正隆 (1904)-凱基-台中券商分點個股進出

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
28.35
漲跌
▼0.65
漲幅
-2.24%
成交量
2,239張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正隆 (1904)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	29.25	0	0.00	29.00	0	789	0.00%
2024/04/10	0	29.35	0.1	29.40	29.30	-0.1	780	-0.01%
2024/03/28	0.5	29.35	0	0.00	29.30	0.5	705	0.07%
2024/03/27	0	0.00	0	29.10	29.25	0	700	0.00%
2024/03/25	1	29.05	0	0.00	29.10	1	693	0.14%
2024/03/22	0.1	29.20	0	0.00	29.10	0.1	695	0.01%
2024/03/18	0	28.85	0	0.00	28.85	0	754	0.00%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	0	28.60	0	0.00	28.55	0	750	0.00%
2024/03/07	0.1	28.80	0	0.00	28.70	0.1	762	0.01%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/04	0	29.35	0	0.00	29.05	0	760	0.00%
2024/03/01	0	29.05	0	0.00	29.00	0	753	0.00%
2024/02/27	0	29.10	0	0.00	28.85	0	755	0.00%
2024/02/26	0	29.05	0	0.00	29.00	0	757	0.00%
2024/02/21	0	29.30	0	0.00	29.20	0	770	0.00%
2024/02/20	0	0.00	2	29.25	29.10	-2	777	-0.26%
2024/02/19	0	29.30	0	0.00	29.35	0	788	0.00%
2024/02/16	0	29.20	0	0.00	29.20	0	825	0.00%
2024/02/15	0	28.88	0	0.00	28.80	0	821	0.00%
2024/02/05	0	28.95	0	0.00	28.75	0	817	0.00%
2024/01/26	0	0.00	0.2	29.00	28.85	-0.2	819	-0.02%
2024/01/17	0	28.80	0	0.00	28.85	0	830	0.00%
2024/01/10	0	0.00	1	29.20	29.10	-1	922	-0.11%
2024/01/09	0.2	29.35	0	0.00	29.25	0.2	932	0.02%
2024/01/05	1	29.40	0	0.00	29.40	1	1,031	0.10%
2023/12/27	0	0.00	3	29.53	29.90	-3	1,065	-0.28%
2023/12/19	10.1	29.99	10	29.74	29.70	0.1	1,173	0.01%
2023/12/18	29	30.43	25.1	30.54	30.25	3.9	1,193	0.33%
2023/12/12	0	0.00	2	29.80	29.55	-2	1,186	-0.17%
2023/12/11	0.1	30.10	0	0.00	30.15	0.1	1,184	0.01%
2023/12/01	0	29.80	3	29.75	29.80	-3	1,246	-0.24%
2023/11/28	0	29.70	0	0.00	29.60	0	1,294	0.00%
2023/11/24	1	29.60	1	29.60	29.60	0	1,374	0.00%
2023/11/16	0	29.53	2	29.50	29.55	-2	1,543	-0.13%
2023/11/15	0	0.00	2	29.63	29.70	-2	1,549	-0.13%
2023/11/14	0	0.00	0	29.00	29.00	0	1,557	0.00%
2023/11/10	0	0.00	8	28.90	28.90	-8	1,615	-0.50%
2023/11/09	0	0.00	7	28.85	28.85	-7	1,627	-0.43%
2023/11/08	0	0.00	10	28.85	28.85	-10	1,671	-0.60%
2023/11/03	0	0.00	3	28.63	28.60	-3	1,894	-0.16%
2023/10/31	5	28.38	0	0.00	28.30	5	2,182	0.23%
2023/10/26	5	28.56	0	0.00	28.55	5	2,586	0.19%
2023/10/25	16	28.78	0	0.00	28.65	16	2,870	0.56%
2023/10/24	0	0.00	5	28.85	28.85	-5	3,296	-0.15%
2023/10/19	0	0.00	12	28.63	28.40	-12	3,462	-0.35%
2023/10/18	2	28.40	0	0.00	29.10	2	3,477	0.06%
2023/10/17	10	28.50	10	28.45	28.45	0	3,449	0.00%
2023/10/16	1	28.85	0	0.00	28.65	1	3,463	0.03%
2023/10/13	1	28.50	0	28.65	28.50	1	3,441	0.03%
2023/10/12	0	0.00	0	28.40	28.40	0	3,439	0.00%
2023/10/05	1	28.45	0	0.00	28.45	1	3,507	0.03%
2023/10/02	0	28.50	0	0.00	28.40	0	3,636	0.00%
2023/09/28	1	28.65	0	0.00	28.65	1	3,764	0.03%
2023/09/25	0	0.00	1	28.60	28.60	-1	3,952	-0.03%
2023/09/18	0	0.00	0	28.40	28.45	0	4,875	0.00%
2023/09/15	0	28.30	0	0.00	28.20	0	4,950	0.00%
2023/09/13	0	0.00	0	28.40	28.45	0	4,960	0.00%
2023/09/11	5	28.05	0	0.00	28.00	5	5,018	0.10%
2023/09/08	0.2	28.20	0	0.00	28.05	0.2	5,045	0.00%
2023/09/06	0	0.00	1	28.25	28.15	-1	5,151	-0.02%
2023/09/04	0	0.00	3	28.37	28.70	-3	5,251	-0.06%
2023/08/31	4	28.58	0	0.00	28.55	4	5,389	0.07%
2023/08/29	0.1	27.90	0	0.00	27.85	0.1	5,593	0.00%
2023/08/28	1	27.50	0	0.00	27.50	1	5,850	0.02%
2023/08/24	0	28.20	0	0.00	27.85	0	5,797	0.00%
2023/08/23	2	27.90	0	0.00	28.10	2	5,797	0.03%
2023/08/22	0.1	28.35	0	0.00	28.05	0.1	5,809	0.00%
2023/08/21	2	28.40	0	0.00	28.45	2	5,812	0.03%
2023/08/17	0	0.00	15	28.40	28.80	-15	5,935	-0.25%
2023/08/16	1	28.80	0	0.00	28.90	1	5,938	0.02%
2023/08/11	0	30.00	1	30.05	30.00	-1	6,008	-0.02%
2023/08/10	1.1	30.53	8	30.45	30.45	-7	5,968	-0.12%
2023/08/09	5	32.25	0	32.45	32.45	5	5,861	0.09%
2023/08/08	0	33.00	1	32.80	32.70	-1	5,843	-0.02%
2023/08/07	0	33.40	0	0.00	33.45	0	5,843	0.00%
2023/08/04	1	34.40	0	0.00	34.40	1	5,757	0.02%
2023/08/02	28	34.46	15	34.74	34.00	13	5,938	0.22%
2023/08/01	0	0.00	1	34.00	33.90	-1	5,847	-0.02%
2023/07/31	6	34.98	15	34.46	34.55	-9	5,939	-0.15%
2023/07/28	4	34.25	10	34.06	34.10	-6	6,126	-0.10%
2023/07/27	9	34.85	21	34.45	35.00	-12	5,983	-0.20%
2023/07/25	0	0.00	1	32.85	32.70	-1	5,643	-0.02%
2023/07/24	2	33.10	2	33.05	32.75	0	5,693	0.00%
2023/07/20	1	32.85	0.3	32.78	32.80	0.7	6,338	0.01%
2023/07/19	0	0.00	0	32.20	31.90	0	6,847	0.00%
2023/07/18	0	0.00	0.1	32.35	32.05	-0.1	7,263	0.00%
2023/07/17	0	32.60	3	32.75	32.75	-3	7,430	-0.04%
2023/07/14	0	0.00	0.1	32.50	32.40	-0.1	7,402	0.00%
2023/07/13	3	32.05	0.1	32.15	31.90	2.9	7,373	0.04%
2023/07/12	1	32.70	2.6	32.59	32.55	-1.6	7,311	-0.02%
2023/07/11	0	0.00	0	32.95	32.80	0	7,286	0.00%
2023/07/10	0	32.85	0	0.00	32.80	0	7,266	0.00%
2023/07/07	0.1	33.47	0	0.00	33.30	0.1	7,228	0.00%
2023/07/06	8	34.38	6	34.80	34.00	2	7,151	0.03%
2023/07/05	7	34.01	4.1	34.14	34.05	2.9	7,034	0.04%
2023/07/04	0	34.05	1	33.90	33.80	-1	6,972	-0.01%
2023/07/03	4	34.23	0.2	34.25	34.20	3.8	6,895	0.06%
2023/06/29	7	34.09	10.2	34.32	34.25	-3.2	6,717	-0.05%
2023/06/28	2	33.18	0	0.00	33.15	2	6,563	0.03%
2023/06/27	1	34.00	12	33.98	33.80	-11	6,491	-0.17%
2023/06/26	28	34.49	37	34.31	34.75	-9	6,287	-0.14%
2023/06/14	2	32.53	0.2	32.65	32.55	1.8	5,558	0.03%
2023/06/12	0	0.00	10	33.18	33.20	-10	5,483	-0.18%
2023/06/09	1	33.60	1.7	33.70	33.80	-0.7	5,424	-0.01%
2023/06/08	0	0.00	8	33.23	33.25	-8	5,374	-0.15%
2023/06/07	0	0.00	0.3	33.75	33.80	-0.3	5,307	-0.01%
2023/06/06	35	33.84	6	34.39	33.55	29	5,261	0.55%
2023/06/05	2	33.93	1	33.80	33.75	1	5,124	0.02%
2023/06/02	1	33.60	0	0.00	33.25	1	5,014	0.02%
2023/06/01	1	33.40	8	33.99	33.50	-7	4,830	-0.14%
2023/05/31	1	31.75	0	0.00	31.75	1	4,534	0.02%
2023/05/30	0	31.90	0	0.00	31.75	0	4,521	0.00%
2023/05/29	3	31.90	2	32.05	31.95	1	4,522	0.02%
2023/05/24	6	32.45	8.2	32.53	32.45	-2.2	4,428	-0.05%
2023/05/23	3	32.43	8	32.40	32.60	-5	4,365	-0.11%
2023/05/19	31	31.41	0	0.00	31.35	31	4,193	0.74%
2023/05/18	16	31.90	0	0.00	31.85	16	4,149	0.39%
2023/05/16	1	31.50	0	0.00	31.70	1	4,032	0.02%
2023/05/12	0	0.00	0.2	31.80	32.05	-0.2	4,013	0.00%
2023/05/11	0	0.00	0.2	31.80	31.75	-0.2	4,001	0.00%
2023/05/10	2	32.75	0	0.00	32.40	2	3,948	0.05%
2023/05/09	21	33.95	34	33.99	33.20	-13	3,911	-0.33%
2023/05/08	0	0.00	34	33.46	33.50	-34	3,665	-0.93%
2023/05/05	1	33.05	3	33.38	33.10	-2	3,594	-0.06%
2023/05/04	27.4	32.80	14	33.20	33.65	13.4	3,437	0.39%
2023/05/03	1	31.80	3	32.47	32.10	-2	3,116	-0.06%
2023/05/02	2	31.75	5	31.66	32.00	-3	2,986	-0.10%
2023/04/28	7	31.44	1	31.40	31.30	6	2,919	0.21%
2023/04/27	4	31.28	7	31.34	31.35	-3	2,866	-0.10%
2023/04/26	45	32.22	50	32.27	32.00	-5	2,767	-0.18%
2023/04/25	22	32.34	9.2	31.76	32.35	12.9	2,461	0.52%
2023/04/24	17	31.82	13	32.19	32.50	4	2,003	0.20%
2023/04/21	39.2	30.98	0	30.80	30.40	39.2	1,446	2.71%
2023/04/20	0	0.00	1.2	29.65	29.45	-1.2	1,034	-0.12%
2023/04/19	0	28.40	0	0.00	28.40	0	843	0.00%
2023/04/14	0	0.00	0	28.80	28.85	0	860	0.00%
2023/04/13	1	28.85	0	0.00	28.75	1	854	0.12%
2023/04/07	0	0.00	1	28.70	28.75	-1	801	-0.12%
2023/04/06	2	28.55	1	28.40	28.60	1	789	0.13%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	0	28.35	0	0.00	28.10	0	777	0.00%
2023/03/29	0	28.45	1	28.35	28.25	-1	776	-0.13%
2023/03/28	0	28.43	0	0.00	28.30	0	779	0.00%
2023/03/27	1	28.25	0	0.00	28.20	1	780	0.13%
2023/03/24	1	27.95	0	0.00	28.00	1	798	0.13%
2023/03/23	0	0.00	1	27.95	28.00	-1	797	-0.13%
2023/03/21	1	27.75	0	0.00	27.80	1	794	0.13%
2023/03/20	0.4	27.49	0	0.00	27.45	0.4	791	0.05%
2023/03/17	0	27.60	0	0.00	27.15	0	786	0.00%
2023/03/16	0.1	27.85	0	0.00	27.60	0.1	751	0.01%
2023/03/15	0	28.75	0	0.00	28.40	0	733	0.00%
2023/03/14	1	28.80	0	0.00	28.75	1	730	0.14%
2023/03/10	0.1	28.90	1	28.75	28.85	-0.9	753	-0.12%
2023/03/09	1.1	29.01	0	0.00	29.05	1.1	766	0.14%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/03/07	0	0.00	11	28.90	29.00	-11	773	-1.42%
2023/03/06	0	0.00	5	28.85	28.80	-5	767	-0.65%
2023/03/03	1	28.75	1	28.70	28.75	0	762	0.00%
2023/03/01	1	28.55	0	0.00	28.70	1	774	0.13%
2023/02/24	1	28.75	0	0.00	28.85	1	772	0.13%
2023/02/14	0	28.70	0	0.00	28.65	0	845	0.00%
2023/02/10	0	28.80	0	0.00	28.80	0	837	0.00%
2023/02/09	4	28.95	4.5	28.97	29.00	-0.5	836	-0.06%
2023/02/08	0	29.00	0	0.00	29.05	0	821	0.00%
2023/01/31	0	29.00	0	0.00	29.10	0	757	0.00%
2023/01/30	0	0.00	12	28.81	28.85	-12	744	-1.61%
2023/01/10	0	0.00	1	28.40	28.40	-1	724	-0.14%
2023/01/09	1	27.60	0	0.00	27.95	1	693	0.14%
2023/01/04	0	0.00	6	27.55	27.60	-6	692	-0.87%
2022/12/21	5	27.30	0	0.00	27.15	5	726	0.69%
2022/12/20	7	27.20	0	0.00	27.35	7	724	0.97%
2022/12/19	0	0.00	26	27.45	27.40	-26	731	-3.55%
2022/12/12	0	0.00	5	27.70	27.80	-5	708	-0.71%
2022/12/06	2	27.45	0	0.00	27.45	2	734	0.27%
2022/12/02	0	0.00	14	27.45	27.50	-14	721	-1.94%
2022/12/01	0	0.00	1	27.40	27.50	-1	726	-0.14%
2022/11/30	1	27.40	0	0.00	27.15	1	719	0.14%
2022/11/24	1	27.35	0	0.00	27.40	1	734	0.14%
2022/11/22	5	27.15	0	0.00	27.15	5	734	0.68%
2022/11/21	9	27.28	0	0.00	27.25	9	735	1.22%
2022/11/16	5	26.90	2	27.10	26.80	3	732	0.41%
2022/11/11	0	0.00	2	27.10	27.00	-2	814	-0.25%
2022/11/10	0	0.00	1	26.70	27.00	-1	808	-0.12%
2022/11/08	1	26.95	0	0.00	27.00	1	828	0.12%
2022/11/01	1	26.45	0	0.00	26.40	1	852	0.12%
2022/10/26	0	25.80	0	0.00	25.65	0	835	0.00%
2022/10/20	1	25.50	0	0.00	25.75	1	857	0.12%
2022/10/13	0	25.55	0	0.00	25.25	0	910	0.00%
2022/10/07	0	26.80	0	0.00	26.70	0	935	0.00%
2022/10/04	0	0.00	0.1	26.75	26.70	-0.1	973	-0.01%
2022/09/27	1	26.50	0	0.00	26.55	1	1,049	0.10%
2022/09/16	0	0.00	1	27.35	27.35	-1	1,338	-0.07%
2022/09/14	0	0.00	1	27.35	27.60	-1	1,374	-0.07%
2022/09/13	5	27.45	0	0.00	27.70	5	1,418	0.35%
2022/09/08	1	27.00	0	0.00	27.00	1	1,456	0.07%
2022/09/07	0	0.00	0.3	26.85	26.75	-0.3	1,486	-0.02%
2022/08/25	0	0.00	1	28.30	28.20	-1	1,550	-0.06%
2022/08/22	2	29.13	3.2	29.04	28.70	-1.2	1,614	-0.07%
2022/08/18	0	0.00	10	28.25	28.20	-10	1,592	-0.63%
2022/08/16	5	28.35	1	28.00	28.15	4	1,683	0.24%
2022/08/15	5	28.00	0	0.00	28.15	5	1,686	0.30%
2022/08/11	20	27.55	0	0.00	27.55	20	1,767	1.13%
2022/08/10	1	27.25	0	0.00	27.35	1	1,812	0.06%
2022/08/09	0	0.00	0	27.05	27.00	0	1,818	0.00%
2022/08/01	1	27.10	0	0.00	27.10	1	2,045	0.05%
2022/07/28	1	26.80	40	26.91	26.90	-39	2,066	-1.89%
2022/07/27	25	27.17	19	27.10	27.10	6	2,103	0.29%
2022/07/26	24	27.10	0	0.00	27.10	24	2,232	1.08%
2022/07/25	6	26.73	0	0.00	26.70	6	2,228	0.27%
2022/07/18	0	0.00	0.1	25.80	25.80	-0.1	2,234	0.00%
2022/07/14	0.1	25.90	0	0.00	25.90	0.1	2,230	0.00%
2022/07/13	0	25.70	0	0.00	25.80	0	2,232	0.00%
2022/07/08	0	25.70	0	0.00	25.75	0	2,211	0.00%
2022/07/04	0	0.00	1	25.50	25.35	-1	2,161	-0.05%
2022/07/01	0.1	25.35	0	0.00	25.20	0.1	2,163	0.00%
2022/06/30	3	25.98	1	26.05	26.05	2	2,149	0.09%
2022/06/28	1	27.10	0	0.00	27.15	1	2,088	0.05%
2022/06/23	0	0.00	1	29.65	29.65	-1	1,984	-0.05%
2022/06/20	1	30.20	0	0.00	29.90	1	1,925	0.05%
2022/06/16	1	30.45	0	0.00	30.00	1	1,884	0.05%
2022/06/15	0	0.00	1	29.80	30.05	-1	1,870	-0.05%
2022/06/10	0.1	30.25	0	0.00	30.15	0.1	1,860	0.00%
2022/06/09	0	0.00	0	30.23	30.20	0	1,857	0.00%
2022/06/07	0	0.00	5	29.95	29.95	-5	1,851	-0.27%
2022/06/02	1	30.05	0	0.00	30.00	1	1,886	0.05%
2022/05/30	0.1	30.05	0	30.05	30.05	0	1,865	0.00%
2022/05/24	10	29.98	0	0.00	29.95	10	1,731	0.58%
2022/05/23	1	29.90	0	0.00	30.10	1	1,712	0.06%
2022/05/19	1	29.35	0	0.00	29.60	1	1,700	0.06%
2022/05/18	0	0.00	0	30.50	30.40	0	1,637	0.00%
2022/05/17	1	30.25	0	0.00	30.20	1	1,611	0.06%
2022/05/16	2.1	30.01	0	0.00	30.15	2.1	1,613	0.13%
2022/05/12	3	30.98	2	30.70	30.40	1	1,621	0.06%
2022/05/10	2	32.40	0	32.60	32.50	2	1,614	0.12%
2022/05/09	2	32.53	0	0.00	32.75	2	1,608	0.12%
2022/05/05	1	33.60	0	33.80	33.60	1	1,617	0.06%
2022/05/04	1	33.65	0	0.00	33.65	1	1,622	0.06%
2022/04/27	2	33.30	0	33.50	33.40	2	1,473	0.14%
2022/04/22	2	34.93	3	34.97	34.95	-1	1,466	-0.07%
2022/04/18	0	34.40	0	0.00	34.40	0	1,559	0.00%
2022/04/15	0	0.00	1	34.60	34.65	-1	1,599	-0.06%
2022/04/14	0	34.70	0	0.00	34.65	0	1,636	0.00%
2022/04/12	3	33.95	1	34.20	34.15	2	1,742	0.11%
2022/04/08	1	34.50	0	0.00	34.50	1	1,793	0.06%
2022/04/07	6	34.78	0	0.00	34.60	6	1,808	0.33%
2022/04/06	1.1	34.71	0	0.00	34.90	1.1	1,813	0.06%
2022/04/01	6	34.65	0	0.00	34.60	6	1,846	0.33%
2022/03/29	2	34.50	0	0.00	34.45	2	2,173	0.09%
2022/03/28	1	34.50	2	34.40	34.40	-1	2,183	-0.05%
2022/03/25	1	34.80	1	34.65	34.50	0	2,155	0.00%
2022/03/24	10	34.85	1	34.85	34.85	9	2,163	0.42%
2022/03/23	0	35.25	1	35.05	35.10	-1	2,177	-0.05%
2022/03/22	1	35.00	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0.1	35.00	0	0.00	35.10	0.1	2,226	0.00%
2022/03/18	0.2	34.86	0	0.00	34.50	0.2	2,377	0.01%
2022/03/17	0	34.71	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	0.00	1	34.45	34.35	-1	2,376	-0.04%
2022/03/15	0	34.20	12	33.97	33.95	-12	2,372	-0.51%
2022/03/11	2	34.30	1	34.25	34.25	1	2,402	0.04%
2022/03/09	1	33.95	0	0.00	33.95	1	2,412	0.04%
2022/03/08	14	33.91	1	33.70	33.70	13	2,421	0.54%
2022/03/07	4	34.15	0	0.00	34.35	4	2,401	0.17%
2022/03/02	0	35.10	0	0.00	35.00	0	2,632	0.00%
2022/02/25	5	34.70	0	0.00	34.40	5	2,711	0.18%
2022/02/24	0	35.10	0	34.75	34.60	0	2,724	0.00%
2022/02/21	0	0.00	2	36.15	36.20	-2	2,895	-0.07%
2022/02/15	2	35.93	0	0.00	36.05	2	2,979	0.07%
2022/02/14	0	0.00	2	36.30	36.50	-2	2,998	-0.07%
2022/02/10	0	0.00	2	36.00	36.25	-2	3,084	-0.06%
2022/02/09	1	35.50	0	0.00	35.85	1	3,082	0.03%
2022/02/08	0	0.00	2	35.55	35.60	-2	3,060	-0.07%
2022/02/07	1	34.70	0	0.00	34.90	1	3,067	0.03%
2022/01/25	1	34.10	0	0.00	34.10	1	3,117	0.03%
2022/01/20	0	0.00	2	35.00	35.05	-2	3,215	-0.06%
2022/01/19	0	0.00	1	34.60	34.60	-1	3,249	-0.03%
2022/01/18	1	34.90	1	35.20	34.80	0	3,277	0.00%
2022/01/14	0	0.00	1	35.75	35.40	-1	3,305	-0.03%
2022/01/13	0	0.00	217	35.91	35.85	-217	3,297	-6.58%	大賣/鉅額交易
2022/01/05	1	34.90	0	0.00	34.65	1	3,317	0.03%
2022/01/04	0	0.00	1	34.95	35.05	-1	3,280	-0.03%
2021/12/29	1	35.40	0	0.00	35.50	1	3,355	0.03%
2021/12/28	0	0.00	3	35.13	35.20	-3	3,391	-0.09%
2021/12/27	2	35.73	11	36.29	35.60	-9	3,425	-0.26%
2021/12/24	6	35.78	6	35.57	35.90	0	3,417	0.00%
2021/12/16	0	0.00	1	33.90	33.70	-1	4,925	-0.02%
2021/12/15	1	34.10	0	0.00	33.95	1	4,956	0.02%
2021/12/14	3	34.13	1	34.75	34.00	2	4,980	0.04%
2021/12/10	0	34.00	0	0.00	33.90	0	4,864	0.00%
2021/12/09	1	33.90	0	0.00	34.00	1	4,854	0.02%
2021/12/08	10	33.95	0	0.00	33.95	10	4,861	0.21%
2021/12/07	1	33.60	0	0.00	33.80	1	4,883	0.02%
2021/12/06	0	0.00	6	33.65	33.70	-6	4,864	-0.12%
2021/12/01	2	33.78	0	0.00	34.05	2	4,897	0.04%
2021/11/30	0	0.00	2	34.20	34.00	-2	4,899	-0.04%
2021/11/29	1	33.65	0	0.00	34.10	1	4,919	0.02%
2021/11/26	2	34.05	0	0.00	34.50	2	4,875	0.04%
2021/11/25	11	35.85	0	0.00	35.70	11	4,805	0.23%
2021/11/24	1	35.10	1	35.35	35.50	0	4,774	0.00%
2021/11/22	1	35.40	2	35.40	35.35	-1	4,777	-0.02%
2021/11/19	9	35.54	8	36.36	35.50	1	4,784	0.02%
2021/11/18	15	36.29	2.3	36.15	36.05	12.7	4,768	0.27%
2021/11/17	14	35.39	2	35.70	35.40	12	4,669	0.26%
2021/11/16	0	0.00	3	35.30	35.40	-3	4,659	-0.06%
2021/11/15	1	35.10	0	0.00	35.00	1	4,663	0.02%
2021/11/11	1	34.45	0	0.00	34.50	1	4,748	0.02%
2021/11/10	1	35.45	1	35.70	34.75	0	4,828	0.00%
2021/11/08	0	0.00	9	35.02	35.15	-9	4,727	-0.19%
2021/11/05	0	0.00	1	34.25	34.55	-1	4,701	-0.02%
2021/10/29	0	0.00	2	33.60	34.00	-2	4,713	-0.04%
2021/10/28	2	33.10	0	0.00	33.20	2	4,726	0.04%
2021/10/27	1	33.10	1	33.00	33.05	0	4,763	0.00%
2021/10/22	0	0.00	2	33.70	33.60	-2	4,771	-0.04%
2021/10/06	3	33.20	5	33.35	33.20	-2	5,136	-0.04%
2021/10/05	1	32.90	0	0.00	33.90	1	5,163	0.02%
2021/10/04	2	33.88	0	0.00	33.75	2	5,229	0.04%
2021/10/01	3	34.95	1	34.45	34.40	2	5,334	0.04%
2021/09/30	10	35.80	6	35.86	35.65	4	5,582	0.07%
2021/09/28	204	37.82	2	38.00	37.20	202	5,623	3.59%	大買/鉅額交易
2021/09/27	13	35.99	11	36.15	37.50	2	5,127	0.04%
2021/09/23	0	0.00	3	34.10	34.10	-3	5,482	-0.05%
2021/09/22	3	33.82	0	0.00	33.80	3	5,512	0.05%
2021/09/17	1	34.30	0	0.00	34.30	1	5,554	0.02%
2021/09/15	6	35.19	0	0.00	35.15	6	5,599	0.11%
2021/09/09	1	35.10	0	0.00	35.70	1	6,319	0.02%
2021/09/08	1	35.45	0	0.00	35.10	1	6,382	0.02%
2021/09/06	0	0.00	0.5	35.77	35.50	-0.5	6,471	-0.01%
2021/09/02	5	35.90	0	0.00	36.10	5	6,818	0.07%
2021/08/31	0	36.00	0	0.00	36.00	0	7,220	0.00%
2021/08/30	10	36.85	0	0.00	36.45	10	8,170	0.12%
2021/08/27	0.1	37.00	0	0.00	37.15	0.1	8,507	0.00%
2021/08/25	5	36.10	0	0.00	36.45	5	9,548	0.05%
2021/08/24	4	35.98	1	36.00	36.00	3	9,557	0.03%
2021/08/18	2	35.90	1	35.65	36.75	1	9,597	0.01%
2021/08/17	4	37.50	1	37.75	36.85	3	9,597	0.03%
2021/08/16	0.5	39.90	0	0.00	39.65	0.5	9,655	0.01%
2021/08/12	1	41.20	0	0.00	41.15	1	9,653	0.01%
2021/08/10	1	42.00	0	0.00	41.85	1	9,801	0.01%
2021/08/06	0.2	42.05	0.1	42.10	42.05	0.1	10,006	0.00%
2021/07/28	2	41.20	0	0.00	41.70	2	11,200	0.02%
2021/07/27	0	0.00	1	42.10	41.75	-1	11,276	-0.01%
2021/07/26	3	42.15	0	0.00	41.35	3	11,320	0.03%
2021/07/22	0	0.00	8	42.10	42.10	-8	11,252	-0.07%
2021/07/21	15	42.48	0	0.00	42.65	15	11,280	0.13%
2021/07/16	5	44.45	0	0.00	44.75	5	11,723	0.04%
2021/07/14	5	44.56	11	44.34	44.35	-6	12,012	-0.05%
2021/07/13	1	44.80	0	0.00	44.20	1	12,155	0.01%
2021/07/12	4	45.11	2.2	45.10	44.95	1.8	12,200	0.01%
2021/07/09	10	46.23	7	46.68	45.95	3	12,244	0.02%
2021/07/08	2	46.68	1	48.00	46.80	1	12,352	0.01%
2021/07/07	2	49.33	2	48.50	48.00	0	12,719	0.00%
2021/07/06	5	48.76	10	48.20	48.05	-5	12,729	-0.04%
2021/07/05	3	48.27	14.3	48.06	48.35	-11.3	12,634	-0.09%
2021/07/02	14	48.70	2	47.98	48.25	12	12,625	0.10%
2021/07/01	14.2	49.43	21	48.75	47.70	-6.8	12,600	-0.05%
2021/06/30	12	47.83	21.3	47.32	48.50	-9.3	12,196	-0.08%
2021/06/29	2	45.65	2	45.60	45.60	0	11,816	0.00%
2021/06/28	1	44.50	7	45.77	46.00	-6	11,840	-0.05%
2021/06/25	3	45.07	5	45.30	44.90	-2	11,931	-0.02%
2021/06/24	0.2	44.90	2	45.40	45.40	-1.8	12,036	-0.02%
2021/06/23	1	44.85	2	46.00	44.80	-1	12,046	-0.01%
2021/06/22	7	47.01	7	46.80	45.25	0	12,006	0.00%
2021/06/21	9	44.49	7	44.94	45.80	2	11,681	0.02%
2021/06/18	2	43.95	2	44.50	44.30	0	11,495	0.00%
2021/06/17	2	44.00	1	44.00	44.05	1	11,500	0.01%
2021/06/16	5	43.95	0	0.00	43.85	5	11,569	0.04%
2021/06/15	1	44.00	15	43.96	44.00	-14	11,547	-0.12%
2021/06/11	24	46.47	9	45.08	44.50	15	11,486	0.13%
2021/06/09	2	46.83	1	46.10	45.10	1	11,135	0.01%
2021/06/08	7	47.19	0	0.00	46.90	7	11,004	0.06%
2021/06/07	32	49.31	39	48.09	49.00	-7	10,711	-0.07%
2021/06/04	43	46.91	28	46.72	45.65	15	9,730	0.15%
2021/06/03	13	46.90	15.2	46.99	46.40	-2.2	9,410	-0.02%
2021/06/02	8	43.81	8.3	42.96	44.75	-0.3	8,596	0.00%
2021/05/31	0.3	41.55	2	41.75	41.30	-1.7	8,428	-0.02%
2021/05/26	1	41.60	0	0.00	41.60	1	8,506	0.01%
2021/05/25	1	42.30	0	0.00	41.70	1	8,495	0.01%
2021/05/24	2	41.60	3	42.13	42.35	-1	8,454	-0.01%
2021/05/19	1.1	40.21	1	40.00	40.35	0.1	8,352	0.00%
2021/05/18	4	39.20	1	39.85	40.00	3	8,294	0.04%
2021/05/17	1	37.50	1	37.45	37.50	0	8,225	0.00%
2021/05/14	2	40.53	6	39.08	39.30	-4	8,098	-0.05%
2021/05/13	2	40.35	2	41.23	40.55	0	7,981	0.00%
2021/05/12	11	42.27	2	41.98	40.80	9	7,825	0.12%
2021/05/11	19	47.34	17.3	47.77	44.85	1.7	7,543	0.02%
2021/05/10	2	45.75	15.6	45.21	46.30	-13.6	7,010	-0.19%
2021/05/07	0	0.00	1	43.70	43.20	-1	6,735	-0.01%
2021/05/06	0	0.00	1	42.85	42.90	-1	6,739	-0.01%
2021/05/05	4	43.61	3	43.60	42.80	1	6,710	0.01%
2021/05/04	10	43.85	1.2	41.84	42.35	8.9	6,679	0.13%
2021/05/03	0.2	44.15	4.2	43.53	44.45	-4	6,594	-0.06%
2021/04/29	4.2	44.14	9	44.57	44.60	-4.8	6,583	-0.07%
2021/04/28	7.6	45.03	1	45.20	44.90	6.6	6,554	0.10%
2021/04/27	3	44.48	7.3	45.30	45.80	-4.3	6,573	-0.07%
2021/04/26	7	45.23	7.4	44.97	45.20	-0.4	6,491	-0.01%
2021/04/23	0	0.00	51.3	43.46	44.10	-51.3	6,353	-0.81%
2021/04/22	1	45.05	4.1	44.17	42.65	-3.1	6,216	-0.05%
2021/04/21	2	44.08	1.7	43.94	43.90	0.4	6,020	0.01%
2021/04/20	46	43.15	46	42.50	42.90	0	5,845	0.00%
2021/04/19	52.2	42.47	85.7	42.17	43.00	-33.4	5,793	-0.58%
2021/04/16	32	40.58	2.3	40.81	41.55	29.8	5,623	0.53%
2021/04/15	12	41.15	0.3	41.40	40.80	11.7	5,565	0.21%
2021/04/14	68.6	40.72	48	41.24	40.75	20.6	5,534	0.37%
2021/04/13	117	42.25	45	42.39	41.80	72	5,423	1.33%	大買/
2021/04/12	3	40.25	5.5	39.20	40.45	-2.5	4,935	-0.05%
2021/04/09	1	38.10	1	37.65	37.00	0	4,665	0.00%
2021/04/08	1	37.05	0	0.00	38.00	1	4,657	0.02%
2021/04/07	1	37.50	2	37.10	37.00	-1	4,750	-0.02%
2021/04/06	1	36.45	6.5	37.07	37.40	-5.5	5,023	-0.11%
2021/04/01	1	35.35	9	34.69	35.40	-8	5,095	-0.16%
2021/03/31	4	34.95	3	34.95	34.90	1	4,996	0.02%
2021/03/30	0	0.00	6	34.88	35.00	-6	4,935	-0.12%
2021/03/29	0.1	34.30	5.1	34.25	34.05	-5	4,784	-0.10%
2021/03/26	11	33.66	0	0.00	33.60	11	4,838	0.23%
2021/03/25	1	33.40	2	33.50	33.35	-1	4,869	-0.02%
2021/03/24	1	32.90	1	33.00	33.00	0	4,804	0.00%
2021/03/23	5	33.00	0	0.00	32.70	5	4,820	0.10%
2021/03/22	0	0.00	1	33.00	33.00	-1	5,030	-0.02%
2021/03/19	0	0.00	1	32.45	32.65	-1	5,060	-0.02%
2021/03/18	1	32.25	0	0.00	32.05	1	4,953	0.02%
2021/03/16	0	0.00	1	32.30	32.35	-1	5,012	-0.02%
2021/03/15	0	32.10	0	0.00	32.15	0	5,051	0.00%
2021/03/12	0	0.00	1	32.40	32.30	-1	5,083	-0.02%
2021/03/11	1	32.45	1	32.50	32.40	0	5,137	0.00%
2021/03/09	0	0.00	2	32.60	32.40	-2	5,155	-0.04%
2021/03/08	0	0.00	2	32.03	32.10	-2	5,171	-0.04%
2021/03/05	0.7	31.95	1	32.20	31.80	-0.3	5,165	-0.01%
2021/03/04	0	0.00	2.2	31.95	31.95	-2.2	5,211	-0.04%
2021/03/03	0	0.00	1	31.80	31.85	-1	5,198	-0.02%
2021/03/02	0	31.50	0	0.00	31.20	0	5,189	0.00%
2021/02/26	1	31.75	3	31.62	31.35	-2	5,152	-0.04%
2021/02/25	1	31.65	0	0.00	31.45	1	5,134	0.02%
2021/02/23	0.5	31.40	0	0.00	31.65	0.5	5,162	0.01%
2021/02/22	0.2	31.10	0	0.00	31.10	0.2	5,150	0.00%
2021/02/19	0	0.00	1	30.60	30.90	-1	5,168	-0.02%
2021/02/17	0	0.00	2	30.10	30.20	-2	5,365	-0.04%
2021/02/05	1	29.35	0	0.00	29.35	1	5,789	0.02%
2021/02/04	1	29.25	0	0.00	29.30	1	5,813	0.02%
2021/02/03	0	29.40	0	0.00	29.15	0	5,855	0.00%
2021/02/02	1	29.00	1	29.30	29.30	0	5,993	0.00%
2021/01/29	2.3	29.06	0	0.00	28.70	2.3	6,066	0.04%
2021/01/28	0	0.00	1	29.25	29.20	-1	6,138	-0.02%
2021/01/25	0	0.00	1	29.55	30.15	-1	6,210	-0.02%
2021/01/21	0.1	29.85	0	0.00	29.90	0.1	6,209	0.00%
2021/01/20	2	29.93	0	0.00	29.85	2	6,286	0.03%
2021/01/18	0	31.10	0	0.00	31.10	0	6,550	0.00%
2021/01/13	1	32.60	0	0.00	32.30	1	6,713	0.01%
2021/01/12	1	32.50	0	0.00	32.25	1	6,781	0.01%
2021/01/08	1	33.25	0	0.00	33.30	1	6,787	0.01%
2021/01/07	1.1	33.80	1	34.20	33.55	0.1	6,802	0.00%
2021/01/06	1	33.50	14.5	33.44	33.20	-13.5	6,891	-0.20%
2021/01/04	6	34.46	1	34.15	34.20	5	7,184	0.07%
2020/12/31	0	0.00	1	34.05	34.00	-1	7,154	-0.01%
2020/12/30	1	34.15	1	34.20	34.15	0	7,118	0.00%
2020/12/29	3	34.45	29	34.23	33.55	-26	7,018	-0.37%
2020/12/28	20	33.28	7	33.19	33.45	13	6,617	0.20%
2020/12/25	1.3	32.00	0	0.00	31.85	1.3	6,421	0.02%
2020/12/24	1	32.20	2	32.05	31.95	-1	6,566	-0.02%
2020/12/22	7	32.50	0	0.00	32.10	7	6,864	0.10%
2020/12/21	1	31.80	1	31.75	31.95	0	6,824	0.00%
2020/12/17	0	0.00	13.7	31.40	31.35	-13.7	6,965	-0.20%
2020/12/16	3	31.80	3	31.50	31.75	0	7,030	0.00%
2020/12/15	6	31.32	7	31.23	31.25	-1	7,052	-0.01%
2020/12/10	1	30.80	2	31.40	30.85	-1	7,732	-0.01%
2020/12/04	2	31.45	13	31.31	31.40	-11	8,135	-0.14%
2020/12/03	1	31.45	10	31.45	31.55	-9	8,318	-0.11%
2020/12/01	1	31.80	0	0.00	31.95	1	8,434	0.01%
2020/11/30	10	32.10	0	0.00	31.80	10	8,550	0.12%
2020/11/26	0	0.00	11	32.06	31.95	-11	8,892	-0.12%
2020/11/25	10	32.05	0	0.00	31.75	10	9,325	0.11%
2020/11/24	1	31.85	0	0.00	31.90	1	9,455	0.01%
2020/11/23	1	31.95	2	31.85	31.80	-1	9,522	-0.01%
2020/11/20	2	32.13	0	0.00	32.00	2	9,527	0.02%
2020/11/19	10	31.80	0	0.00	31.70	10	9,608	0.10%
2020/11/18	1	31.80	0	0.00	31.95	1	9,607	0.01%
2020/11/17	15	31.92	4	32.28	32.00	11	9,652	0.11%
2020/11/16	4	32.60	2	32.65	32.65	2	9,663	0.02%
2020/11/13	18	34.10	23	33.48	32.60	-5	9,815	-0.05%
2020/11/12	1	32.65	0.1	32.80	32.60	0.9	9,419	0.01%
2020/11/11	5	33.10	0	0.00	33.10	5	9,481	0.05%
2020/11/10	2	32.45	0.1	32.50	32.45	1.9	9,584	0.02%
2020/11/09	0	32.95	0	0.00	33.25	0	9,613	0.00%
2020/11/06	0	0.00	1	32.50	32.70	-1	9,894	-0.01%
2020/11/05	5	32.79	9	32.67	32.60	-4	10,067	-0.04%
2020/11/04	0	0.00	1	33.20	33.25	-1	10,031	-0.01%
2020/11/03	2	33.30	3	33.35	33.15	-1	10,121	-0.01%
2020/10/30	1	34.00	0	33.95	33.95	1	10,102	0.01%
2020/10/28	2	34.55	0	0.00	34.75	2	10,041	0.02%
2020/10/27	1	34.85	9	35.12	35.35	-8	9,929	-0.08%
2020/10/22	1	34.30	1	34.00	33.85	0	9,557	0.00%
2020/10/21	0	0.00	2	33.50	33.75	-2	9,440	-0.02%
2020/10/20	2	33.30	1	33.10	33.60	1	9,399	0.01%
2020/10/19	2	32.65	2	32.98	32.50	0	9,368	0.00%
2020/10/16	10	33.00	2	33.30	32.80	8	9,357	0.09%
2020/10/15	2	33.40	0	0.00	33.20	2	9,340	0.02%
2020/10/14	4	33.45	0	0.00	33.20	4	9,348	0.04%
2020/10/13	14	34.39	3.5	34.31	34.50	10.5	9,174	0.11%
2020/10/12	0	0.00	4	33.26	33.50	-4	8,973	-0.04%
2020/10/06	1	32.40	10	32.20	32.50	-9	8,827	-0.10%
2020/09/29	0	0.00	3	32.00	32.55	-3	8,758	-0.03%
2020/09/28	3	31.37	3	31.80	31.80	0	8,634	0.00%
2020/09/25	6	31.47	4	30.96	31.60	2	8,596	0.02%
2020/09/24	1	30.70	1	31.60	30.45	0	8,511	0.00%
2020/09/22	1	31.75	1	32.15	31.90	0	8,273	0.00%
2020/09/21	4	32.94	2	33.20	33.10	2	8,144	0.02%
2020/09/18	1	32.75	6	32.90	32.90	-5	8,049	-0.06%
2020/09/17	2	30.78	2	31.60	31.75	0	7,804	0.00%
2020/09/16	1	30.00	16	30.95	31.55	-15	7,580	-0.20%
2020/09/14	2	29.43	3	29.32	29.00	-1	7,211	-0.01%
2020/09/11	7	28.91	7	28.44	28.50	0	7,118	0.00%
2020/09/10	2	29.10	0	0.00	29.00	2	7,058	0.03%
2020/09/09	2	29.60	0	0.00	29.65	2	6,999	0.03%
2020/09/08	4	28.90	4	29.11	29.15	0	6,915	0.00%
2020/09/07	10	28.50	0	0.00	27.90	10	6,728	0.15%
2020/09/04	2	27.70	0.2	27.85	27.80	1.8	6,666	0.03%
2020/09/03	2	28.33	0	0.00	28.70	2	6,678	0.03%
2020/09/02	3	28.97	1	29.30	28.45	2	6,571	0.03%
2020/08/31	6	27.63	13	29.60	30.30	-7	6,145	-0.11%
2020/08/28	0	0.00	2	27.30	27.55	-2	5,720	-0.03%
2020/08/26	11	27.14	1.2	27.35	27.10	9.8	5,487	0.18%
2020/08/25	10	27.30	1	27.35	27.30	9	5,429	0.17%
2020/08/24	0	0.00	18	27.12	27.00	-18	5,386	-0.33%
2020/08/21	0	0.00	21	27.40	27.30	-21	5,399	-0.39%
2020/08/20	0	0.00	6	27.48	27.50	-6	5,342	-0.11%
2020/08/18	0	0.00	1	26.60	26.45	-1	5,110	-0.02%
2020/08/17	40	26.50	0	0.00	26.50	40	5,168	0.77%
2020/08/12	1	25.90	1	25.30	25.40	0	5,257	0.00%
2020/08/11	1	24.85	5	25.05	25.15	-4	5,099	-0.08%
2020/08/07	0	0.00	3	24.10	24.15	-3	4,961	-0.06%
2020/07/30	0	0.00	1	23.30	23.25	-1	5,088	-0.02%
2020/07/20	1	24.05	16	23.67	23.95	-15	4,914	-0.31%
2020/07/16	0	0.00	1	24.00	23.85	-1	4,858	-0.02%
2020/07/15	0	0.00	4	23.80	23.80	-4	4,837	-0.08%
2020/07/13	0	0.00	3	23.52	23.70	-3	4,766	-0.06%
2020/07/10	4.5	23.46	0	0.00	23.35	4.5	4,775	0.09%
2020/07/09	5	23.10	0	0.00	23.05	5	4,699	0.11%
2020/07/07	0.1	22.90	1	23.10	22.95	-0.9	4,674	-0.02%
2020/07/06	1	22.90	1.1	23.09	23.00	-0.1	4,713	0.00%
2020/07/03	1	23.90	0	0.00	23.95	1	4,653	0.02%
2020/07/02	10	23.85	0	0.00	23.85	10	4,572	0.22%
2020/07/01	0	0.00	3	23.50	23.65	-3	4,583	-0.07%
2020/06/18	0	0.00	46	23.96	24.00	-46	4,723	-0.97%
2020/06/17	0	0.00	2	24.00	23.75	-2	4,736	-0.04%
2020/06/16	44	23.60	9	23.43	23.85	35	4,805	0.73%
2020/06/15	2	22.88	0	0.00	22.90	2	4,918	0.04%
2020/06/12	3	22.33	1	22.25	22.70	2	4,931	0.04%
2020/06/11	1	22.65	1	22.60	22.50	0	4,997	0.00%
2020/06/10	3	22.80	1	22.75	22.75	2	5,048	0.04%
2020/06/05	0	0.00	0.5	23.70	23.75	-0.5	5,394	-0.01%
2020/06/03	0	0.00	1	23.85	23.95	-1	5,668	-0.02%
2020/06/01	0	0.00	1	23.90	23.95	-1	5,810	-0.02%
2020/05/29	1	24.10	1	24.00	23.60	0	5,939	0.00%
2020/05/28	0	0.00	1	24.30	23.85	-1	6,106	-0.02%
2020/05/27	5	24.00	1	24.10	23.90	4	6,201	0.06%
2020/05/26	1	24.00	0.2	23.85	23.90	0.8	6,571	0.01%
2020/05/25	3	23.55	1	23.45	23.45	2	7,089	0.03%
2020/05/22	0	0.00	30	24.30	24.05	-30	7,214	-0.42%
2020/05/21	31	24.25	13	24.24	24.30	18	7,427	0.24%
2020/05/20	1	23.80	7	23.94	23.55	-6	7,367	-0.08%
2020/05/19	1	23.15	7	23.44	23.60	-6	7,336	-0.08%
2020/05/18	0	0.00	5	22.81	23.10	-5	7,175	-0.07%
2020/05/15	9	22.23	1	21.95	22.20	8	7,007	0.11%
2020/05/14	2	21.50	0	0.00	21.50	2	6,955	0.03%
2020/05/13	4	22.29	3	22.02	21.90	1	6,894	0.01%
2020/05/12	4	22.45	1	22.00	22.40	3	6,806	0.04%
2020/05/06	1	20.90	0	0.00	20.90	1	6,792	0.01%
2020/04/28	0	0.00	1	20.90	21.00	-1	6,732	-0.01%
2020/04/24	1	20.50	2	20.40	20.40	-1	6,752	-0.01%
2020/04/23	2	20.55	0	0.00	20.60	2	6,759	0.03%
2020/04/17	0.5	21.00	4.1	21.16	21.00	-3.6	6,723	-0.05%
2020/04/16	0	0.00	2	21.25	21.15	-2	6,759	-0.03%
2020/04/15	4	21.15	2	21.25	21.45	2	6,723	0.03%
2020/04/14	1	20.80	0	0.00	20.85	1	6,657	0.02%
2020/04/13	2	20.75	1	20.75	20.60	1	6,647	0.02%
2020/04/10	0	0.00	1	20.90	20.75	-1	6,633	-0.02%
2020/04/09	2	21.00	0	0.00	21.10	2	6,605	0.03%
2020/04/08	0	0.00	1	20.70	20.85	-1	6,563	-0.02%
2020/04/07	0.3	20.95	0	0.00	20.30	0.3	6,514	0.00%
2020/04/06	3	20.40	0	0.00	20.40	3	6,489	0.05%
2020/03/31	3	20.50	3	20.45	20.55	0	6,481	0.00%
2020/03/27	1	20.20	0	0.00	20.10	1	6,396	0.02%
2020/03/26	0	0.00	2	20.50	20.75	-2	6,303	-0.03%
2020/03/24	7	19.26	4	19.38	19.45	3	6,102	0.05%
2020/03/23	2	18.65	0	0.00	19.05	2	6,000	0.03%
2020/03/20	0	0.00	1	18.25	18.35	-1	5,913	-0.02%
2020/03/19	3	17.68	2	17.55	17.55	1	5,777	0.02%
2020/03/18	1	19.60	0	0.00	19.45	1	5,544	0.02%
2020/03/17	1	20.35	0	0.00	20.35	1	5,438	0.02%
2020/03/16	0.5	21.00	0	0.00	21.00	0.5	5,330	0.01%
2020/03/13	0	0.00	1	21.70	21.30	-1	5,237	-0.02%
2020/03/09	1	22.55	4	22.55	22.10	-3	4,538	-0.07%
2020/03/06	0	0.00	1	23.55	23.20	-1	4,361	-0.02%
2020/03/05	11	23.54	10	23.45	23.50	1	4,286	0.02%
2020/03/04	3	23.83	0	23.75	23.75	3	4,154	0.07%
2020/03/03	1	23.85	19	24.16	24.20	-18	4,018	-0.45%
2020/03/02	2	23.60	5	23.53	23.35	-3	3,790	-0.08%
2020/02/27	66	24.53	67	23.88	23.65	-1	3,649	-0.03%
2020/02/26	18	23.83	20	24.03	23.65	-2	3,278	-0.06%
2020/02/25	6	22.93	4	22.75	22.60	2	2,676	0.07%
2020/02/24	1	22.90	31	22.75	23.00	-30	2,438	-1.23%
2020/02/21	0	0.00	10	21.55	21.65	-10	2,096	-0.48%
2020/02/20	0	0.00	10	20.90	21.00	-10	1,950	-0.51%
2020/02/19	1	20.65	1	20.70	20.60	0	1,856	0.00%
2020/02/18	0	0.00	24	20.50	20.50	-24	1,884	-1.27%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/11	0	0.00	3	20.05	20.05	-3	1,862	-0.16%
2020/02/10	5	20.25	1	20.20	20.25	4	1,832	0.22%
2020/02/07	24	20.67	0.1	20.90	20.80	23.9	1,732	1.38%
2020/02/05	2	19.55	2	19.75	19.65	0	1,561	0.00%
2020/01/31	3	19.55	3	19.70	19.70	0	1,511	0.00%
2020/01/30	0	0.00	8	19.55	19.55	-8	1,495	-0.53%
2020/01/20	0	0.00	12	20.38	20.45	-12	1,464	-0.82%
2020/01/17	0	0.00	1.1	20.25	20.20	-1.1	1,426	-0.08%
2020/01/16	0	0.00	1	20.15	20.20	-1	1,404	-0.07%
2020/01/08	0	0.00	8	19.30	19.20	-8	1,306	-0.61%
2020/01/06	2	19.20	12	19.21	19.20	-10	1,326	-0.75%
2020/01/03	0	0.00	4	19.35	19.40	-4	1,345	-0.30%
2019/12/30	0	0.00	2	19.20	19.20	-2	1,288	-0.16%
2019/12/26	13	19.07	1	19.10	19.15	12	1,248	0.96%
2019/12/24	0	0.00	1	18.90	18.95	-1	1,203	-0.08%
2019/12/23	1	18.90	0	0.00	19.00	1	1,200	0.08%
2019/12/19	2	18.95	0	0.00	18.95	2	1,202	0.17%
2019/12/13	1	18.95	1	18.95	19.00	0	1,151	0.00%
2019/12/11	3	18.95	0.2	18.95	18.95	2.8	1,150	0.24%
2019/12/10	0	0.00	1	18.85	18.95	-1	1,157	-0.09%
2019/12/04	0	0.00	1	18.75	18.75	-1	1,168	-0.09%
2019/11/29	0	0.00	12	18.80	18.80	-12	1,152	-1.04%
2019/11/15	18	19.02	0	0.00	18.85	18	1,048	1.72%
2019/11/14	0	0.00	1	18.50	18.80	-1	997	-0.10%
2019/11/04	0	18.25	0	0.00	18.25	0	953	0.00%
2019/10/29	2	18.15	0	0.00	18.10	2	1,014	0.20%
2019/10/28	0	0.00	3	18.20	18.15	-3	1,018	-0.29%
2019/10/23	1	17.95	1	18.05	18.00	0	1,033	0.00%
2019/10/22	1	17.95	0	0.00	18.00	1	1,038	0.10%
2019/10/17	1	18.45	0	0.00	18.45	1	1,013	0.10%
2019/10/16	0.1	18.30	0	0.00	18.35	0.1	1,012	0.01%
2019/10/15	0	0.00	21	18.30	18.30	-21	1,008	-2.08%
2019/10/14	0.1	18.30	0	0.00	18.30	0.1	1,030	0.01%
2019/10/09	1	18.00	0	0.00	17.65	1	1,052	0.10%
2019/10/01	10	18.00	0	0.00	18.00	10	1,189	0.84%
2019/09/26	0	0.00	2	18.10	18.05	-2	1,227	-0.16%
2019/09/24	0	0.00	2	18.20	18.10	-2	1,283	-0.16%
2019/09/12	1	18.30	0	0.00	18.30	1	1,471	0.07%
2019/09/09	9	18.26	7	18.28	18.30	2	1,527	0.13%
2019/09/05	6	17.85	0	0.00	17.85	6	1,510	0.40%
2019/09/04	3	17.70	3	17.70	17.85	0	1,510	0.00%
2019/08/28	0.1	17.50	0	0.00	17.35	0.1	1,526	0.01%
2019/08/26	0	0.00	0	17.70	17.50	0	1,523	0.00%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/15	0.1	18.00	0	0.00	17.80	0.1	1,545	0.00%
2019/08/14	0	18.10	0	0.00	18.00	0	1,546	0.00%
2019/08/06	1	17.60	0	0.00	18.05	1	1,586	0.06%
2019/07/24	0	0.00	1	19.05	19.05	-1	1,641	-0.06%
2019/07/16	10	19.05	0	0.00	19.15	10	1,683	0.59%
2019/07/10	3	20.52	0	0.00	20.60	3	1,691	0.18%
2019/07/09	0	0.00	2.7	20.50	20.50	-2.7	1,665	-0.16%
2019/06/28	1	20.20	0	0.00	20.20	1	1,943	0.05%
2019/06/26	3	20.42	0	0.00	20.35	3	1,979	0.15%
2019/06/25	4	20.65	0	0.00	20.75	4	1,973	0.20%
2019/06/24	2	20.70	0	0.00	20.75	2	1,970	0.10%
2019/06/21	0	0.00	0.5	20.65	20.75	-0.5	1,965	-0.02%
2019/06/20	0	0.00	4	20.45	20.50	-4	1,945	-0.21%
2019/06/19	0.6	20.10	4	20.10	20.20	-3.4	1,950	-0.18%
2019/06/17	3	19.80	0	0.00	19.90	3	1,948	0.15%
2019/06/13	0	0.00	1	19.50	19.45	-1	1,941	-0.05%
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/05/29	0	0.00	0.2	19.40	19.30	-0.2	2,034	-0.01%
2019/05/27	1	19.25	0	0.00	19.40	1	2,028	0.05%
2019/05/24	2	19.25	0	0.00	19.35	2	2,043	0.10%
2019/05/22	1	19.35	0	0.00	19.40	1	2,078	0.05%
2019/05/15	1	19.35	0	0.00	19.25	1	2,257	0.04%
2019/05/08	0	0.00	5	19.67	19.80	-5	2,303	-0.22%
2019/04/30	1	19.75	0	0.00	19.75	1	2,259	0.04%
2019/04/25	0	0.00	1	20.00	20.10	-1	2,251	-0.04%
2019/04/23	3	19.80	4	19.80	19.80	-1	2,221	-0.05%
2019/04/22	1	20.00	0	0.00	19.95	1	2,212	0.05%
2019/04/19	3	19.95	1	19.90	19.90	2	2,210	0.09%
2019/04/17	4	20.28	0	0.00	20.40	4	2,166	0.18%
2019/04/16	2	20.50	0	0.00	20.45	2	2,147	0.09%
2019/04/15	1	20.70	0	0.00	20.60	1	2,141	0.05%
2019/04/12	0	0.00	5	20.80	20.55	-5	2,121	-0.24%
2019/04/11	0	0.00	1	21.25	21.00	-1	2,074	-0.05%
2019/04/10	6	21.27	1	21.10	21.35	5	2,041	0.24%
2019/04/09	1	20.80	0	0.00	20.80	1	1,892	0.05%
2019/04/08	4	21.10	1	21.00	21.20	3	1,847	0.16%
2019/04/02	0	0.00	0	21.00	20.55	0	1,760	0.00%
2019/04/01	0.2	20.50	0	0.00	20.50	0.2	1,755	0.01%
2019/03/29	0	20.50	0	0.00	20.50	0	1,744	0.00%
2019/03/22	0	0.00	5	20.78	20.90	-5	1,782	-0.28%
2019/03/20	4	20.43	0	0.00	20.40	4	1,708	0.23%
2019/03/14	1	20.10	0	0.00	20.10	1	1,701	0.06%
2019/03/12	0.2	20.25	0	0.00	20.25	0.2	1,722	0.01%
2019/02/27	0	20.25	0	0.00	20.20	0	1,835	0.00%
2019/02/25	1	20.35	0	0.00	20.35	1	1,851	0.05%
2019/02/21	0	20.15	0	0.00	20.15	0	1,874	0.00%
2019/02/20	0	20.25	0	0.00	20.25	0	1,883	0.00%
2019/02/18	4	20.35	0	0.00	20.40	4	1,883	0.21%
2019/02/15	1	19.90	0	20.15	20.15	1	1,862	0.05%
2019/02/11	1	19.35	0	0.00	19.30	1	1,832	0.05%
2019/01/30	0	0.00	1	19.50	19.45	-1	1,906	-0.05%
2019/01/17	0	18.95	0	0.00	18.95	0	2,478	0.00%
2019/01/16	1	18.95	0	0.00	18.85	1	2,513	0.04%
2019/01/14	0.1	18.90	0	0.00	18.85	0.1	2,551	0.00%
2019/01/10	1	18.75	0	0.00	18.80	1	2,672	0.04%
2019/01/04	0	0.00	6	18.76	18.80	-6	2,963	-0.20%
2019/01/02	0	18.85	0	0.00	18.80	0	3,068	0.00%
2018/12/27	1	18.95	0	0.00	19.00	1	3,264	0.03%
2018/12/20	0.1	19.35	0	0.00	19.35	0.1	3,723	0.00%
2018/12/19	0.2	19.70	0	0.00	19.65	0.2	3,831	0.01%
2018/12/18	3	19.65	0	0.00	19.65	3	3,907	0.08%
2018/12/14	0.4	20.25	0	0.00	20.25	0.4	4,124	0.01%
2018/12/10	2	20.15	0	0.00	20.20	2	4,774	0.04%
2018/12/06	26	20.83	0	0.00	20.65	26	5,184	0.50%
2018/12/05	5	21.05	0	0.00	21.00	5	5,355	0.09%
2018/11/27	0	0.00	1	21.30	21.25	-1	6,035	-0.02%
2018/11/26	1	21.35	0	0.00	21.35	1	6,105	0.02%
2018/11/22	2	20.98	0	0.00	20.90	2	6,316	0.03%
2018/11/20	5	21.25	0	0.00	21.20	5	6,600	0.08%
2018/11/19	2	21.70	2	21.55	21.60	0	6,896	0.00%
2018/11/16	0	0.00	2	21.25	21.35	-2	7,278	-0.03%
2018/11/14	0	0.00	13	21.59	21.35	-13	7,741	-0.17%
2018/11/07	2	20.90	2	21.00	21.35	0	8,346	0.00%
2018/11/05	0.3	20.00	0	0.00	20.00	0.3	8,482	0.00%
2018/11/01	7	19.73	8	19.94	20.25	-1	8,436	-0.01%
2018/10/31	2	19.60	2	19.75	19.75	0	8,368	0.00%
2018/10/26	5	19.86	2	20.10	20.10	3	8,136	0.04%
2018/10/25	0	0.00	3	19.93	20.05	-3	8,059	-0.04%
2018/10/23	1	20.45	0	0.00	20.45	1	7,986	0.01%
2018/10/19	2	20.55	1	20.60	20.60	1	7,942	0.01%
2018/10/18	1	20.60	0	0.00	20.55	1	7,876	0.01%
2018/10/17	7	21.37	5	21.15	21.00	2	7,802	0.03%
2018/10/16	0	0.00	1	21.70	21.65	-1	7,726	-0.01%
2018/10/15	2	22.25	18	21.84	22.00	-16	7,678	-0.21%
2018/10/12	16	20.68	1	21.20	21.60	15	7,583	0.20%
2018/10/09	0	0.00	1	23.35	23.35	-1	7,356	-0.01%
2018/10/05	0.5	23.00	0	0.00	23.00	0.5	7,242	0.01%
2018/10/04	5	23.45	8	23.56	24.10	-3	7,126	-0.04%
2018/10/03	5	23.85	5	24.00	23.75	0	7,062	0.00%
2018/10/02	0	0.00	2	24.00	23.95	-2	7,033	-0.03%
2018/09/28	13	25.30	9	24.54	24.60	4	6,963	0.06%
2018/09/27	4	25.29	1	25.00	25.30	3	6,795	0.04%
2018/09/21	4	24.16	3	24.40	24.05	1	6,454	0.02%
2018/09/20	1	23.80	0	0.00	23.80	1	6,333	0.02%
2018/09/18	4	25.00	4	24.88	24.65	0	6,141	0.00%
2018/09/17	0	0.00	17	24.69	24.60	-17	6,009	-0.28%
2018/09/14	13	24.31	8	24.39	25.00	5	5,859	0.09%
2018/09/13	1	23.80	16	23.73	23.75	-15	5,568	-0.27%
2018/09/12	25	23.28	62	23.26	23.30	-37	5,400	-0.69%
2018/09/11	10	21.90	6	22.62	22.75	4	5,158	0.08%
2018/09/10	2	21.68	11	21.38	22.40	-9	5,014	-0.18%
2018/09/07	23	22.22	14	22.36	21.80	9	4,829	0.19%
2018/09/06	25	21.40	2	21.30	21.75	23	4,504	0.51%
2018/09/05	4	21.58	1	21.65	21.50	3	4,448	0.07%
2018/09/04	3	21.25	0	0.00	21.35	3	4,411	0.07%
2018/09/03	8	21.28	14	21.16	21.15	-6	4,391	-0.14%
2018/08/31	10	21.24	0	0.00	21.45	10	4,320	0.23%
2018/08/30	0	0.00	9	21.94	21.45	-9	4,271	-0.21%
2018/08/29	39	21.98	15	21.74	21.95	24	4,235	0.57%
2018/08/28	0	0.00	14	21.38	21.35	-14	4,138	-0.34%
2018/08/24	2	22.00	27	21.92	21.75	-25	4,019	-0.62%
2018/08/23	2	21.50	38	21.46	21.65	-36	3,728	-0.97%
2018/08/22	23	20.26	6	20.63	20.65	17	3,364	0.51%
2018/08/21	0	0.00	7	19.62	19.80	-7	3,080	-0.23%
2018/08/17	25	19.11	68	19.34	19.05	-43	2,850	-1.51%
2018/08/16	50	19.47	49.1	18.94	18.80	0.9	2,680	0.03%
2018/08/15	100	18.58	101	18.40	18.55	-1	2,430	-0.04%	大賣/
2018/08/13	10	17.90	0	0.00	18.00	10	2,271	0.44%
2018/08/10	30	17.92	30	17.99	17.85	0	2,203	0.00%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/03	0	0.00	5	17.00	17.05	-5	2,462	-0.20%
2018/08/02	5	17.25	0	0.00	17.10	5	2,506	0.20%
2018/08/01	0	0.00	1	17.15	17.20	-1	2,544	-0.04%
2018/07/31	0	0.00	3	17.30	17.25	-3	2,649	-0.11%
2018/07/30	5	17.20	4	17.28	17.10	1	2,655	0.04%
2018/07/25	0	0.00	3	16.75	16.75	-3	2,737	-0.11%
2018/07/20	0	0.00	2	16.70	16.75	-2	2,819	-0.07%
2018/07/09	0	0.00	4	17.33	17.20	-4	2,828	-0.14%
2018/07/04	0	0.00	0.1	17.10	17.05	-0.1	2,986	0.00%
2018/07/03	1	16.80	1	17.15	16.95	0	2,992	0.00%
2018/06/25	1	16.95	0	0.00	16.80	1	2,951	0.03%
2018/06/22	0.1	16.95	0	0.00	16.85	0.1	2,957	0.00%
2018/06/20	0	0.00	1	17.05	17.05	-1	2,965	-0.03%
2018/06/19	1	17.05	2	17.10	17.15	-1	2,958	-0.03%
2018/06/14	0	0.00	17	17.50	17.35	-17	2,904	-0.59%
2018/06/12	0	0.00	5	17.95	17.95	-5	2,846	-0.18%
2018/06/11	1	17.95	0	0.00	18.00	1	2,838	0.04%
2018/06/08	0	0.00	4	17.90	17.90	-4	2,802	-0.14%
2018/06/07	0	0.00	34	17.94	18.05	-34	2,815	-1.21%
2018/06/06	2	18.05	14	18.00	18.05	-12	2,823	-0.43%
2018/06/05	15	18.28	1	18.45	18.15	14	2,803	0.50%
2018/06/04	36	18.48	16	18.07	18.50	20	2,726	0.73%
2018/06/01	14	17.85	0	0.00	17.95	14	2,590	0.54%
2018/05/31	1	17.65	0	0.00	17.85	1	2,572	0.04%
2018/05/29	0	0.00	2	17.80	17.80	-2	2,582	-0.08%
2018/05/22	0	0.00	0	17.55	17.60	0	3,090	0.00%
2018/05/21	2	18.05	1	18.10	17.65	1	3,079	0.03%
2018/05/17	10	17.90	3.1	17.87	18.00	6.9	3,002	0.23%
2018/05/16	14	17.64	3	17.60	17.70	11	2,879	0.38%
2018/05/15	0	0.00	5	17.55	17.55	-5	2,874	-0.17%
2018/05/14	2	17.65	8	17.44	17.55	-6	2,901	-0.21%
2018/05/11	16	17.85	57	17.79	17.65	-41	2,876	-1.43%
2018/05/10	2	17.45	2	17.40	17.45	0	2,713	0.00%
2018/05/09	4	17.33	4	17.38	17.30	0	2,671	0.00%
2018/05/08	17	17.38	0	0.00	17.40	17	2,661	0.64%
2018/05/07	5	17.22	4	17.08	17.15	1	2,574	0.04%
2018/05/04	29	17.08	1	17.05	17.10	28	2,552	1.10%
2018/05/03	4	17.05	7	17.15	17.15	-3	2,539	-0.12%
2018/05/02	7	17.10	14	17.06	17.10	-7	2,516	-0.28%
2018/04/30	7.1	16.74	0	0.00	16.85	7.1	2,460	0.29%
2018/04/27	11	16.54	10	16.35	16.65	1	2,456	0.04%
2018/04/26	0	0.00	2	16.30	16.25	-2	2,489	-0.08%
2018/04/24	0	0.00	13	16.35	16.40	-13	2,673	-0.49%
2018/04/19	0	0.00	15	16.45	16.45	-15	3,040	-0.49%
2018/04/12	0	0.00	4	16.60	16.85	-4	3,198	-0.13%
2018/04/10	0	0.00	3	16.25	16.70	-3	3,115	-0.10%
2018/04/02	2	16.30	0	0.00	16.30	2	3,095	0.06%
2018/03/31	0	16.35	0	0.00	16.20	0	3,122	0.00%
2018/03/30	0	16.35	0	16.35	16.35	0	3,226	0.00%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/27	1	16.15	0	0.00	16.15	1	3,246	0.03%
2018/03/26	5	16.08	0	0.00	16.05	5	3,248	0.15%
2018/03/23	20	16.05	1	16.15	16.10	19	3,309	0.57%
2018/03/22	3	16.40	0	0.00	16.35	3	3,297	0.09%
2018/03/21	0	16.50	5	16.54	16.50	-5	3,313	-0.15%
2018/03/19	0	16.75	0	0.00	16.65	0	3,340	0.00%
2018/03/15	0	0.00	9	16.85	16.90	-9	3,371	-0.27%
2018/03/12	2.1	16.90	205	16.95	16.95	-202.9	3,411	-5.95%	大賣/鉅額交易
2018/03/08	200	16.80	0.1	16.80	16.75	199.9	3,591	5.57%	大買/鉅額交易
2018/03/06	1	16.90	4	16.65	16.60	-3	3,631	-0.08%
2018/03/05	2	17.08	4	16.90	16.80	-2	3,624	-0.06%
2018/03/01	1	17.20	10	16.98	17.10	-9	3,570	-0.25%
2018/02/27	4	16.95	0	0.00	16.90	4	3,498	0.11%
2018/02/26	25	17.36	25	17.58	17.30	0	3,399	0.00%
2018/02/23	1	15.85	10	16.20	16.30	-9	3,079	-0.29%
2018/02/22	0	15.60	0	0.00	15.60	0	3,074	0.00%
2018/02/21	10	15.60	0	0.00	15.60	10	3,129	0.32%
2018/02/07	0	0.00	1	15.60	15.50	-1	3,195	-0.03%
2018/02/06	2	15.60	0	0.00	15.40	2	3,239	0.06%
2018/02/02	1	16.30	0	0.00	16.15	1	3,192	0.03%
2018/01/31	10	15.85	0	0.00	15.90	10	3,223	0.31%
2018/01/30	3	16.10	0	0.00	16.10	3	3,285	0.09%
2018/01/29	6.4	16.35	0	0.00	16.30	6.4	3,281	0.19%
2018/01/23	0	0.00	6	16.40	16.35	-6	3,337	-0.18%
2018/01/22	11	16.55	2	16.50	16.40	9	3,323	0.27%
2018/01/19	0	0.00	1.2	16.64	16.60	-1.2	3,287	-0.04%
2018/01/18	12	16.88	15	16.88	16.80	-3	3,254	-0.09%
2018/01/17	59	17.53	65	17.47	17.20	-6	3,139	-0.19%
2018/01/16	0	0.00	3	16.45	16.55	-3	2,838	-0.11%
2018/01/11	3	16.20	3	16.40	16.40	0	2,973	0.00%
2018/01/10	0.1	16.30	0	0.00	16.30	0.1	3,009	0.00%
2018/01/09	2.4	16.59	0	0.00	16.55	2.4	3,045	0.08%
2018/01/08	2	16.43	0	0.00	16.35	2	3,060	0.07%
2018/01/05	1	16.40	5	16.51	16.60	-4	3,075	-0.13%
2018/01/02	0	0.00	1	16.40	16.45	-1	3,156	-0.03%