%
2020/08/28	2	26.93	23	27.21	27.55	-21	5,720	-0.37%
2020/08/27	3	26.60	2	26.85	26.30	1	5,580	0.02%
2020/08/26	12	27.03	3	27.70	27.10	9	5,487	0.16%
2020/08/25	3	27.27	6	27.77	27.30	-3	5,429	-0.06%
2020/08/24	14	27.07	0	0.00	27.00	14	5,386	0.26%
2020/08/21	22	27.19	0	0.00	27.30	22	5,399	0.41%
2020/08/20	2	27.10	6	27.17	27.50	-4	5,342	-0.07%
2020/08/19	10	27.57	30	27.39	28.00	-20	5,215	-0.38%
2020/08/17	14	26.28	4	26.25	26.50	10	5,168	0.19%
2020/08/14	8	25.98	6	26.26	26.35	2	5,275	0.04%
2020/08/13	10	25.42	10	25.83	25.55	0	5,249	0.00%
2020/08/12	25	25.25	66	25.55	25.40	-41	5,257	-0.78%
2020/08/11	4	24.76	65	24.83	25.15	-61	5,099	-1.20%
2020/08/10	69	23.93	30	24.22	23.90	39	4,954	0.79%
2020/08/07	680	23.88	4	23.93	24.15	676	4,961	13.63%	大買/鉅額交易
2020/08/06	0	0.00	1	23.55	23.55	-1	4,927	-0.02%
2020/08/05	0	0.00	2	23.45	23.40	-2	5,157	-0.04%
2020/08/03	1	23.05	5	23.00	23.20	-4	5,110	-0.08%
2020/07/30	2	23.30	0	0.00	23.25	2	5,088	0.04%
2020/07/29	1	23.15	0	0.00	23.15	1	5,083	0.02%
2020/07/28	3	23.45	1	23.30	23.10	2	5,093	0.04%
2020/07/27	0	0.00	3	23.90	23.60	-3	5,082	-0.06%
2020/07/24	3	23.70	0	0.00	23.60	3	5,059	0.06%
2020/07/22	2	23.75	0	0.00	23.85	2	4,996	0.04%
2020/07/21	5	23.55	5	23.85	23.90	0	4,952	0.00%
2020/07/20	3	23.35	6	23.93	23.95	-3	4,914	-0.06%
2020/07/16	0	0.00	2	23.95	23.85	-2	4,858	-0.04%
2020/07/15	0	0.00	15	23.66	23.80	-15	4,837	-0.31%
2020/07/14	3	23.28	1	23.70	23.25	2	4,784	0.04%
2020/07/13	1	23.35	22	23.78	23.70	-21	4,766	-0.44%
2020/07/10	2	23.25	0	0.00	23.35	2	4,775	0.04%
2020/07/09	0	0.00	2	23.35	23.05	-2	4,699	-0.04%
2020/07/08	0	0.00	2	23.20	23.20	-2	4,670	-0.04%
2020/07/07	2	23.05	0	0.00	22.95	2	4,674	0.04%
2020/07/03	4	23.78	0	0.00	23.95	4	4,653	0.09%
2020/07/02	1	23.90	0	0.00	23.85	1	4,572	0.02%
2020/06/24	0	0.00	3	23.60	23.50	-3	4,588	-0.07%
2020/06/22	3	23.65	15	24.05	23.70	-12	4,710	-0.25%
2020/06/19	10	24.15	0	0.00	23.65	10	4,700	0.21%
2020/06/18	0	0.00	3	24.10	24.00	-3	4,723	-0.06%
2020/06/17	3	23.77	30	24.15	23.75	-27	4,736	-0.57%
2020/06/16	0	0.00	19	23.32	23.85	-19	4,805	-0.40%
2020/06/15	17	23.06	0	0.00	22.90	17	4,918	0.35%
2020/06/11	0	0.00	5	22.60	22.50	-5	4,997	-0.10%
2020/06/10	4	22.83	12	22.75	22.75	-8	5,048	-0.16%
2020/06/09	4	23.83	0	0.00	23.70	4	5,193	0.08%
2020/06/08	13	23.86	0	0.00	23.95	13	5,294	0.25%
2020/06/03	1	24.00	3	23.95	23.95	-2	5,668	-0.04%
2020/06/02	40	23.93	23	24.05	23.80	17	5,700	0.30%
2020/05/29	101	23.79	0	0.00	23.60	101	5,939	1.70%	大買/鉅額交易
2020/05/28	2	24.05	0	0.00	23.85	2	6,106	0.03%
2020/05/26	0	0.00	1	24.00	23.90	-1	6,571	-0.02%
2020/05/25	6	23.63	4	23.60	23.45	2	7,089	0.03%
2020/05/22	3	24.33	64	24.30	24.05	-61	7,214	-0.85%
2020/05/21	4	24.08	1	24.10	24.30	3	7,427	0.04%
2020/05/20	1	23.80	2	23.85	23.55	-1	7,367	-0.01%
2020/05/19	3	23.55	8	23.59	23.60	-5	7,336	-0.07%
2020/05/18	7	22.57	7	23.01	23.10	0	7,175	0.00%
2020/05/15	5	22.05	0	0.00	22.20	5	7,007	0.07%
2020/05/14	0	0.00	1	21.95	21.50	-1	6,955	-0.01%
2020/05/13	1	22.00	15	21.93	21.90	-14	6,894	-0.20%
2020/05/12	1	21.65	15	21.94	22.40	-14	6,806	-0.21%
2020/05/08	8	21.13	0	0.00	21.05	8	6,555	0.12%
2020/04/30	0	0.00	1	21.05	21.20	-1	6,772	-0.01%
2020/04/29	10	21.15	0	0.00	21.05	10	6,759	0.15%
2020/04/20	0	0.00	1	21.00	21.00	-1	6,744	-0.01%
2020/04/16	1	21.20	0	0.00	21.15	1	6,759	0.01%
2020/04/15	2	21.20	12	21.00	21.45	-10	6,723	-0.15%
2020/04/14	10	20.80	0	0.00	20.85	10	6,657	0.15%
2020/04/13	0	0.00	0	20.75	20.60	0	6,647	0.00%
2020/04/10	2	20.78	0	0.00	20.75	2	6,633	0.03%
2020/04/09	4	21.08	0	0.00	21.10	4	6,605	0.06%
2020/04/08	0	21.10	0	0.00	20.85	0	6,563	0.00%
2020/04/07	0	20.95	0	0.00	20.30	0	6,514	0.00%
2020/04/01	1	20.50	0	0.00	20.50	1	6,454	0.02%
2020/03/30	1	19.90	1	20.10	20.50	0	6,439	0.00%
2020/03/27	5	20.50	2	20.60	20.10	3	6,396	0.05%
2020/03/26	2	20.68	1	20.45	20.75	1	6,303	0.02%
2020/03/24	5	19.65	2	19.45	19.45	3	6,102	0.05%
2020/03/23	2	18.88	6	18.90	19.05	-4	6,000	-0.07%
2020/03/20	6	18.23	10	18.38	18.35	-4	5,913	-0.07%
2020/03/19	2	17.55	10	18.25	17.55	-8	5,777	-0.14%
2020/03/18	2	19.90	42	19.98	19.45	-40	5,544	-0.72%
2020/03/16	11	21.12	10	21.35	21.00	1	5,330	0.02%
2020/03/13	46	20.74	46	20.56	21.30	0	5,237	0.00%
2020/03/12	1	22.05	1	22.70	22.50	0	4,960	0.00%
2020/03/11	0	0.00	10.1	23.05	23.00	-10.1	4,821	-0.21%
2020/03/10	14	22.66	5	22.56	22.70	9	4,707	0.19%
2020/03/09	31	23.01	35	22.33	22.10	-4	4,538	-0.09%
2020/03/06	2	23.10	2	23.25	23.20	0	4,361	0.00%
2020/03/05	11	23.31	10	23.45	23.50	1	4,286	0.02%
2020/03/04	15	24.32	3	23.77	23.75	12	4,154	0.29%
2020/03/03	3	24.35	16	24.24	24.20	-13	4,018	-0.32%
2020/03/02	6	23.42	4	23.31	23.35	2	3,790	0.05%
2020/02/27	24	24.42	33	24.28	23.65	-9	3,649	-0.25%
2020/02/26	48	23.92	30	24.14	23.65	18	3,278	0.55%
2020/02/25	0	0.00	5	22.80	22.60	-5	2,676	-0.19%
2020/02/24	48	22.63	3	22.93	23.00	45	2,438	1.85%
2020/02/21	0	0.00	4	21.68	21.65	-4	2,096	-0.19%
2020/02/20	0	0.00	6	21.05	21.00	-6	1,950	-0.31%
2020/02/19	1	20.60	1	20.60	20.60	0	1,856	0.00%
2020/02/18	0	20.50	0	0.00	20.50	0	1,884	0.00%
2020/02/10	1	20.75	1	20.20	20.25	0	1,832	0.00%
2020/02/07	4	20.65	19	20.62	20.80	-15	1,732	-0.87%
2020/01/31	0	0.00	5	19.75	19.70	-5	1,511	-0.33%
2020/01/30	0	0.00	6	19.62	19.55	-6	1,495	-0.40%
2020/01/17	0	0.00	3	20.17	20.20	-3	1,426	-0.21%
2020/01/16	0	20.10	2	20.15	20.20	-2	1,404	-0.14%
2020/01/15	1	20.05	4	20.05	20.00	-3	1,378	-0.22%
2020/01/13	0	0.00	2	19.75	19.75	-2	1,343	-0.15%
2020/01/10	0	0.00	3	19.68	19.75	-3	1,356	-0.22%
2020/01/08	0	0.00	5	19.30	19.20	-5	1,306	-0.38%
2020/01/02	0	0.00	1	19.40	19.45	-1	1,339	-0.07%
2019/12/31	0	0.00	2	19.25	19.30	-2	1,305	-0.15%
2019/12/26	0	0.00	5	19.15	19.15	-5	1,248	-0.40%
2019/12/24	0	0.00	0.1	18.95	18.95	-0.1	1,203	-0.01%
2019/12/18	5	18.95	0	0.00	18.95	5	1,200	0.42%
2019/12/16	1	18.95	0	0.00	18.85	1	1,155	0.09%
2019/12/02	0	0.00	0.2	18.75	18.70	-0.2	1,164	-0.02%
2019/11/28	1	18.85	0	0.00	18.85	1	1,153	0.09%
2019/11/27	3	18.90	0	0.00	19.05	3	1,131	0.27%
2019/11/25	8	19.18	0	0.00	19.20	8	1,088	0.74%
2019/11/20	0.3	18.90	0	0.00	18.95	0.3	1,052	0.03%
2019/11/15	0	0.00	2	18.90	18.85	-2	1,048	-0.19%
2019/11/08	0	0.00	2	18.20	18.20	-2	937	-0.21%
2019/11/04	0	0.00	6	18.20	18.25	-6	953	-0.63%
2019/11/01	2	18.15	0	0.00	18.10	2	968	0.21%
2019/10/23	1	17.95	0	0.00	18.00	1	1,033	0.10%
2019/10/22	5	18.05	0	0.00	18.00	5	1,038	0.48%
2019/10/16	0	0.00	5	18.40	18.35	-5	1,012	-0.49%
2019/10/14	0	18.30	0	0.00	18.30	0	1,030	0.00%
2019/10/08	0	0.00	0	18.15	18.05	0	1,038	0.00%
2019/10/07	0.1	17.90	0	0.00	17.90	0.1	1,060	0.00%
2019/09/10	0	0.00	1	18.25	18.25	-1	1,516	-0.07%
2019/09/05	0	0.00	2	17.80	17.85	-2	1,510	-0.13%
2019/09/04	1	17.70	0	0.00	17.85	1	1,510	0.07%
2019/09/02	2	17.70	0	0.00	17.75	2	1,528	0.13%
2019/08/27	2	17.50	0	0.00	17.40	2	1,527	0.13%
2019/08/26	1	17.45	0	0.00	17.50	1	1,523	0.07%
2019/08/22	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/20	3	17.80	0	0.00	17.65	3	1,556	0.19%
2019/08/19	3	17.75	0	0.00	17.75	3	1,553	0.19%
2019/08/07	2	18.10	0	0.00	17.95	2	1,567	0.13%
2019/08/05	5	18.23	0	0.00	18.10	5	1,574	0.32%
2019/07/30	1	18.90	0	0.00	18.85	1	1,607	0.06%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/18	0	0.00	1	19.20	19.10	-1	1,675	-0.06%
2019/07/17	1	19.05	0	0.00	19.15	1	1,685	0.06%
2019/07/16	0	0.00	2	19.08	19.15	-2	1,683	-0.12%
2019/07/15	2	19.28	1	19.25	19.20	1	1,662	0.06%
2019/07/12	1	19.60	0	0.00	19.70	1	1,678	0.06%
2019/07/10	3	20.50	0	0.00	20.60	3	1,691	0.18%
2019/07/08	0	0.00	30	20.55	20.55	-30	1,682	-1.78%
2019/07/05	30	20.55	0	0.00	20.60	30	1,707	1.76%
2019/07/01	0	0.00	2	20.20	20.25	-2	1,951	-0.10%
2019/06/28	3	20.45	0	0.00	20.20	3	1,943	0.15%
2019/06/27	0	0.00	2	20.50	20.40	-2	1,942	-0.10%
2019/06/25	0	0.00	5	20.70	20.75	-5	1,973	-0.25%
2019/06/24	1	20.75	0	0.00	20.75	1	1,970	0.05%
2019/06/10	0	0.00	1	19.55	19.55	-1	1,983	-0.05%
2019/05/15	0	0.00	3	19.30	19.25	-3	2,257	-0.13%
2019/05/10	1	19.30	0	0.00	19.35	1	2,323	0.04%
2019/05/06	10	19.70	0	0.00	19.70	10	2,294	0.44%
2019/05/02	0	19.90	0	0.00	20.00	0	2,265	0.00%
2019/04/24	2	20.05	0	0.00	19.90	2	2,248	0.09%
2019/04/18	39	20.00	0	0.00	19.85	39	2,209	1.76%
2019/04/17	2	20.20	0	0.00	20.40	2	2,166	0.09%
2019/04/11	4	21.20	0	0.00	21.00	4	2,074	0.19%
2019/04/10	0	21.35	2	21.13	21.35	-2	2,041	-0.10%
2019/04/01	0	0.00	5	20.70	20.50	-5	1,755	-0.28%
2019/03/29	0	0.00	10	20.51	20.50	-10	1,744	-0.57%
2019/03/20	22	20.40	0	0.00	20.40	22	1,708	1.29%
2019/03/19	5.5	20.30	0	0.00	20.30	5.5	1,701	0.32%
2019/03/13	3	20.30	0	0.00	20.30	3	1,710	0.18%
2019/03/11	20	19.98	0	0.00	20.30	20	1,735	1.15%
2019/03/08	3	20.03	0	0.00	20.15	3	1,767	0.17%
2019/02/22	0	0.00	30	20.08	20.20	-30	1,858	-1.61%
2019/02/20	1	20.25	1	20.25	20.25	0	1,883	0.00%
2019/02/18	1	20.45	1	20.40	20.40	0	1,883	0.00%
2019/02/15	0	0.00	1	20.00	20.15	-1	1,862	-0.05%
2019/02/12	10	19.25	0	0.00	19.45	10	1,834	0.55%
2019/01/30	11	19.45	0	0.00	19.45	11	1,906	0.58%
2019/01/25	0	19.05	0	0.00	19.10	0	1,980	0.00%
2019/01/18	1	18.90	0	0.00	18.95	1	2,373	0.04%
2018/12/25	10	18.95	0	0.00	19.00	10	3,366	0.30%
2018/12/21	5	18.90	0	0.00	18.85	5	3,644	0.14%
2018/12/19	1	19.65	0	0.00	19.65	1	3,831	0.03%
2018/12/12	3	20.30	0	0.00	20.25	3	4,329	0.07%
2018/12/03	0	0.00	10	21.65	21.65	-10	5,889	-0.17%
2018/11/29	0	0.00	1	21.20	21.20	-1	5,918	-0.02%
2018/11/28	0	0.00	1	21.20	21.25	-1	5,963	-0.02%
2018/11/26	2	21.30	0	0.00	21.35	2	6,105	0.03%
2018/11/20	0	0.00	1	21.50	21.20	-1	6,600	-0.02%
2018/11/19	2	21.50	1	21.70	21.60	1	6,896	0.01%
2018/11/16	1	21.35	15	21.34	21.35	-14	7,278	-0.19%
2018/11/15	0	0.00	1	21.25	21.20	-1	7,571	-0.01%
2018/11/14	2	21.45	11	21.36	21.35	-9	7,741	-0.12%
2018/11/13	3	21.00	5.4	21.01	21.30	-2.4	7,792	-0.03%
2018/11/12	1	21.55	10	21.35	21.35	-9	7,946	-0.11%
2018/11/09	0	0.00	10	21.50	21.20	-10	8,196	-0.12%
2018/11/08	0	0.00	2	21.23	21.35	-2	8,340	-0.02%
2018/11/07	32	21.23	31	21.49	21.35	1	8,346	0.01%
2018/11/01	0	0.00	5	20.00	20.25	-5	8,436	-0.06%
2018/10/30	1	19.70	0	0.00	19.75	1	8,273	0.01%
2018/10/26	0	0.00	10	20.10	20.10	-10	8,136	-0.12%
2018/10/25	5	19.30	10	19.40	20.05	-5	8,059	-0.06%
2018/10/24	20	20.28	0	0.00	20.45	20	7,970	0.25%
2018/10/18	0	0.00	1	20.60	20.55	-1	7,876	-0.01%
2018/10/17	34	21.56	0	0.00	21.00	34	7,802	0.44%
2018/10/16	15	21.68	0	0.00	21.65	15	7,726	0.19%
2018/10/15	11	21.70	16	22.04	22.00	-5	7,678	-0.07%
2018/10/12	5	20.00	0	0.00	21.60	5	7,583	0.07%
2018/10/11	3	21.05	0	0.00	21.05	3	7,437	0.04%
2018/10/08	4	23.26	4	23.16	23.00	0	7,322	0.00%
2018/10/05	0	0.00	1	22.90	23.00	-1	7,242	-0.01%
2018/10/04	6	23.49	6	23.85	24.10	0	7,126	0.00%
2018/10/03	0	0.00	10	23.80	23.75	-10	7,062	-0.14%
2018/10/02	0	0.00	1	24.00	23.95	-1	7,033	-0.01%
2018/10/01	21	24.48	0	0.00	24.40	21	7,001	0.30%
2018/09/28	2	24.98	4	24.84	24.60	-2	6,963	-0.03%
2018/09/27	4	25.03	5	25.18	25.30	-1	6,795	-0.01%
2018/09/26	4	24.61	2	24.45	24.80	2	6,650	0.03%
2018/09/25	2	23.55	0	0.00	23.55	2	6,526	0.03%
2018/09/21	2	24.25	4	24.34	24.05	-2	6,454	-0.03%
2018/09/20	1	24.05	1	23.85	23.80	0	6,333	0.00%
2018/09/19	2	24.58	17	24.71	24.65	-15	6,195	-0.24%
2018/09/18	13	25.00	9	24.49	24.65	4	6,141	0.07%
2018/09/17	8	24.58	18	24.49	24.60	-10	6,009	-0.17%
2018/09/14	18	24.56	18	24.73	25.00	0	5,859	0.00%
2018/09/13	2	23.60	3	23.75	23.75	-1	5,568	-0.02%
2018/09/12	2	23.18	3	23.18	23.30	-1	5,400	-0.02%
2018/09/11	6	22.37	0	0.00	22.75	6	5,158	0.12%
2018/09/10	9	21.41	8	21.81	22.40	1	5,014	0.02%
2018/09/07	6	22.30	6	22.27	21.80	0	4,829	0.00%
2018/09/06	2	21.58	4	21.69	21.75	-2	4,504	-0.04%
2018/09/05	1	21.50	4	21.56	21.50	-3	4,448	-0.07%
2018/09/04	1	21.40	0	0.00	21.35	1	4,411	0.02%
2018/08/31	5	21.20	0	0.00	21.45	5	4,320	0.12%
2018/08/30	1	21.40	2	21.95	21.45	-1	4,271	-0.02%
2018/08/29	6	21.83	2	21.88	21.95	4	4,235	0.09%
2018/08/28	3	21.35	15.2	21.40	21.35	-12.2	4,138	-0.29%
2018/08/27	0	0.00	23	21.76	21.50	-23	4,155	-0.55%
2018/08/24	3	21.72	16	21.85	21.75	-13	4,019	-0.32%
2018/08/23	5	21.48	22	21.38	21.65	-17	3,728	-0.46%
2018/08/22	13	20.63	9	20.64	20.65	4	3,364	0.12%
2018/08/21	2	19.48	23	19.41	19.80	-21	3,080	-0.68%
2018/08/20	2	19.15	3	19.22	19.10	-1	2,905	-0.03%
2018/08/17	6	19.25	7	19.12	19.05	-1	2,850	-0.04%
2018/08/16	7	19.09	11	19.05	18.80	-4	2,680	-0.15%
2018/08/15	14	18.46	4	18.51	18.55	10	2,430	0.41%
2018/08/14	0	0.00	6	18.04	18.10	-6	2,268	-0.26%
2018/08/13	6	17.91	0	0.00	18.00	6	2,271	0.26%
2018/08/10	1	17.85	59	18.00	17.85	-58	2,203	-2.63%
2018/08/08	1	17.35	3	17.35	17.35	-2	2,194	-0.09%
2018/08/07	0.1	17.15	0	0.00	17.20	0.1	2,221	0.00%
2018/08/01	0	0.00	2	17.20	17.20	-2	2,544	-0.08%
2018/07/30	1	17.30	2	17.30	17.10	-1	2,655	-0.04%
2018/07/27	0	0.00	5	16.85	16.85	-5	2,614	-0.19%
2018/07/26	1	16.80	0	0.00	16.85	1	2,659	0.04%
2018/07/12	0	0.00	5.1	16.66	16.75	-5.1	2,866	-0.18%
2018/07/11	5	17.05	0	0.00	17.10	5	2,856	0.18%
2018/06/20	0	0.00	5	17.10	17.05	-5	2,965	-0.17%
2018/06/15	5	17.40	0	0.00	17.50	5	2,911	0.17%
2018/06/13	0	0.00	6	17.85	17.85	-6	2,853	-0.21%
2018/06/08	2	17.90	0	0.00	17.90	2	2,802	0.07%
2018/06/07	0	0.00	10	18.03	18.05	-10	2,815	-0.36%
2018/06/05	2	18.40	0	0.00	18.15	2	2,803	0.07%
2018/06/04	9	18.47	2	18.25	18.50	7	2,726	0.26%
2018/06/01	0	0.00	1	18.00	17.95	-1	2,590	-0.04%
2018/05/31	1	17.70	10	17.75	17.85	-9	2,572	-0.35%
2018/05/24	0	0.00	10	17.45	17.45	-10	3,051	-0.33%
2018/05/22	0	0.00	5	17.65	17.60	-5	3,090	-0.16%
2018/05/18	0	0.00	0.2	18.00	18.00	-0.2	3,034	-0.01%
2018/05/17	0	0.00	9	17.97	18.00	-9	3,002	-0.30%
2018/05/08	6	17.35	0	0.00	17.40	6	2,661	0.23%
2018/05/07	0	0.00	51	17.13	17.15	-51	2,574	-1.98%
2018/05/04	0	0.00	35	17.05	17.10	-35	2,552	-1.37%
2018/05/03	0	17.10	0	0.00	17.15	0	2,539	0.00%
2018/04/23	0	0.00	30	16.55	16.50	-30	3,017	-0.99%
2018/04/20	5	16.45	0	0.00	16.50	5	3,024	0.17%
2018/04/19	5	16.40	0	0.00	16.45	5	3,040	0.16%
2018/04/17	10	16.45	0	0.00	16.40	10	3,101	0.32%
2018/04/11	0.7	16.60	0	0.00	16.65	0.7	3,158	0.02%
2018/04/09	10	16.23	0	0.00	16.30	10	3,063	0.33%
2018/03/30	5	16.35	0	0.00	16.35	5	3,226	0.15%
2018/03/23	40	16.00	0	0.00	16.10	40	3,309	1.21%
2018/03/20	0	0.00	22	16.57	16.55	-22	3,331	-0.66%
2018/03/19	5	16.70	0	0.00	16.65	5	3,340	0.15%
2018/03/15	10	16.88	0	0.00	16.90	10	3,371	0.30%
2018/03/13	0.3	16.95	0	0.00	16.95	0.3	3,410	0.01%
2018/03/12	5	17.00	0	0.00	16.95	5	3,411	0.15%
2018/03/06	0	16.75	0	0.00	16.60	0	3,631	0.00%
2018/03/02	0	17.15	5	17.10	17.15	-5	3,587	-0.14%
2018/03/01	0	0.00	1	17.10	17.10	-1	3,570	-0.03%
2018/02/27	0	0.00	2	16.95	16.90	-2	3,498	-0.06%
2018/02/26	5	17.68	0	0.00	17.30	5	3,399	0.15%
2018/02/23	8	15.85	1	16.30	16.30	7	3,079	0.23%
2018/02/21	0	0.00	1	15.55	15.60	-1	3,129	-0.03%
2018/02/09	0	0.00	2	15.05	15.30	-2	3,152	-0.06%
2018/02/07	1	15.65	0	0.00	15.50	1	3,195	0.03%
2018/02/06	6	15.40	4	15.80	15.40	2	3,239	0.06%
2018/02/05	5	16.20	1	16.25	16.20	4	3,191	0.13%
2018/02/02	11	16.20	10	16.25	16.15	1	3,192	0.03%
2018/02/01	1	16.05	0	0.00	15.90	1	3,192	0.03%
2018/01/31	20	16.00	0	0.00	15.90	20	3,223	0.62%
2018/01/30	0	0.00	1	16.20	16.10	-1	3,285	-0.03%
2018/01/29	1	16.35	0	0.00	16.30	1	3,281	0.03%
2018/01/25	0	0.00	1	16.35	16.35	-1	3,338	-0.03%
2018/01/24	1	16.40	0	0.00	16.40	1	3,334	0.03%
2018/01/22	0	0.00	1	16.50	16.40	-1	3,323	-0.03%
2018/01/19	1	16.60	0.1	16.60	16.60	0.9	3,287	0.03%
2018/01/18	116	16.93	116	16.85	16.80	0	3,254	0.00%	大買/大賣/
2018/01/17	186	17.34	173	17.31	17.20	13	3,139	0.41%	大買/大賣/
2018/01/12	0	0.00	17	16.51	16.55	-17	2,973	-0.57%
2018/01/09	27	16.52	1	16.60	16.55	26	3,045	0.85%
2018/01/05	0	0.00	1	16.50	16.60	-1	3,075	-0.03%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%