正隆 (1904)-凱基-彰化券商分點個股進出

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
▼0.10
漲幅
-0.45%
成交量
444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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	22.20	0	0.00	22.20	0	1,330	0.00%
2024/11/20	1	22.25	0	0.00	22.30	1	1,334	0.07%
2024/11/19	0	0.00	0.1	22.25	22.40	-0.1	1,340	-0.01%
2024/11/14	1	22.25	0	0.00	22.05	1	1,373	0.07%
2024/11/13	2	22.20	0	0.00	22.20	2	1,355	0.15%
2024/11/12	1	23.00	0	0.00	22.85	1	1,303	0.08%
2024/11/11	2	23.50	0	0.00	23.45	2	1,274	0.16%
2024/11/08	0.6	24.10	0	0.00	24.00	0.6	1,249	0.05%
2024/11/07	1	23.90	0	0.00	24.00	1	1,258	0.08%
2024/11/06	0	0.00	0.1	23.90	24.00	-0.1	1,259	-0.01%
2024/11/01	1	23.55	0	0.00	24.05	1	1,327	0.08%
2024/10/30	0.1	23.90	0	0.00	23.80	0.1	1,336	0.01%
2024/10/29	0	24.00	0	0.00	23.85	0	1,345	0.00%
2024/10/25	0	0.00	2	24.20	24.20	-2	1,341	-0.15%
2024/10/21	0	0.00	0.3	24.30	24.25	-0.3	1,388	-0.02%
2024/10/18	0	0.00	1	24.35	24.35	-1	1,404	-0.07%
2024/10/14	0	0.00	1	24.35	24.35	-1	1,397	-0.07%
2024/10/09	2	23.80	0.5	23.80	23.70	1.5	1,366	0.11%
2024/10/08	3	24.08	0	0.00	24.25	3	1,355	0.22%
2024/10/07	2	24.45	0	0.00	24.35	2	1,340	0.15%
2024/10/01	0	24.55	0	0.00	24.45	0	1,324	0.00%
2024/09/30	27	25.00	0	0.00	24.65	27	1,294	2.09%
2024/09/26	0	0.00	4	24.35	24.35	-4	1,212	-0.33%
2024/09/24	1	24.20	0	0.00	24.30	1	1,190	0.08%
2024/09/23	4	24.23	0	0.00	24.25	4	1,196	0.33%
2024/09/13	0	0.00	1	23.90	23.90	-1	1,172	-0.09%
2024/09/12	5	23.40	0	0.00	23.70	5	1,167	0.43%
2024/09/10	5	23.80	0	0.00	23.85	5	1,136	0.44%
2024/09/09	0.1	24.10	0	0.00	23.90	0.1	1,133	0.00%
2024/09/04	5.1	25.04	0	0.00	24.10	5.1	1,093	0.46%
2024/08/28	0.1	25.75	0	0.00	25.70	0.1	1,033	0.00%
2024/08/16	1	25.80	0	0.00	25.85	1	1,040	0.10%
2024/08/09	0	0.00	0.1	25.25	25.05	-0.1	1,028	0.00%
2024/08/08	0	24.85	0	0.00	24.90	0	1,015	0.00%
2024/08/06	0	24.28	0	0.00	24.15	0	1,005	0.00%
2024/08/05	3.6	24.29	0	0.00	23.75	3.6	982	0.37%
2024/08/01	0	0.00	0.5	26.50	26.60	-0.5	926	-0.05%
2024/07/31	1	26.50	0	0.00	26.30	1	915	0.11%
2024/07/29	0	26.85	0	0.00	26.65	0	903	0.00%
2024/07/22	1	26.85	0	26.90	26.75	1	895	0.11%
2024/07/19	1	27.80	0	0.00	27.55	1	864	0.12%
2024/07/18	1	27.70	0	0.00	28.10	1	848	0.12%
2024/07/17	12	27.83	0	0.00	27.80	12	848	1.42%
2024/07/16	1	28.00	0.5	28.10	28.00	0.5	847	0.06%
2024/07/12	2	28.25	0	0.00	28.35	2	840	0.24%
2024/07/11	8	28.28	0.3	28.45	28.30	7.7	834	0.92%
2024/07/08	0	0.00	0.6	28.85	28.80	-0.6	810	-0.07%
2024/07/04	1	28.75	0	28.80	28.85	1	816	0.12%
2024/07/01	0	28.70	1	28.60	28.55	-1	827	-0.12%
2024/06/28	0	28.65	0	0.00	28.55	0	876	0.00%
2024/06/27	0	28.65	0	0.00	28.60	0	872	0.00%
2024/06/26	0	0.00	0	28.85	28.75	0	879	0.00%
2024/06/24	1	28.65	0	0.00	28.75	1	886	0.11%
2024/06/21	0	0.00	0.1	29.15	29.10	-0.1	896	-0.01%
2024/06/18	0	0.00	0	29.10	29.05	0	882	0.00%
2024/06/06	0	0.00	1	28.75	28.80	-1	891	-0.11%
2024/05/31	1	28.80	0	0.00	29.25	1	903	0.11%
2024/05/29	0	0.00	10	28.80	28.75	-10	915	-1.09%
2024/05/28	0	0.00	0.2	28.90	28.85	-0.2	910	-0.02%
2024/05/27	0	28.90	0	0.00	28.70	0	904	0.00%
2024/05/20	0	29.10	0	0.00	29.10	0	881	0.00%
2024/05/17	0.1	28.95	0	0.00	29.00	0.1	882	0.01%
2024/05/15	0.2	28.95	0	0.00	28.85	0.2	886	0.02%
2024/05/03	0	0.00	0	29.30	29.10	0	897	0.00%
2024/04/25	0	0.00	2	29.00	29.00	-2	871	-0.23%
2024/04/24	0.3	29.00	0	0.00	28.85	0.3	863	0.03%
2024/04/23	0	0.00	3	29.50	29.20	-3	878	-0.34%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/09	0.2	29.15	0	0.00	29.20	0.2	769	0.03%
2024/04/08	0	0.00	0	28.95	29.05	0	789	0.00%
2024/04/02	0	0.00	0	29.05	28.80	0	773	0.00%
2024/04/01	0.2	29.00	0	0.00	29.10	0.2	718	0.03%
2024/03/29	0	0.00	3	28.90	29.00	-3	714	-0.42%
2024/03/28	0.1	29.25	0	0.00	29.30	0.1	705	0.01%
2024/03/27	0.1	29.20	0	0.00	29.25	0.1	700	0.01%
2024/03/25	0	29.11	0.1	29.15	29.10	-0.1	693	-0.01%
2024/03/22	0	29.10	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.15	0	0.00	29.25	0	735	0.00%
2024/03/20	0	29.10	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.98	0.3	28.95	28.95	-0.3	756	-0.04%
2024/03/18	0.2	28.90	0	0.00	28.85	0.2	754	0.03%
2024/03/15	1	28.85	0	0.00	28.75	1	765	0.13%
2024/03/13	0.1	28.80	60	28.71	28.85	-59.9	762	-7.86%
2024/03/11	0	28.73	0	0.00	28.55	0	750	0.00%
2024/03/07	1	28.80	0	0.00	28.70	1	762	0.13%
2024/03/05	0	0.00	0.1	29.00	28.85	-0.1	763	-0.01%
2024/03/04	0.1	29.30	0	0.00	29.05	0.1	760	0.01%
2024/02/27	6	28.99	0	0.00	28.85	6	755	0.79%
2024/02/16	3	29.15	1	29.15	29.20	2	825	0.24%
2024/02/15	1	28.65	0	0.00	28.80	1	821	0.12%
2024/02/05	0.1	28.90	0	0.00	28.75	0.1	817	0.01%
2024/02/01	1	28.80	0	0.00	28.90	1	817	0.12%
2024/01/25	0	0.00	0	29.10	28.95	0	819	0.00%
2024/01/22	2	28.65	0	0.00	28.75	2	824	0.24%
2024/01/18	1	28.80	0	0.00	28.70	1	825	0.12%
2024/01/15	0	0.00	9	29.40	29.25	-9	814	-1.11%
2024/01/09	0	29.55	0.5	29.35	29.25	-0.5	932	-0.05%
2024/01/08	0	29.45	0	0.00	29.40	0	993	0.00%
2023/12/25	0	0.00	10	29.65	29.50	-10	1,130	-0.88%
2023/12/22	0.6	29.95	0	0.00	29.80	0.6	1,140	0.05%
2023/12/21	0.4	30.00	0	0.00	29.95	0.4	1,152	0.04%
2023/12/20	2	29.90	2	29.98	30.00	0	1,168	0.00%
2023/12/19	0	0.00	3	29.90	29.70	-3	1,173	-0.26%
2023/12/18	2	30.65	0	0.00	30.25	2	1,193	0.17%
2023/12/15	0	0.00	3	30.17	30.10	-3	1,167	-0.26%
2023/12/11	0	0.00	1	30.05	30.15	-1	1,184	-0.08%
2023/12/06	0	0.00	0	30.00	30.05	0	1,251	0.00%
2023/12/04	2	30.03	19	29.98	30.10	-17	1,259	-1.35%
2023/11/27	0	29.50	0	0.00	29.45	0	1,361	0.00%
2023/11/21	0	0.00	0	29.80	29.85	0	1,471	0.00%
2023/11/16	0	0.00	0.1	29.55	29.55	-0.1	1,543	-0.01%
2023/11/15	0	0.00	3	29.35	29.70	-3	1,549	-0.19%
2023/11/13	0	0.00	2	28.93	28.95	-2	1,587	-0.13%
2023/11/10	1	29.00	1	28.95	28.90	0	1,615	0.00%
2023/11/09	1	28.85	0	0.00	28.85	1	1,627	0.06%
2023/11/06	0	0.00	1	28.80	28.80	-1	1,859	-0.05%
2023/11/03	0	0.00	0.3	28.65	28.60	-0.3	1,894	-0.02%
2023/11/01	2	28.20	0	0.00	28.30	2	2,108	0.09%
2023/10/31	2	28.30	0	0.00	28.30	2	2,182	0.09%
2023/10/30	0.1	28.70	0	0.00	28.60	0.1	2,353	0.00%
2023/10/23	0	28.60	0	0.00	28.70	0	3,337	0.00%
2023/10/20	2	28.35	2	28.55	28.60	0	3,380	0.00%
2023/10/19	3	28.52	3	28.40	28.40	0	3,462	0.00%
2023/10/18	1	28.30	3	29.10	29.10	-2	3,477	-0.06%
2023/10/17	1	28.40	0	0.00	28.45	1	3,449	0.03%
2023/10/16	1	29.25	1	28.65	28.65	0	3,463	0.00%
2023/10/13	1	29.15	5	28.82	28.50	-4	3,441	-0.12%
2023/10/12	2	28.25	1	28.40	28.40	1	3,439	0.03%
2023/10/11	5	28.41	0	0.00	28.35	5	3,460	0.14%
2023/10/06	1	28.35	1	28.65	28.75	0	3,496	0.00%
2023/10/04	1	28.35	0	0.00	28.40	1	3,529	0.03%
2023/10/03	0	0.00	5.1	28.62	28.55	-5.1	3,573	-0.14%
2023/09/28	0	0.00	5	28.67	28.65	-5	3,764	-0.13%
2023/09/27	0	0.00	1	28.50	28.50	-1	3,785	-0.03%
2023/09/26	4	28.40	0	0.00	28.30	4	3,857	0.10%
2023/09/25	0	0.00	2	28.75	28.60	-2	3,952	-0.05%
2023/09/22	1	28.00	1	28.35	28.30	0	4,009	0.00%
2023/09/21	15	28.11	0	0.00	28.10	15	4,143	0.36%
2023/09/20	1	28.20	1	28.40	28.40	0	4,184	0.00%
2023/09/19	0.1	28.40	0	0.00	28.40	0.1	4,374	0.00%
2023/09/18	0.1	28.40	2.1	28.36	28.45	-2	4,875	-0.04%
2023/09/15	1	28.25	0	0.00	28.20	1	4,950	0.02%
2023/09/14	0	0.00	4	28.55	28.40	-4	4,951	-0.08%
2023/09/12	0	0.00	0.1	28.25	28.25	-0.1	4,996	0.00%
2023/09/11	4	27.85	0	0.00	28.00	4	5,018	0.08%
2023/09/08	12	28.07	0	0.00	28.05	12	5,045	0.24%
2023/09/07	5	28.12	2	28.10	28.15	3	5,102	0.06%
2023/09/05	0	0.00	1	28.60	28.50	-1	5,189	-0.02%
2023/09/04	0	28.50	0	0.00	28.70	0	5,251	0.00%
2023/08/31	5	28.50	6	28.59	28.55	-1	5,389	-0.02%
2023/08/30	1	27.95	0	0.00	28.00	1	5,419	0.02%
2023/08/29	1	27.70	1	27.50	27.85	0	5,593	0.00%
2023/08/28	3	27.65	1	27.60	27.50	2	5,850	0.03%
2023/08/25	0	27.95	0	0.00	27.95	0	5,804	0.00%
2023/08/23	0	28.10	0	0.00	28.10	0	5,797	0.00%
2023/08/22	0	0.00	5	28.05	28.05	-5	5,809	-0.09%
2023/08/18	5	28.44	0	0.00	28.35	5	5,850	0.09%
2023/08/17	0.5	29.05	0	0.00	28.80	0.5	5,935	0.01%
2023/08/16	1	28.80	3	28.80	28.90	-2	5,938	-0.03%
2023/08/15	0	0.00	1.1	29.20	29.10	-1.1	5,950	-0.02%
2023/08/14	0.5	29.30	20	29.30	29.00	-19.6	6,008	-0.33%
2023/08/11	10	30.15	3	29.95	30.00	7	6,008	0.12%
2023/08/10	3.2	31.33	0	0.00	30.45	3.2	5,968	0.05%
2023/08/09	3	32.30	0	0.00	32.45	3	5,861	0.05%
2023/08/08	3	32.88	4	33.20	32.70	-1	5,843	-0.02%
2023/08/07	12	33.92	1	33.45	33.45	11	5,843	0.19%
2023/08/04	13	34.35	4	34.66	34.40	9	5,757	0.16%
2023/08/02	3	34.87	2	34.50	34.00	1	5,938	0.02%
2023/08/01	5	33.82	1	33.90	33.90	4	5,847	0.07%
2023/07/31	2	34.60	17.1	34.65	34.55	-15.1	5,939	-0.25%
2023/07/28	15.5	35.49	10.1	35.41	34.10	5.4	6,126	0.09%
2023/07/27	25.4	34.83	49.2	35.01	35.00	-23.9	5,983	-0.40%
2023/07/26	8	33.13	1.3	33.24	33.15	6.7	5,634	0.12%
2023/07/25	0	0.00	2.3	32.93	32.70	-2.3	5,643	-0.04%
2023/07/24	0	32.25	0	0.00	32.75	0	5,693	0.00%
2023/07/20	0	32.65	1	32.00	32.80	-1	6,338	-0.02%
2023/07/19	1	32.20	0	0.00	31.90	1	6,847	0.01%
2023/07/18	3.4	32.29	3	32.43	32.05	0.4	7,263	0.01%
2023/07/17	1	32.75	0	0.00	32.75	1	7,430	0.01%
2023/07/14	1	32.30	1	32.55	32.40	0	7,402	0.00%
2023/07/13	9	32.21	2	32.05	31.90	7	7,373	0.09%
2023/07/12	4.1	32.57	0.5	32.70	32.55	3.6	7,311	0.05%
2023/07/10	2	32.80	5	33.00	32.80	-3	7,266	-0.04%
2023/07/07	7.6	33.28	0	0.00	33.30	7.6	7,228	0.11%
2023/07/06	2	34.30	2	34.30	34.00	0	7,151	0.00%
2023/07/05	0	0.00	0	34.05	34.05	0	7,034	0.00%
2023/07/04	7.3	33.90	1	33.90	33.80	6.3	6,972	0.09%
2023/07/03	4	34.11	11.5	34.21	34.20	-7.5	6,895	-0.11%
2023/06/30	8.1	33.91	1	34.00	34.05	7.1	6,789	0.10%
2023/06/29	8	34.02	19	33.92	34.25	-11	6,717	-0.16%
2023/06/28	5.1	33.50	6	33.43	33.15	-1	6,563	-0.01%
2023/06/27	16.3	33.85	10.5	33.87	33.80	5.8	6,491	0.09%
2023/06/26	24	34.50	53	34.36	34.75	-29.1	6,287	-0.46%
2023/06/21	0.2	33.34	7	33.30	33.30	-6.8	5,768	-0.12%
2023/06/20	1	32.75	1	32.60	32.60	0	5,679	0.00%
2023/06/15	4.3	32.19	0	0.00	32.30	4.3	5,582	0.08%
2023/06/14	17	32.52	0	0.00	32.55	17	5,558	0.31%
2023/06/12	1	32.90	2	33.05	33.20	-1	5,483	-0.02%
2023/06/09	1	33.60	6	33.67	33.80	-5	5,424	-0.09%
2023/06/08	6	33.19	5	33.40	33.25	1	5,374	0.02%
2023/06/07	2	33.72	20	33.85	33.80	-18	5,307	-0.34%
2023/06/06	4	33.54	3.1	34.27	33.55	0.9	5,261	0.02%
2023/06/05	2	33.90	14	33.99	33.75	-12	5,124	-0.23%
2023/06/02	38.5	33.56	19	33.83	33.25	19.5	5,014	0.39%
2023/06/01	14	33.80	24	33.33	33.50	-10	4,830	-0.21%
2023/05/31	0	0.00	9	31.95	31.75	-9	4,534	-0.20%
2023/05/26	5	31.74	0	0.00	31.60	5	4,497	0.11%
2023/05/25	5	32.18	5	32.40	32.20	0	4,449	0.00%
2023/05/24	8	32.41	21	32.70	32.45	-13	4,428	-0.29%
2023/05/23	5	32.47	16	32.58	32.60	-11	4,365	-0.25%
2023/05/22	1	31.15	0	0.00	31.75	1	4,229	0.02%
2023/05/19	3	31.35	1	31.60	31.35	2	4,193	0.05%
2023/05/18	23	32.03	1	31.85	31.85	22	4,149	0.53%
2023/05/17	0	0.00	39	31.90	31.80	-39	4,074	-0.96%
2023/05/15	5	31.47	1	31.45	31.45	4	4,024	0.10%
2023/05/12	13.5	31.68	1	31.75	32.05	12.5	4,013	0.31%
2023/05/11	13.5	31.68	1	31.75	31.75	12.5	4,001	0.31%
2023/05/10	8	32.79	0	0.00	32.40	8	3,948	0.20%
2023/05/09	16.5	33.64	17	33.79	33.20	-0.5	3,911	-0.01%
2023/05/08	7	33.31	18	33.52	33.50	-11	3,665	-0.30%
2023/05/05	3.4	33.27	3.8	33.09	33.10	-0.4	3,594	-0.01%
2023/05/04	3	33.00	19.5	33.31	33.65	-16.5	3,437	-0.48%
2023/05/03	24.5	32.25	16	32.52	32.10	8.5	3,116	0.27%
2023/05/02	1	31.70	7	31.76	32.00	-6	2,986	-0.20%
2023/04/28	8	31.59	1	31.35	31.30	7	2,919	0.24%
2023/04/27	2	31.00	1	31.15	31.35	1	2,866	0.03%
2023/04/26	4.6	32.08	16	32.35	32.00	-11.4	2,767	-0.41%
2023/04/25	70	32.34	76	32.21	32.35	-6	2,461	-0.24%
2023/04/24	41	31.77	46.6	32.13	32.50	-5.6	2,003	-0.28%
2023/04/21	38	30.98	19	30.82	30.40	19	1,446	1.31%
2023/04/20	7	30.44	3	29.35	29.45	4	1,034	0.39%
2023/04/17	0	28.95	0	0.00	28.95	0	856	0.00%
2023/04/12	0	0.00	1	28.75	28.80	-1	846	-0.12%
2023/04/07	0	28.45	0	0.00	28.75	0	801	0.00%
2023/04/06	1	28.40	0	0.00	28.60	1	789	0.13%
2023/03/31	1	28.15	1	28.25	28.25	0	778	0.00%
2023/03/29	1	28.30	1	28.25	28.25	0	776	0.00%
2023/03/28	1	28.25	1	28.30	28.30	0	779	0.00%
2023/03/27	1	28.10	1	28.20	28.20	0	780	0.00%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	27.82	0	0.00	27.15	0	786	0.00%
2023/03/16	1	28.00	0	0.00	27.60	1	751	0.13%
2023/03/15	0	28.70	0	28.70	28.40	0	733	0.00%
2023/03/13	0	28.85	0	0.00	28.80	0	755	0.00%
2023/03/10	0	28.95	0	0.00	28.85	0	753	0.00%
2023/03/09	1	29.00	2	29.00	29.05	-1	766	-0.13%
2023/03/08	0	29.07	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/03	0	0.00	0	28.85	28.75	0	762	0.00%
2023/03/02	0.1	28.80	0	0.00	28.75	0.1	764	0.01%
2023/03/01	1.2	28.68	0	0.00	28.70	1.2	774	0.16%
2023/02/23	1	28.65	1	28.70	28.60	0	778	0.00%
2023/02/13	0	28.53	0	0.00	28.55	0	847	0.00%
2023/02/07	0.1	28.99	0	0.00	29.10	0.1	808	0.01%
2023/02/01	0	0.00	4	29.09	28.85	-4	763	-0.52%
2023/01/30	0	0.00	3	28.70	28.85	-3	744	-0.40%
2023/01/17	0	0.00	1	28.40	28.50	-1	730	-0.14%
2023/01/13	0	0.00	1	28.35	28.25	-1	719	-0.14%
2023/01/11	0	28.25	0	0.00	28.30	0	725	0.00%
2023/01/09	0	0.00	0.2	27.90	27.95	-0.2	693	-0.03%
2022/12/27	0	0.00	0	27.25	27.25	0	704	0.00%
2022/12/16	0	0.00	1	27.50	27.30	-1	729	-0.14%
2022/12/15	0	0.00	2	27.50	27.50	-2	710	-0.28%
2022/12/12	1	27.45	0.1	27.80	27.80	1	708	0.13%
2022/12/08	1	27.55	0	0.00	27.70	1	725	0.14%
2022/12/06	1	27.55	0	27.60	27.45	1	734	0.13%
2022/12/05	0	0.00	1	27.85	27.90	-1	732	-0.14%
2022/11/30	0	27.43	0	0.00	27.15	0	719	0.00%
2022/11/18	1	27.15	0	0.00	27.15	1	729	0.14%
2022/11/17	0	0.00	5	26.81	26.95	-5	718	-0.70%
2022/11/16	0	26.95	0	0.00	26.80	0	732	0.00%
2022/11/14	0	0.00	0.1	27.10	27.15	-0.1	826	-0.01%
2022/11/10	0	0.00	2	26.75	27.00	-2	808	-0.25%
2022/11/08	0	0.00	1	27.00	27.00	-1	828	-0.12%
2022/11/07	0	0.00	11	26.68	26.95	-11	833	-1.32%
2022/11/04	0	26.30	0	0.00	26.45	0	843	0.00%
2022/11/01	1	26.50	0	0.00	26.40	1	852	0.12%
2022/10/21	2	25.65	0	0.00	25.65	2	851	0.23%
2022/10/14	0	0.00	0	26.30	26.00	0	904	0.00%
2022/10/13	2	25.50	0	0.00	25.25	2	910	0.22%
2022/10/12	0	0.00	0	26.10	26.10	0	920	0.00%
2022/10/03	0.1	26.55	0	0.00	26.45	0.1	983	0.01%
2022/09/30	0	26.25	0	0.00	26.60	0	1,005	0.00%
2022/09/29	0.2	26.60	1	26.65	26.30	-0.8	1,012	-0.08%
2022/09/28	0.1	26.25	0	0.00	26.15	0.1	1,029	0.01%
2022/09/27	0	26.75	0	0.00	26.55	0	1,049	0.00%
2022/09/26	0	26.70	0	0.00	26.45	0	1,059	0.00%
2022/09/22	1	27.00	0	0.00	26.90	1	1,134	0.09%
2022/09/21	4	27.25	0	0.00	27.20	4	1,177	0.34%
2022/09/16	2	27.70	1	27.50	27.35	1	1,338	0.07%
2022/09/15	0	27.70	0	0.00	27.60	0	1,337	0.00%
2022/09/13	1	27.45	0	0.00	27.70	1	1,418	0.07%
2022/09/08	0.1	27.00	0	0.00	27.00	0.1	1,456	0.00%
2022/09/07	1	27.00	0	0.00	26.75	1	1,486	0.07%
2022/09/06	1.1	27.15	0	0.00	27.10	1.1	1,506	0.07%
2022/09/05	0.1	27.40	0	0.00	27.25	0.1	1,519	0.00%
2022/08/31	4	28.10	1	28.25	28.30	3	1,541	0.19%
2022/08/23	1	28.15	0	0.00	28.20	1	1,591	0.06%
2022/08/22	1	28.85	2	29.35	28.70	-1	1,614	-0.06%
2022/08/19	1	28.50	0	0.00	28.50	1	1,561	0.06%
2022/08/11	1	27.55	0	0.00	27.55	1	1,767	0.06%
2022/08/09	0	0.00	2	27.00	27.00	-2	1,818	-0.11%
2022/08/08	0	0.00	2	26.75	27.00	-2	1,852	-0.11%
2022/08/04	0.1	26.64	0	0.00	26.65	0.1	1,938	0.01%
2022/08/02	1	26.85	0	0.00	26.95	1	2,014	0.05%
2022/07/21	0	0.00	1	26.40	26.45	-1	2,235	-0.04%
2022/07/20	0	0.00	0	26.50	26.35	0	2,232	0.00%
2022/07/19	0	0.00	0.2	26.40	26.35	-0.2	2,237	-0.01%
2022/07/15	0.2	25.54	0	0.00	25.45	0.2	2,229	0.01%
2022/07/14	0.1	25.70	0	0.00	25.90	0.1	2,230	0.00%
2022/07/13	0.3	25.85	0	0.00	25.80	0.3	2,232	0.01%
2022/07/12	0.3	25.58	0	0.00	25.45	0.3	2,224	0.01%
2022/07/08	0.2	25.83	0	0.00	25.75	0.2	2,211	0.01%
2022/07/07	0	0.00	0.1	25.85	25.90	-0.1	2,197	-0.01%
2022/07/05	0	26.10	2	25.78	25.95	-2	2,181	-0.09%
2022/07/04	1	25.20	0	0.00	25.35	1	2,161	0.05%
2022/07/01	0	25.80	0	0.00	25.20	0	2,163	0.00%
2022/06/30	4	25.89	1	25.65	26.05	3	2,149	0.14%
2022/06/29	3.1	26.70	0	0.00	26.55	3.1	2,118	0.15%
2022/06/28	1.1	27.32	0	0.00	27.15	1.1	2,088	0.05%
2022/06/27	1	29.95	0	0.00	29.95	1	2,026	0.05%
2022/06/24	2	29.90	0	0.00	29.75	2	1,968	0.10%
2022/06/23	1	29.45	0.1	29.55	29.65	0.9	1,984	0.05%
2022/06/22	5.2	29.72	0	0.00	29.55	5.2	1,991	0.26%
2022/06/21	2.9	30.15	0	0.00	29.95	2.9	1,965	0.15%
2022/06/20	0.3	30.05	1	29.90	29.90	-0.7	1,925	-0.04%
2022/06/17	1	30.10	0	0.00	30.30	1	1,901	0.05%
2022/06/16	0	30.20	1	30.05	30.00	-1	1,884	-0.05%
2022/06/15	1	29.60	0	0.00	30.05	1	1,870	0.05%
2022/06/14	1	29.60	2	29.55	29.60	-1	1,862	-0.05%
2022/06/10	2	30.13	0	0.00	30.15	2	1,860	0.11%
2022/06/08	1	30.05	0	0.00	30.05	1	1,848	0.05%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/06	1	29.90	0	0.00	30.00	1	1,854	0.05%
2022/06/02	1	30.00	1	30.05	30.00	0	1,886	0.00%
2022/05/30	3	30.07	4	30.10	30.05	-1	1,865	-0.05%
2022/05/27	2	29.63	0	0.00	29.55	2	1,831	0.11%
2022/05/25	1	29.40	0	0.00	29.40	1	1,775	0.06%
2022/05/23	0	0.00	1	30.05	30.10	-1	1,712	-0.06%
2022/05/19	2	29.40	0	0.00	29.60	2	1,700	0.12%
2022/05/16	1	30.50	0	0.00	30.15	1	1,613	0.06%
2022/05/13	0.1	30.85	0	0.00	30.85	0.1	1,594	0.00%
2022/05/12	12	31.02	0	0.00	30.40	12	1,621	0.74%
2022/05/11	3	31.98	0	0.00	31.85	3	1,591	0.19%
2022/05/10	5	32.55	0	0.00	32.50	5	1,614	0.31%
2022/05/09	0.1	32.75	0	0.00	32.75	0.1	1,608	0.01%
2022/05/05	1	33.60	0	0.00	33.60	1	1,617	0.06%
2022/05/03	3	34.42	2	35.05	33.70	1	1,594	0.06%
2022/04/28	4	33.45	0	0.00	33.50	4	1,476	0.27%
2022/04/27	15	33.53	0	0.00	33.40	15	1,473	1.02%
2022/04/26	0	34.10	0	0.00	34.10	0	1,452	0.00%
2022/04/22	0	0.00	1	34.95	34.95	-1	1,466	-0.07%
2022/04/21	0	34.45	0	0.00	34.65	0	1,488	0.00%
2022/04/15	0	34.65	0	0.00	34.65	0	1,599	0.00%
2022/04/13	3	34.18	0	0.00	34.40	3	1,681	0.18%
2022/04/12	7	33.83	0	0.00	34.15	7	1,742	0.40%
2022/04/11	0.1	34.44	0	0.00	34.10	0.1	1,781	0.00%
2022/04/08	3.1	34.50	0	0.00	34.50	3.1	1,793	0.17%
2022/04/07	2	34.60	0	0.00	34.60	2	1,808	0.11%
2022/04/06	0	34.90	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.65	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	34.85	0	0.00	35.00	0	1,948	0.00%
2022/03/29	1	34.40	0	0.00	34.45	1	2,173	0.05%
2022/03/28	3	34.10	2	34.50	34.40	1	2,183	0.05%
2022/03/25	1	34.55	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	35.10	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.25	2	35.10	35.10	-2	2,177	-0.09%
2022/03/22	3	34.90	0	0.00	35.10	3	2,204	0.14%
2022/03/21	0	35.13	0	0.00	35.10	0	2,226	0.00%
2022/03/18	1	34.85	0	0.00	34.50	1	2,377	0.04%
2022/03/17	0	34.85	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.40	3	34.60	34.35	-3	2,376	-0.13%
2022/03/15	0.1	34.20	2	34.05	33.95	-1.9	2,372	-0.08%
2022/03/11	0	0.00	4	34.35	34.25	-4	2,402	-0.17%
2022/03/10	3.1	34.42	0	0.00	34.35	3.1	2,412	0.13%
2022/03/08	2.4	33.94	0	0.00	33.70	2.4	2,421	0.10%
2022/03/07	5	34.22	0	0.00	34.35	5	2,401	0.21%
2022/03/01	5	35.01	0	0.00	34.85	5	2,696	0.19%
2022/02/24	1	34.65	0	0.00	34.60	1	2,724	0.04%
2022/02/23	0	35.75	2	35.40	35.60	-2	2,717	-0.07%
2022/02/22	3	35.40	17	35.55	35.40	-14	2,787	-0.50%
2022/02/21	20	36.20	3	36.15	36.20	17	2,895	0.59%
2022/02/18	0	0.00	40	35.70	35.70	-40	2,919	-1.37%
2022/02/16	0	0.00	30	36.00	36.00	-30	2,975	-1.01%
2022/02/15	0	0.00	1.8	36.24	36.05	-1.8	2,979	-0.06%
2022/02/14	0	0.00	20	36.30	36.50	-20	2,998	-0.67%
2022/02/11	0.1	36.25	0	36.25	36.35	0.1	3,056	0.00%
2022/02/10	0	36.25	0	0.00	36.25	0	3,084	0.00%
2022/02/09	0	0.00	1	35.55	35.85	-1	3,082	-0.03%
2022/02/08	0	35.45	7	34.94	35.60	-7	3,060	-0.23%
2022/02/07	20	34.45	4	34.90	34.90	16	3,067	0.52%
2022/01/25	0	34.27	0	0.00	34.10	0	3,117	0.00%
2022/01/24	3	34.12	0	0.00	34.35	3	3,167	0.09%
2022/01/21	0	0.00	10	34.70	34.55	-10	3,216	-0.31%
2022/01/19	0	0.00	50	34.65	34.60	-50	3,249	-1.54%
2022/01/18	0	0.00	1	35.30	34.80	-1	3,277	-0.03%
2022/01/17	13.1	35.35	0	0.00	35.30	13.1	3,277	0.40%
2022/01/13	0	0.00	2	36.05	35.85	-2	3,297	-0.06%
2022/01/11	0	0.00	20	35.54	35.40	-20	3,273	-0.61%
2022/01/10	0	0.00	2	35.58	35.65	-2	3,310	-0.06%
2022/01/06	20	35.10	0	0.00	35.00	20	3,322	0.60%
2022/01/05	1	34.70	5	34.70	34.65	-4	3,317	-0.12%
2022/01/03	2	35.15	0	0.00	35.05	2	3,268	0.06%
2021/12/30	3	35.40	0	0.00	35.30	3	3,292	0.09%
2021/12/28	2	35.30	1	35.10	35.20	1	3,391	0.03%
2021/12/27	13	36.21	3	36.22	35.60	10	3,425	0.29%
2021/12/24	2	35.85	1	35.95	35.90	1	3,417	0.03%
2021/12/23	3	34.60	7	34.84	35.05	-4	3,392	-0.12%
2021/12/17	1	33.90	1	34.10	33.90	0	4,907	0.00%
2021/12/14	2	34.90	0	0.00	34.00	2	4,980	0.04%
2021/12/13	7	33.73	0	0.00	33.60	7	4,850	0.14%
2021/12/10	1	33.90	0	0.00	33.90	1	4,864	0.02%
2021/12/08	0	0.00	2	33.95	33.95	-2	4,861	-0.04%
2021/12/07	22	33.62	0	0.00	33.80	22	4,883	0.45%
2021/12/06	0	33.83	0	0.00	33.70	0	4,864	0.00%
2021/12/03	0	0.00	0.2	33.85	33.85	-0.2	4,886	0.00%
2021/12/02	0	0.00	5	33.75	33.80	-5	4,893	-0.10%
2021/12/01	9	33.88	0	0.00	34.05	9	4,897	0.18%
2021/11/30	0	0.00	5	34.15	34.00	-5	4,899	-0.10%
2021/11/29	30.1	33.67	2	33.75	34.10	28.1	4,919	0.57%
2021/11/26	1	34.30	6	34.20	34.50	-5	4,875	-0.10%
2021/11/25	2	35.50	0	0.00	35.70	2	4,805	0.04%
2021/11/24	1	35.50	0	0.00	35.50	1	4,774	0.02%
2021/11/23	1	34.90	0	0.00	34.85	1	4,774	0.02%
2021/11/19	7	35.98	6	36.13	35.50	1	4,784	0.02%
2021/11/18	0	0.00	2	36.35	36.05	-2	4,768	-0.04%
2021/11/17	1	35.40	0	0.00	35.40	1	4,669	0.02%
2021/11/16	1	34.80	0.2	35.10	35.40	0.8	4,659	0.02%
2021/11/15	3	34.43	5	34.84	35.00	-2	4,663	-0.04%
2021/11/12	0	0.00	10	34.40	34.50	-10	4,711	-0.21%
2021/11/11	0	0.00	10	34.70	34.50	-10	4,748	-0.21%
2021/11/10	0	0.00	3	35.40	34.75	-3	4,828	-0.06%
2021/11/09	20	34.95	3	35.02	35.00	17	4,749	0.36%
2021/11/08	1	34.60	5	34.94	35.15	-4	4,727	-0.08%
2021/11/04	2	34.38	0	0.00	34.35	2	4,717	0.04%
2021/11/01	1	34.25	0	0.00	34.20	1	4,711	0.02%
2021/10/29	0	0.00	6	33.85	34.00	-6	4,713	-0.13%
2021/10/28	0	0.00	0	33.30	33.20	0	4,726	0.00%
2021/10/27	3	33.13	0	0.00	33.05	3	4,763	0.06%
2021/10/25	1	33.60	1	33.45	33.60	0	4,738	0.00%
2021/10/22	12.2	33.77	0	0.00	33.60	12.2	4,771	0.25%
2021/10/21	5	34.20	0	0.00	34.10	5	4,770	0.10%
2021/10/20	1	34.10	0	0.00	33.95	1	4,901	0.02%
2021/10/19	10	34.30	0	0.00	34.30	10	4,939	0.20%
2021/10/18	0	0.00	7	34.76	34.40	-7	5,010	-0.14%
2021/10/15	2	34.00	0	0.00	33.90	2	5,076	0.04%
2021/10/14	1	33.95	0	0.00	33.95	1	5,072	0.02%
2021/10/08	3	33.80	0	0.00	33.55	3	5,047	0.06%
2021/10/06	20	33.50	6	33.20	33.20	14	5,136	0.27%
2021/10/05	0.3	33.10	0	0.00	33.90	0.3	5,163	0.00%
2021/10/04	65	33.90	6	33.70	33.75	59	5,229	1.13%
2021/10/01	67.2	34.73	4	35.05	34.40	63.2	5,334	1.18%
2021/09/30	11	35.97	7	36.36	35.65	4	5,582	0.07%
2021/09/29	3.1	35.96	2	35.98	35.70	1.1	5,656	0.02%
2021/09/28	21	38.00	62	37.07	37.20	-41	5,623	-0.73%
2021/09/27	116	36.28	31	36.65	37.50	85	5,127	1.66%	大買/
2021/09/24	26	35.95	0	0.00	34.10	26	5,231	0.50%
2021/09/22	0	0.00	5	34.00	33.80	-5	5,512	-0.09%
2021/09/16	1	34.90	0	0.00	34.90	1	5,568	0.02%
2021/09/15	1	35.20	0	0.00	35.15	1	5,599	0.02%
2021/09/13	2	35.73	3	35.75	35.75	-1	6,089	-0.02%
2021/09/10	0	35.50	0	0.00	35.20	0	6,292	0.00%
2021/09/08	1	35.20	0	0.00	35.10	1	6,382	0.02%
2021/09/07	0.1	35.65	0	0.00	35.60	0.1	6,401	0.00%
2021/09/06	0.1	35.70	17	35.61	35.50	-16.9	6,471	-0.26%
2021/09/01	1	36.10	0	0.00	36.05	1	6,932	0.01%
2021/08/30	4	36.46	0	0.00	36.45	4	8,170	0.05%
2021/08/27	0	37.00	0	0.00	37.15	0	8,507	0.00%
2021/08/24	1	36.10	0	0.00	36.00	1	9,557	0.01%
2021/08/23	1	36.55	0	0.00	36.65	1	9,552	0.01%
2021/08/20	17	36.10	0	0.00	36.05	17	9,568	0.18%
2021/08/18	3	37.10	0	0.00	36.75	3	9,597	0.03%
2021/08/17	0.1	37.85	0	0.00	36.85	0.1	9,597	0.00%
2021/08/13	0	40.90	0	0.00	40.90	0	9,619	0.00%
2021/08/06	1	41.95	0.2	42.10	42.05	0.8	10,006	0.01%
2021/08/05	1	41.70	0	0.00	42.05	1	10,134	0.01%
2021/08/04	0	0.00	1.6	42.19	42.20	-1.6	10,387	-0.02%
2021/08/03	2	41.45	0	0.00	41.80	2	10,891	0.02%
2021/08/02	1	41.25	0	0.00	42.00	1	11,135	0.01%
2021/07/28	1	41.15	0	0.00	41.70	1	11,200	0.01%
2021/07/26	1	42.05	3	42.30	41.35	-2	11,320	-0.02%
2021/07/23	1	43.35	1	43.60	43.80	0	11,234	0.00%
2021/07/22	3	41.70	0.1	43.00	42.10	2.9	11,252	0.03%
2021/07/21	0	0.00	0.2	42.65	42.65	-0.2	11,280	0.00%
2021/07/14	0.5	44.35	0	0.00	44.35	0.5	12,012	0.00%
2021/07/13	1	44.20	0	0.00	44.20	1	12,155	0.01%
2021/07/12	0	0.00	8	45.70	44.95	-8	12,200	-0.07%
2021/07/09	1	46.50	0	0.00	45.95	1	12,244	0.01%
2021/07/08	0	0.00	1	46.65	46.80	-1	12,352	-0.01%
2021/07/07	10	48.34	47	48.93	48.00	-37	12,719	-0.29%
2021/07/06	3	48.27	1	49.30	48.05	2	12,729	0.02%
2021/07/05	3	47.70	9	48.09	48.35	-6	12,634	-0.05%
2021/07/02	6	48.79	3	48.48	48.25	3	12,625	0.02%
2021/07/01	12	49.08	24	49.28	47.70	-12	12,600	-0.10%
2021/06/30	11	47.59	7	47.07	48.50	4	12,196	0.03%
2021/06/29	2	45.53	1	45.65	45.60	1	11,816	0.01%
2021/06/28	0	0.00	6	45.93	46.00	-6	11,840	-0.05%
2021/06/25	2	45.65	0	0.00	44.90	2	11,931	0.02%
2021/06/24	4	45.00	1	45.40	45.40	3	12,036	0.02%
2021/06/23	7	46.22	2	44.80	44.80	5	12,046	0.04%
2021/06/22	6	46.68	3.1	46.06	45.25	2.9	12,006	0.02%
2021/06/21	3	45.08	11	45.73	45.80	-8	11,681	-0.07%
2021/06/18	0.1	43.93	1	44.00	44.30	-0.9	11,495	-0.01%
2021/06/17	10	44.10	0	0.00	44.05	10	11,500	0.09%
2021/06/16	10	44.08	0	0.00	43.85	10	11,569	0.09%
2021/06/11	4	45.78	3	45.87	44.50	1	11,486	0.01%
2021/06/09	1	47.40	11	45.11	45.10	-10	11,135	-0.09%
2021/06/08	57	47.16	3	47.45	46.90	54	11,004	0.49%
2021/06/07	13	48.55	30	49.33	49.00	-17	10,711	-0.16%
2021/06/04	9	47.72	13	47.17	45.65	-4	9,730	-0.04%
2021/06/03	47	47.44	124.5	45.86	46.40	-77.5	9,410	-0.82%	大賣/
2021/06/02	5	41.70	15	42.75	44.75	-10	8,596	-0.12%
2021/05/31	10	41.96	0	0.00	41.30	10	8,428	0.12%
2021/05/27	2	41.95	2	41.50	40.90	0	8,495	0.00%
2021/05/25	2	41.60	2	42.40	41.70	0	8,495	0.00%
2021/05/24	102	42.47	1	42.15	42.35	101	8,454	1.19%	大買/鉅額交易
2021/05/21	0	0.00	4	41.36	41.30	-4	8,413	-0.05%
2021/05/20	1	39.50	25	39.55	39.95	-24	8,382	-0.29%
2021/05/18	6	39.03	1	38.80	40.00	5	8,294	0.06%
2021/05/17	32	37.00	6	37.50	37.50	26	8,225	0.32%
2021/05/14	0	39.32	3	39.20	39.30	-3	8,098	-0.04%
2021/05/13	0	0.00	3	40.93	40.55	-3	7,981	-0.04%
2021/05/12	7	43.48	3	41.83	40.80	4	7,825	0.05%
2021/05/11	6	48.10	8.2	47.09	44.85	-2.2	7,543	-0.03%
2021/05/10	30	45.50	42	45.31	46.30	-12	7,010	-0.17%
2021/05/07	1.4	42.52	0	0.00	43.20	1.4	6,735	0.02%
2021/05/06	0.1	43.30	0	42.80	42.90	0	6,739	0.00%
2021/05/05	0	0.00	3	43.70	42.80	-3	6,710	-0.04%
2021/05/04	1	40.83	5	43.45	42.35	-4	6,679	-0.06%
2021/05/03	1	44.80	5	44.60	44.45	-4	6,594	-0.06%
2021/04/29	8	44.07	10	44.20	44.60	-2	6,583	-0.03%
2021/04/28	10	45.40	0	0.00	44.90	10	6,554	0.15%
2021/04/27	0	0.00	1	45.45	45.80	-1	6,573	-0.02%
2021/04/26	1	45.15	10.3	45.09	45.20	-9.3	6,491	-0.14%
2021/04/23	6	43.77	1	42.85	44.10	5	6,353	0.08%
2021/04/22	6	44.13	1	44.80	42.65	5	6,216	0.08%
2021/04/21	7	44.11	5	43.75	43.90	2	6,020	0.03%
2021/04/20	1.7	42.69	17	42.53	42.90	-15.3	5,845	-0.26%
2021/04/19	11	42.63	17	42.84	43.00	-6	5,793	-0.10%
2021/04/16	4	40.71	0	0.00	41.55	4	5,623	0.07%
2021/04/15	12.1	40.97	1	41.10	40.80	11.1	5,565	0.20%
2021/04/14	4	40.35	6	40.87	40.75	-2	5,534	-0.04%
2021/04/13	24	43.06	11	41.84	41.80	13	5,423	0.24%
2021/04/12	15	40.01	17	40.11	40.45	-2	4,935	-0.04%
2021/04/09	7	37.17	6	37.23	37.00	1	4,665	0.02%
2021/04/08	0	37.95	1	37.25	38.00	-1	4,657	-0.02%
2021/04/07	12	37.69	1	37.20	37.00	11	4,750	0.23%
2021/04/06	17	36.90	30	37.17	37.40	-13	5,023	-0.26%
2021/04/01	14	34.95	15	34.73	35.40	-1	5,095	-0.02%
2021/03/31	7	35.03	5	34.80	34.90	2	4,996	0.04%
2021/03/30	1	34.80	1	34.90	35.00	0	4,935	0.00%
2021/03/29	0	34.45	1	34.05	34.05	-1	4,784	-0.02%
2021/03/26	1	33.60	1	33.75	33.60	0	4,838	0.00%
2021/03/25	1	33.35	0	0.00	33.35	1	4,869	0.02%
2021/03/24	0	0.00	10	33.01	33.00	-10	4,804	-0.21%
2021/03/23	0.9	33.05	0	0.00	32.70	0.9	4,820	0.02%
2021/03/22	6	32.53	0	0.00	33.00	6	5,030	0.12%
2021/03/19	0	0.00	1	32.80	32.65	-1	5,060	-0.02%
2021/03/18	0	0.00	1	32.30	32.05	-1	4,953	-0.02%
2021/03/16	1	32.20	0	0.00	32.35	1	5,012	0.02%
2021/03/15	1	32.15	0	0.00	32.15	1	5,051	0.02%
2021/03/11	0	0.00	0.1	32.50	32.40	-0.1	5,137	0.00%
2021/03/10	1	32.20	0	0.00	32.30	1	5,138	0.02%
2021/02/26	0	0.00	2	31.58	31.35	-2	5,152	-0.04%
2021/02/23	5	31.70	3	31.60	31.65	2	5,162	0.04%
2021/02/22	0	0.00	7	31.12	31.10	-7	5,150	-0.14%
2021/02/18	3	30.80	10	30.69	30.65	-7	5,340	-0.13%
2021/02/17	8	30.33	8	30.21	30.20	0	5,365	0.00%
2021/02/04	0	0.00	1	29.15	29.30	-1	5,813	-0.02%
2021/02/03	2	29.15	1	29.05	29.15	1	5,855	0.02%
2021/02/02	1	28.90	0	0.00	29.30	1	5,993	0.02%
2021/02/01	8	28.28	14	28.75	28.90	-6	6,029	-0.10%
2021/01/28	3	29.60	4	29.48	29.20	-1	6,138	-0.02%
2021/01/26	1	30.15	0	0.00	29.90	1	6,185	0.02%
2021/01/22	10	29.85	1	29.45	29.60	9	6,234	0.14%
2021/01/21	3	30.05	0	0.00	29.90	3	6,209	0.05%
2021/01/20	5	30.31	2	30.05	29.85	3	6,286	0.05%
2021/01/15	3	31.57	1	31.35	31.40	2	6,564	0.03%
2021/01/13	1	32.35	12	32.30	32.30	-11	6,713	-0.16%
2021/01/12	0	0.00	10	32.45	32.25	-10	6,781	-0.15%
2021/01/11	0	0.00	10	32.90	33.00	-10	6,760	-0.15%
2021/01/08	2	33.23	20	33.25	33.30	-18	6,787	-0.27%
2021/01/06	7	33.26	1	33.30	33.20	6	6,891	0.09%
2021/01/04	0	0.00	1	34.20	34.20	-1	7,184	-0.01%
2020/12/31	0	0.00	22	33.88	34.00	-22	7,154	-0.31%
2020/12/30	12	34.30	1	34.25	34.15	11	7,118	0.15%
2020/12/29	11	34.36	30	33.62	33.55	-19	7,018	-0.27%
2020/12/28	47	33.14	11	33.16	33.45	36	6,617	0.54%
2020/12/24	0	0.00	2	31.95	31.95	-2	6,566	-0.03%
2020/12/23	0	0.00	11	32.01	32.00	-11	6,696	-0.16%
2020/12/22	19	32.36	7	32.46	32.10	12	6,864	0.17%
2020/12/21	1	31.90	5	31.95	31.95	-4	6,824	-0.06%
2020/12/18	0	0.00	8	31.42	31.35	-8	6,858	-0.12%
2020/12/17	4	31.36	0	0.00	31.35	4	6,965	0.06%
2020/12/16	38	31.64	1	31.75	31.75	37	7,030	0.53%
2020/12/15	5	31.35	10	31.37	31.25	-5	7,052	-0.07%
2020/12/14	2	30.35	0	0.00	30.85	2	7,238	0.03%
2020/12/10	0	0.00	1	31.15	30.85	-1	7,732	-0.01%
2020/12/09	7	30.92	3	30.90	30.90	4	7,836	0.05%
2020/12/08	2	31.20	0	0.00	31.20	2	7,910	0.03%
2020/12/07	0	0.00	7	31.06	30.80	-7	8,044	-0.09%
2020/12/04	2	31.35	0.3	31.40	31.40	1.7	8,135	0.02%
2020/12/03	0	0.00	10	31.55	31.55	-10	8,318	-0.12%
2020/11/30	10.3	32.30	16	32.30	31.80	-5.7	8,550	-0.07%
2020/11/27	6	31.80	3	31.75	32.00	3	8,664	0.03%
2020/11/25	0	0.00	1	31.95	31.75	-1	9,325	-0.01%
2020/11/20	2	32.00	1	32.00	32.00	1	9,527	0.01%
2020/11/19	1	31.75	0	0.00	31.70	1	9,608	0.01%
2020/11/18	5	31.85	15	32.00	31.95	-10	9,607	-0.10%
2020/11/17	1	31.90	25	32.19	32.00	-24	9,652	-0.25%
2020/11/16	0	0.00	10	32.60	32.65	-10	9,663	-0.10%
2020/11/13	12	34.12	11	34.65	32.60	1	9,815	0.01%
2020/11/12	1	32.60	0	0.00	32.60	1	9,419	0.01%
2020/11/10	2	32.43	0	0.00	32.45	2	9,584	0.02%
2020/11/09	1	33.25	0	0.00	33.25	1	9,613	0.01%
2020/11/06	2	32.68	2	32.55	32.70	0	9,894	0.00%
2020/11/05	4	33.09	0	0.00	32.60	4	10,067	0.04%
2020/11/03	1	33.15	1	33.45	33.15	0	10,121	0.00%
2020/11/02	12	33.32	0	0.00	33.15	12	10,118	0.12%
2020/10/30	6	34.01	0	0.00	33.95	6	10,102	0.06%
2020/10/29	2	34.30	7	34.46	34.30	-5	10,056	-0.05%
2020/10/28	9	34.59	1	36.00	34.75	8	10,041	0.08%
2020/10/27	7	34.89	13	35.17	35.35	-6	9,929	-0.06%
2020/10/22	5	34.16	6	34.06	33.85	-1	9,557	-0.01%
2020/10/21	5	33.67	10	33.80	33.75	-5	9,440	-0.05%
2020/10/20	6	33.34	3	33.45	33.60	3	9,399	0.03%
2020/10/16	2	32.90	0	0.00	32.80	2	9,357	0.02%
2020/10/15	0	0.00	1	33.20	33.20	-1	9,340	-0.01%
2020/10/14	3	33.82	6	34.20	33.20	-3	9,348	-0.03%
2020/10/13	5	34.54	3	34.35	34.50	2	9,174	0.02%
2020/10/12	9	32.88	5	32.70	33.50	4	8,973	0.04%
2020/10/08	0	0.00	6	32.00	31.75	-6	8,852	-0.07%
2020/10/06	0	0.00	1	32.20	32.50	-1	8,827	-0.01%
2020/10/05	5	32.00	0	0.00	32.10	5	8,814	0.06%
2020/09/29	2	32.23	5	32.25	32.55	-3	8,758	-0.03%
2020/09/28	12	31.43	1	31.80	31.80	11	8,634	0.13%
2020/09/25	2	31.45	4	31.40	31.60	-2	8,596	-0.02%
2020/09/24	4	30.64	3	30.60	30.45	1	8,511	0.01%
2020/09/23	2	31.68	2	31.03	31.15	0	8,369	0.00%
2020/09/22	3	32.37	0	0.00	31.90	3	8,273	0.04%
2020/09/21	8	33.06	107	33.04	33.10	-99	8,144	-1.22%	大賣/
2020/09/18	24	32.75	39	32.77	32.90	-15	8,049	-0.19%
2020/09/17	3	31.52	20	31.54	31.75	-17	7,804	-0.22%
2020/09/16	25	30.96	5	31.13	31.55	20	7,580	0.26%
2020/09/15	4	29.26	12	29.84	30.00	-8	7,301	-0.11%
2020/09/14	22	29.56	8	29.31	29.00	14	7,211	0.19%
2020/09/11	1	28.35	1	28.40	28.50	0	7,118	0.00%
2020/09/10	2	29.83	2	29.43	29.00	0	7,058	0.00%
2020/09/08	11	28.98	11	28.91	29.15	0	6,915	0.00%
2020/09/07	11	28.14	6	28.23	27.90	5	6,728	0.07%
2020/09/04	13	28.01	1	27.80	27.80	12	6,666	0.18%
2020/09/03	9	27.82	0	0.00	28.70	9	6,678	0.13%
2020/09/02	1	28.95	11	29.00	28.45	-10	6,571	-0.15%
2020/09/01	5	29.78	12	29.41	29.50	-7	6,390	-0.11%
2020/08/31	1	29.00	21	29.54	30.30	-20	6,145	-0.33%
2020/08/28	1	26.65	2	27.45	27.55	-1	5,720	-0.02%
2020/08/27	11	26.50	22	26.44	26.30	-11	5,580	-0.20%
2020/08/26	0	0.00	3	27.05	27.10	-3	5,487	-0.05%
2020/08/25	3	27.95	4	27.66	27.30	-1	5,429	-0.02%
2020/08/24	2	27.30	0	0.00	27.00	2	5,386	0.04%
2020/08/21	1	27.20	7	27.36	27.30	-6	5,399	-0.11%
2020/08/20	5	27.23	5	27.00	27.50	0	5,342	0.00%
2020/08/19	7	27.74	10	27.68	28.00	-3	5,215	-0.06%
2020/08/18	2	26.85	1	26.45	26.45	1	5,110	0.02%
2020/08/17	1	26.40	7	26.29	26.50	-6	5,168	-0.12%
2020/08/14	4	26.19	4	26.28	26.35	0	5,275	0.00%
2020/08/13	8	25.59	4	25.69	25.55	4	5,249	0.08%
2020/08/12	20	25.60	14	25.85	25.40	6	5,257	0.11%
2020/08/11	0	0.00	7	24.66	25.15	-7	5,099	-0.14%
2020/08/10	17	24.08	17	24.10	23.90	0	4,954	0.00%
2020/08/07	34	24.05	108	24.02	24.15	-74	4,961	-1.49%	大賣/
2020/08/06	2	23.50	0	0.00	23.55	2	4,927	0.04%
2020/08/05	0	0.00	60	23.30	23.40	-60	5,157	-1.16%
2020/07/31	0	0.00	1	23.20	23.20	-1	5,088	-0.02%
2020/07/27	3	23.85	2	23.65	23.60	1	5,082	0.02%
2020/07/24	0	0.00	1	23.70	23.60	-1	5,059	-0.02%
2020/07/23	6	24.13	6	23.85	23.80	0	5,049	0.00%
2020/07/20	0	0.00	13	23.68	23.95	-13	4,914	-0.26%
2020/07/17	0	0.00	10	23.60	23.55	-10	4,850	-0.21%
2020/07/16	10	23.95	0	0.00	23.85	10	4,858	0.21%
2020/07/14	0	0.00	2	23.20	23.25	-2	4,784	-0.04%
2020/07/13	29	23.55	29	23.57	23.70	0	4,766	0.00%
2020/07/10	0	0.00	4	23.25	23.35	-4	4,775	-0.08%
2020/07/07	6	22.93	0	0.00	22.95	6	4,674	0.13%
2020/07/06	1	23.05	1	23.05	23.00	0	4,713	0.00%
2020/07/03	1	23.95	1	23.85	23.95	0	4,653	0.00%
2020/07/02	1	23.85	0	0.00	23.85	1	4,572	0.02%
2020/06/30	1	23.30	0	0.00	23.30	1	4,558	0.02%
2020/06/23	0	0.00	2	23.90	23.55	-2	4,655	-0.04%
2020/06/22	42	23.65	0	0.00	23.70	42	4,710	0.89%
2020/06/19	0	0.00	1	24.25	23.65	-1	4,700	-0.02%
2020/06/18	0	0.00	3	24.15	24.00	-3	4,723	-0.06%
2020/06/17	6	23.98	6	23.95	23.75	0	4,736	0.00%
2020/06/16	11	23.85	0	0.00	23.85	11	4,805	0.23%
2020/06/15	5	22.95	4	23.15	22.90	1	4,918	0.02%
2020/06/12	1	22.25	0	0.00	22.70	1	4,931	0.02%
2020/06/11	166	22.68	4	22.65	22.50	162	4,997	3.24%	大買/鉅額交易
2020/06/10	9	22.80	12	22.79	22.75	-3	5,048	-0.06%
2020/06/09	3	23.73	50	23.70	23.70	-47	5,193	-0.91%
2020/06/05	2	23.65	0	0.00	23.75	2	5,394	0.04%
2020/06/04	2	23.85	0	0.00	23.60	2	5,545	0.04%
2020/06/01	0	0.00	1	23.85	23.95	-1	5,810	-0.02%
2020/05/28	1	24.05	0	0.00	23.85	1	6,106	0.02%
2020/05/26	1	23.70	0	0.00	23.90	1	6,571	0.02%
2020/05/25	1	23.45	7	23.70	23.45	-6	7,089	-0.08%
2020/05/22	3	24.30	46	24.21	24.05	-43	7,214	-0.60%
2020/05/21	9	24.23	15	24.26	24.30	-6	7,427	-0.08%
2020/05/20	10	23.93	24	23.85	23.55	-14	7,367	-0.19%
2020/05/19	0	0.00	66	23.64	23.60	-66	7,336	-0.90%
2020/05/18	30	22.74	4	22.84	23.10	26	7,175	0.36%
2020/05/15	11	21.85	10	22.12	22.20	1	7,007	0.01%
2020/05/14	5	21.62	22	21.63	21.50	-17	6,955	-0.24%
2020/05/13	2	22.10	33	21.99	21.90	-31	6,894	-0.45%
2020/05/12	110	22.49	11	21.95	22.40	99	6,806	1.45%	大買/
2020/05/11	2	21.20	2	21.05	21.10	0	6,543	0.00%
2020/05/08	0	0.00	5	21.05	21.05	-5	6,555	-0.08%
2020/05/07	19	20.97	0	0.00	21.10	19	6,650	0.29%
2020/05/06	45	21.10	0	0.00	20.90	45	6,792	0.66%
2020/04/30	0	21.05	7	21.10	21.20	-7	6,772	-0.10%
2020/04/28	72	20.94	5	20.98	21.00	67	6,732	1.00%
2020/04/27	2	20.65	2	20.70	20.70	0	6,745	0.00%
2020/04/22	2	20.25	1	20.30	20.30	1	6,754	0.01%
2020/04/21	0	0.00	20	20.60	20.35	-20	6,773	-0.30%
2020/04/20	3	20.80	0	0.00	21.00	3	6,744	0.04%
2020/04/17	4	21.35	30	21.25	21.00	-26	6,723	-0.39%
2020/04/16	0	0.00	1	21.25	21.15	-1	6,759	-0.01%
2020/04/15	0	0.00	4	21.09	21.45	-4	6,723	-0.06%
2020/04/14	0	0.00	1	20.80	20.85	-1	6,657	-0.02%
2020/04/13	2	20.80	0	0.00	20.60	2	6,647	0.03%
2020/04/10	12	20.78	0	0.00	20.75	12	6,633	0.18%
2020/04/09	2	21.03	2	20.93	21.10	0	6,605	0.00%
2020/04/08	12	20.48	0	0.00	20.85	12	6,563	0.18%
2020/04/06	1	20.45	0	0.00	20.40	1	6,489	0.02%
2020/04/01	10	20.50	1	20.50	20.50	9	6,454	0.14%
2020/03/31	22	20.46	0	0.00	20.55	22	6,481	0.34%
2020/03/27	1	20.50	6	20.38	20.10	-5	6,396	-0.08%
2020/03/26	6	20.55	2	20.73	20.75	4	6,303	0.06%
2020/03/25	10	20.25	2	20.03	20.35	8	6,194	0.13%
2020/03/24	1	19.45	2	19.48	19.45	-1	6,102	-0.02%
2020/03/23	2	19.08	11	18.91	19.05	-9	6,000	-0.15%
2020/03/20	3	18.35	120	18.40	18.35	-117	5,913	-1.98%	大賣/鉅額交易
2020/03/19	1	17.55	1	18.45	17.55	0	5,777	0.00%
2020/03/18	1	19.85	1	20.10	19.45	0	5,544	0.00%
2020/03/16	0	0.00	1	21.20	21.00	-1	5,330	-0.02%
2020/03/12	0	0.00	10	22.09	22.50	-10	4,960	-0.20%
2020/03/10	8	22.63	4	22.49	22.70	4	4,707	0.08%
2020/03/09	0	0.00	27	22.74	22.10	-27	4,538	-0.59%
2020/03/06	2	23.43	51	23.15	23.20	-49	4,361	-1.12%
2020/03/05	2	23.40	223	23.37	23.50	-221	4,286	-5.16%	大賣/鉅額交易
2020/03/04	4	24.55	1	23.75	23.75	3	4,154	0.07%
2020/03/03	2	23.85	32	23.93	24.20	-30	4,018	-0.75%
2020/03/02	37	23.15	9	23.44	23.35	28	3,790	0.74%
2020/02/27	11	24.74	3	24.83	23.65	8	3,649	0.22%
2020/02/26	16	23.95	87	23.51	23.65	-71	3,278	-2.17%
2020/02/25	137	22.75	44	23.06	22.60	93	2,676	3.47%	大買/
2020/02/24	291	22.60	166	22.39	23.00	125	2,438	5.13%	大買/大賣/鉅額交易
2020/02/21	349	21.46	139	21.61	21.65	210	2,096	10.02%	大買/大賣/鉅額交易
2020/02/20	40	21.15	10	21.08	21.00	30	1,950	1.54%
2020/02/19	0.1	20.60	0	0.00	20.60	0.1	1,856	0.00%
2020/02/18	5	20.50	0	0.00	20.50	5	1,884	0.27%
2020/02/14	2	20.30	1	20.35	20.30	1	1,909	0.05%
2020/02/10	0	0.00	32	20.45	20.25	-32	1,832	-1.75%
2020/02/07	6	20.47	11	20.47	20.80	-5	1,732	-0.29%
2020/02/06	3	19.90	0	0.00	20.00	3	1,578	0.19%
2020/02/05	1	19.60	0	0.00	19.65	1	1,561	0.06%
2020/02/04	5	19.60	0	0.00	19.65	5	1,548	0.32%
2020/02/03	4	19.25	0	0.00	19.55	4	1,540	0.26%
2020/01/31	3	19.75	1	19.55	19.70	2	1,511	0.13%
2020/01/30	5	19.80	52	19.84	19.55	-47	1,495	-3.14%
2020/01/20	21	20.40	41	20.45	20.45	-20	1,464	-1.37%
2020/01/17	0	0.00	1	20.25	20.20	-1	1,426	-0.07%
2020/01/16	5	20.00	0	0.00	20.20	5	1,404	0.36%
2020/01/15	1	20.05	0	0.00	20.00	1	1,378	0.07%
2020/01/14	1	19.80	0	0.00	19.75	1	1,333	0.07%
2020/01/10	10	19.60	0	0.00	19.75	10	1,356	0.74%
2020/01/03	0	0.00	4	19.35	19.40	-4	1,345	-0.30%
2019/12/26	3	19.10	0	0.00	19.15	3	1,248	0.24%
2019/12/24	0	0.00	2	19.00	18.95	-2	1,203	-0.17%
2019/12/16	0	0.00	1	19.00	18.85	-1	1,155	-0.09%
2019/12/05	2	18.60	0	0.00	18.60	2	1,186	0.17%
2019/11/29	6	18.83	0	0.00	18.80	6	1,152	0.52%
2019/11/28	4	18.93	0	0.00	18.85	4	1,153	0.35%
2019/11/26	7	18.95	0	0.00	18.90	7	1,111	0.63%
2019/11/25	2	19.18	0	0.00	19.20	2	1,088	0.18%
2019/11/22	1	18.80	0	0.00	18.80	1	1,052	0.10%
2019/11/21	1	18.85	0	0.00	18.85	1	1,052	0.10%
2019/11/18	10	18.75	5	18.95	18.80	5	1,052	0.48%
2019/11/15	1	18.80	23	19.13	18.85	-22	1,048	-2.10%
2019/11/14	8	18.79	0	0.00	18.80	8	997	0.80%
2019/10/31	1	18.15	0	0.00	18.15	1	982	0.10%
2019/10/29	10	18.15	0	0.00	18.10	10	1,014	0.99%
2019/10/28	0	0.00	1	18.30	18.15	-1	1,018	-0.10%
2019/10/25	0	0.00	2	18.00	18.05	-2	1,008	-0.20%
2019/10/23	2	18.00	0	0.00	18.00	2	1,033	0.19%
2019/10/18	2	18.45	0	0.00	17.80	2	1,040	0.19%
2019/10/16	4	18.30	0	0.00	18.35	4	1,012	0.40%
2019/10/01	0	0.00	0	18.00	18.00	0	1,189	0.00%
2019/09/25	2	18.05	0	0.00	18.05	2	1,266	0.16%
2019/09/24	0	0.00	3	18.10	18.10	-3	1,283	-0.23%
2019/09/20	20	18.25	0	0.00	18.30	20	1,305	1.53%
2019/09/17	1	18.15	1	18.10	18.15	0	1,377	0.00%
2019/09/10	3	18.25	0	0.00	18.25	3	1,516	0.20%
2019/09/09	0	0.00	175	18.00	18.30	-175	1,527	-11.46%	大賣/鉅額交易
2019/09/06	4	17.85	0	0.00	17.85	4	1,503	0.27%
2019/08/22	1	17.80	0	0.00	17.80	1	1,545	0.06%
2019/08/16	2	17.73	0	0.00	17.65	2	1,551	0.13%
2019/08/06	4	17.64	0	0.00	18.05	4	1,586	0.25%
2019/08/02	3	18.42	0	0.00	18.45	3	1,580	0.19%
2019/07/31	8	18.84	0	0.00	18.80	8	1,600	0.50%
2019/07/25	1	19.00	4	19.00	19.00	-3	1,627	-0.18%
2019/07/24	0	0.00	3	19.05	19.05	-3	1,641	-0.18%
2019/07/23	2	19.00	0	0.00	19.00	2	1,645	0.12%
2019/07/22	0	0.00	1	19.20	19.10	-1	1,642	-0.06%
2019/07/19	36	19.15	5	19.15	19.10	31	1,642	1.89%
2019/07/17	6	19.14	30	19.10	19.15	-24	1,685	-1.42%
2019/07/16	0	0.00	4	19.20	19.15	-4	1,683	-0.24%
2019/07/15	1	19.25	0	0.00	19.20	1	1,662	0.06%
2019/07/12	0	0.00	5	19.70	19.70	-5	1,678	-0.30%
2019/07/11	3	19.60	3	19.68	19.65	0	1,703	0.00%
2019/07/10	0	0.00	37	20.55	20.60	-37	1,691	-2.19%
2019/07/08	1.1	20.56	0	0.00	20.55	1.1	1,682	0.07%
2019/06/27	10	20.45	0	0.00	20.40	10	1,942	0.51%
2019/06/25	0	0.00	1	20.70	20.75	-1	1,973	-0.05%
2019/06/24	0	0.00	1	20.70	20.75	-1	1,970	-0.05%
2019/06/20	10	20.48	61	20.50	20.50	-51	1,945	-2.62%
2019/06/19	3	20.15	0	0.00	20.20	3	1,950	0.15%
2019/06/18	10	19.90	10	19.85	19.90	0	1,940	0.00%
2019/06/17	27	19.95	0	0.00	19.90	27	1,948	1.39%
2019/06/14	10	19.60	0	0.00	19.65	10	1,941	0.52%
2019/06/11	1	19.55	0	0.00	19.55	1	1,970	0.05%
2019/06/04	0	0.00	1.2	19.43	19.40	-1.2	2,009	-0.06%
2019/05/30	0	0.00	40	19.25	19.40	-40	2,044	-1.96%
2019/05/27	0	0.00	2	19.35	19.40	-2	2,028	-0.10%
2019/05/20	0	0.00	1	19.25	19.35	-1	2,120	-0.05%
2019/05/17	80	19.20	0	0.00	19.25	80	2,159	3.71%
2019/05/16	80	19.22	0	0.00	19.30	80	2,223	3.60%
2019/05/15	54	19.35	0	0.00	19.25	54	2,257	2.39%
2019/05/14	14	19.00	0	0.00	19.30	14	2,268	0.62%
2019/05/13	1	19.25	2	19.38	19.20	-1	2,303	-0.04%
2019/05/09	0	0.00	1	19.90	19.50	-1	2,332	-0.04%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	1	19.75	0	0.00	19.70	1	2,294	0.04%
2019/05/03	1	19.90	0	0.00	19.95	1	2,269	0.04%
2019/04/29	1	19.75	100	19.80	19.80	-99	2,247	-4.41%
2019/04/26	0	0.00	100	19.85	19.85	-100	2,246	-4.45%
2019/04/24	1	20.00	5	20.02	19.90	-4	2,248	-0.18%
2019/04/19	30	19.90	0	0.00	19.90	30	2,210	1.36%
2019/04/18	32	20.19	1	20.05	19.85	31	2,209	1.40%
2019/04/17	2	20.23	1	20.30	20.40	1	2,166	0.05%
2019/04/12	2	20.55	1	20.80	20.55	1	2,121	0.05%
2019/04/11	20	21.25	0	0.00	21.00	20	2,074	0.96%
2019/04/10	31	21.18	5	21.35	21.35	26	2,041	1.27%
2019/04/09	0	21.00	0	0.00	20.80	0	1,892	0.00%
2019/04/08	5	20.90	5.1	21.00	21.20	-0.1	1,847	0.00%
2019/04/02	1	20.55	0	0.00	20.55	1	1,760	0.06%
2019/04/01	1	20.55	1	20.50	20.50	0	1,755	0.00%
2019/03/29	1	20.45	0	0.00	20.50	1	1,744	0.06%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/25	1	20.55	0	0.00	20.55	1	1,788	0.06%
2019/03/19	0	0.00	2	20.35	20.30	-2	1,701	-0.12%
2019/03/14	0	0.00	1	20.30	20.10	-1	1,701	-0.06%
2019/03/13	1.5	20.30	0	0.00	20.30	1.5	1,710	0.09%
2019/03/12	3	20.38	0	0.00	20.25	3	1,722	0.17%
2019/03/08	0.9	20.15	6	20.10	20.15	-5.1	1,767	-0.29%
2019/03/07	4	20.30	0	0.00	20.20	4	1,804	0.22%
2019/03/06	1	20.30	0	0.00	20.40	1	1,814	0.06%
2019/03/05	0	20.15	1	20.30	20.20	-1	1,801	-0.06%
2019/03/04	2	20.15	0	0.00	20.25	2	1,799	0.11%
2019/02/27	0	0.00	1	20.20	20.20	-1	1,835	-0.05%
2019/02/25	0	20.35	0	0.00	20.35	0	1,851	0.00%
2019/02/21	0	20.15	0	0.00	20.15	0	1,874	0.00%
2019/02/19	1	20.40	1	20.35	20.45	0	1,881	0.00%
2019/02/18	0	0.00	50	20.35	20.40	-50	1,883	-2.66%
2019/02/15	1	19.90	7	19.97	20.15	-6	1,862	-0.32%
2019/02/14	2	19.60	12	19.50	19.70	-10	1,821	-0.55%
2019/02/13	0	0.00	23	19.45	19.45	-23	1,814	-1.27%
2019/02/12	1	19.20	0	0.00	19.45	1	1,834	0.05%
2019/01/30	3	19.45	0	0.00	19.45	3	1,906	0.16%
2019/01/28	20	19.30	0	0.00	19.30	20	1,939	1.03%
2019/01/17	2	19.00	0	0.00	18.95	2	2,478	0.08%
2019/01/16	2	18.85	0	0.00	18.85	2	2,513	0.08%
2019/01/15	7	18.88	0	0.00	18.95	7	2,532	0.28%
2019/01/10	1	18.80	0	0.00	18.80	1	2,672	0.04%
2019/01/07	15	18.90	0	0.00	18.85	15	2,831	0.53%
2019/01/04	50	18.85	0	0.00	18.80	50	2,963	1.69%
2018/12/28	3	18.85	0.1	18.85	18.65	2.9	3,145	0.09%
2018/12/27	0	0.00	1	18.90	19.00	-1	3,264	-0.03%
2018/12/26	1	18.60	0	0.00	18.60	1	3,334	0.03%
2018/12/25	10	18.90	0	0.00	19.00	10	3,366	0.30%
2018/12/20	3	19.30	0	0.00	19.35	3	3,723	0.08%
2018/12/18	1	19.75	1	19.75	19.65	0	3,907	0.00%
2018/12/10	1	20.20	0	0.00	20.20	1	4,774	0.02%
2018/12/07	5	20.60	0	0.00	20.60	5	4,930	0.10%
2018/12/03	2	21.70	0	0.00	21.65	2	5,889	0.03%
2018/11/26	0	0.00	1	21.30	21.35	-1	6,105	-0.02%
2018/11/23	4	20.85	0	0.00	20.90	4	6,149	0.07%
2018/11/09	1	21.50	0	0.00	21.20	1	8,196	0.01%
2018/11/07	0	0.00	1	21.20	21.35	-1	8,346	-0.01%
2018/11/06	0	0.00	1	20.20	20.40	-1	8,371	-0.01%
2018/11/05	1	20.00	0	0.00	20.00	1	8,482	0.01%
2018/11/02	0	20.40	2	20.48	20.50	-2	8,470	-0.02%
2018/11/01	6	19.98	7	20.04	20.25	-1	8,436	-0.01%
2018/10/29	0	0.00	1	20.10	20.15	-1	8,177	-0.01%
2018/10/26	1	20.05	0	0.00	20.10	1	8,136	0.01%
2018/10/25	2	19.58	0	0.00	20.05	2	8,059	0.02%
2018/10/24	0	0.00	1	20.55	20.45	-1	7,970	-0.01%
2018/10/23	1	20.40	0	0.00	20.45	1	7,986	0.01%
2018/10/22	1	20.90	6	20.64	20.80	-5	7,967	-0.06%
2018/10/19	1	20.60	3	20.58	20.60	-2	7,942	-0.03%
2018/10/18	1	20.80	1	20.55	20.55	0	7,876	0.00%
2018/10/17	0	0.00	3	21.20	21.00	-3	7,802	-0.04%
2018/10/16	1	21.50	16	21.90	21.65	-15	7,726	-0.19%
2018/10/15	3	21.97	1	22.30	22.00	2	7,678	0.03%
2018/10/12	8	21.25	0	0.00	21.60	8	7,583	0.11%
2018/10/11	2	21.08	0	0.00	21.05	2	7,437	0.03%
2018/10/09	11	23.22	1	23.35	23.35	10	7,356	0.14%
2018/10/08	10	23.13	1	23.30	23.00	9	7,322	0.12%
2018/10/05	21	23.20	7	23.16	23.00	14	7,242	0.19%
2018/10/04	22	23.24	82	23.49	24.10	-60	7,126	-0.84%
2018/10/03	1	24.00	0	0.00	23.75	1	7,062	0.01%
2018/10/02	6	23.93	0	0.00	23.95	6	7,033	0.09%
2018/10/01	1	24.45	4	24.28	24.40	-3	7,001	-0.04%
2018/09/28	37	25.27	4	24.68	24.60	33	6,963	0.47%
2018/09/27	5	25.30	13	25.19	25.30	-8	6,795	-0.12%
2018/09/26	7	24.21	7	24.41	24.80	0	6,650	0.00%
2018/09/25	2	23.70	2	24.05	23.55	0	6,526	0.00%
2018/09/21	2	24.23	15	24.25	24.05	-13	6,454	-0.20%
2018/09/20	6	24.12	136	23.92	23.80	-130	6,333	-2.05%	大賣/鉅額交易
2018/09/19	3	24.73	4	24.65	24.65	-1	6,195	-0.02%
2018/09/18	19	24.87	13.6	24.53	24.65	5.4	6,141	0.09%
2018/09/17	20	24.50	28	24.61	24.60	-8	6,009	-0.13%
2018/09/14	25	24.50	27	24.32	25.00	-2	5,859	-0.03%
2018/09/13	4	23.34	21	23.53	23.75	-17	5,568	-0.31%
2018/09/12	5	23.29	47	23.11	23.30	-42	5,400	-0.78%
2018/09/11	13	22.48	8	22.44	22.75	5	5,158	0.10%
2018/09/10	38	22.09	27	21.37	22.40	11	5,014	0.22%
2018/09/07	55	22.01	28	22.50	21.80	27	4,829	0.56%
2018/09/06	39	21.66	1	21.55	21.75	38	4,504	0.84%
2018/09/05	40	21.50	0	0.00	21.50	40	4,448	0.90%
2018/09/03	0	0.00	204	21.15	21.15	-204	4,391	-4.65%	大賣/鉅額交易
2018/08/31	7	21.23	0	0.00	21.45	7	4,320	0.16%
2018/08/30	3	21.43	1	21.40	21.45	2	4,271	0.05%
2018/08/29	256	21.55	0	0.00	21.95	256	4,235	6.04%	大買/鉅額交易
2018/08/28	7	21.45	4	21.35	21.35	3	4,138	0.07%
2018/08/27	20	21.81	6	21.95	21.50	14	4,155	0.34%
2018/08/24	12	21.99	15	21.52	21.75	-3	4,019	-0.07%
2018/08/23	17	21.47	48	21.44	21.65	-31	3,728	-0.83%
2018/08/22	7	20.86	20	20.47	20.65	-13	3,364	-0.39%
2018/08/21	10	19.80	26	19.58	19.80	-16	3,080	-0.52%
2018/08/20	3	19.10	2	19.05	19.10	1	2,905	0.03%
2018/08/17	3	19.25	6.1	19.35	19.05	-3.1	2,850	-0.11%
2018/08/16	20	18.87	11	19.06	18.80	9	2,680	0.34%
2018/08/15	10	18.45	31	18.38	18.55	-21	2,430	-0.86%
2018/08/14	0	0.00	0	18.00	18.10	0	2,268	0.00%
2018/08/13	0	0.00	6	18.03	18.00	-6	2,271	-0.26%
2018/08/10	2	17.83	9	17.98	17.85	-7	2,203	-0.32%
2018/08/09	2	17.35	0	0.00	17.30	2	2,187	0.09%
2018/07/31	0	0.00	1	17.25	17.25	-1	2,649	-0.04%
2018/07/20	0	0.00	2	16.80	16.75	-2	2,819	-0.07%
2018/07/09	0	0.00	2	17.15	17.20	-2	2,828	-0.07%
2018/07/06	0	0.00	1	17.00	16.95	-1	2,870	-0.03%
2018/07/04	0	0.00	0	17.10	17.05	0	2,986	0.00%
2018/06/27	0	0.00	1	17.00	17.05	-1	2,979	-0.03%
2018/06/22	1	16.90	0	0.00	16.85	1	2,957	0.03%
2018/06/21	1	17.10	0	0.00	17.10	1	2,950	0.03%
2018/06/20	1	17.05	0	0.00	17.05	1	2,965	0.03%
2018/06/19	3	17.25	0	0.00	17.15	3	2,958	0.10%
2018/06/14	14	17.47	0	0.00	17.35	14	2,904	0.48%
2018/06/06	10	18.03	0	0.00	18.05	10	2,823	0.35%
2018/06/05	1	18.35	10	18.10	18.15	-9	2,803	-0.32%
2018/06/04	0	0.00	13	18.05	18.50	-13	2,726	-0.48%
2018/05/31	0	0.00	20	17.70	17.85	-20	2,572	-0.78%
2018/05/30	0	0.00	1	17.55	17.65	-1	2,589	-0.04%
2018/05/29	0	0.00	2	17.80	17.80	-2	2,582	-0.08%
2018/05/28	0	0.00	1	17.65	17.70	-1	2,638	-0.04%
2018/05/25	4	17.60	5	17.60	17.60	-1	2,740	-0.04%
2018/05/23	8	17.50	7	17.50	17.50	1	3,119	0.03%
2018/05/21	1	17.65	30	17.73	17.65	-29	3,079	-0.94%
2018/05/18	1	18.20	1	17.90	18.00	0	3,034	0.00%
2018/05/17	29	18.03	23	17.99	18.00	6	3,002	0.20%
2018/05/15	0	0.00	20	17.55	17.55	-20	2,874	-0.70%
2018/05/14	1	17.50	1	17.45	17.55	0	2,901	0.00%
2018/05/11	1	17.80	16	17.78	17.65	-15	2,876	-0.52%
2018/05/10	0	0.00	3	17.43	17.45	-3	2,713	-0.11%
2018/05/09	6	17.50	6	17.30	17.30	0	2,671	0.00%
2018/05/08	6	17.35	18	17.35	17.40	-12	2,661	-0.45%
2018/05/07	0	0.00	37	17.12	17.15	-37	2,574	-1.44%
2018/05/04	0	0.00	10	17.10	17.10	-10	2,552	-0.39%
2018/05/02	0	0.00	7	17.06	17.10	-7	2,516	-0.28%
2018/04/27	39	16.64	2	16.50	16.65	37	2,456	1.51%
2018/04/26	0	0.00	6	16.30	16.25	-6	2,489	-0.24%
2018/04/24	0	0.00	1	16.55	16.40	-1	2,673	-0.04%
2018/04/20	10	16.55	0	0.00	16.50	10	3,024	0.33%
2018/04/16	0	0.00	1	16.60	16.60	-1	3,125	-0.03%
2018/04/13	0	16.70	0	0.00	16.80	0	3,167	0.00%
2018/04/12	0	0.00	1	16.80	16.85	-1	3,198	-0.03%
2018/04/11	6	16.68	0	0.00	16.65	6	3,158	0.19%
2018/04/10	0	0.00	12	16.58	16.70	-12	3,115	-0.39%
2018/04/03	1	16.20	2	16.25	16.30	-1	3,068	-0.03%
2018/03/30	8	16.30	70	16.30	16.35	-62	3,226	-1.92%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/28	0	16.30	0	0.00	16.15	0	3,235	0.00%
2018/03/27	3	16.15	3	16.25	16.15	0	3,246	0.00%
2018/03/26	5	16.08	0	0.00	16.05	5	3,248	0.15%
2018/03/23	3	16.17	2	16.10	16.10	1	3,309	0.03%
2018/03/22	12	16.45	0	0.00	16.35	12	3,297	0.36%
2018/03/13	0	0.00	1	17.00	16.95	-1	3,410	-0.03%
2018/03/08	2	16.80	0	0.00	16.75	2	3,591	0.06%
2018/03/06	0	0.00	2	16.85	16.60	-2	3,631	-0.06%
2018/03/02	2	17.15	113	17.10	17.15	-111	3,587	-3.09%	大賣/鉅額交易
2018/03/01	4	16.95	5	17.18	17.10	-1	3,570	-0.03%
2018/02/27	10	17.00	27	17.09	16.90	-17	3,498	-0.49%
2018/02/26	20	17.44	36	17.35	17.30	-16	3,399	-0.47%
2018/02/23	37	16.18	21	16.25	16.30	16	3,079	0.52%
2018/02/07	4	15.60	0	0.00	15.50	4	3,195	0.13%
2018/02/06	8	15.40	1	15.70	15.40	7	3,239	0.22%
2018/02/05	6	16.08	2	16.13	16.20	4	3,191	0.13%
2018/02/02	10	16.30	0	0.00	16.15	10	3,192	0.31%
2018/02/01	2	16.00	1	16.00	15.90	1	3,192	0.03%
2018/01/31	0	0.00	8	16.00	15.90	-8	3,223	-0.25%
2018/01/30	0	0.00	1	16.20	16.10	-1	3,285	-0.03%
2018/01/26	1.1	16.35	0	0.00	16.35	1.1	3,316	0.03%
2018/01/25	2	16.35	0	0.00	16.35	2	3,338	0.06%
2018/01/24	1	16.35	2	16.40	16.40	-1	3,334	-0.03%
2018/01/23	1	16.40	0	16.40	16.35	1	3,337	0.03%
2018/01/22	0	0.00	1	16.50	16.40	-1	3,323	-0.03%
2018/01/19	24	16.69	6	16.61	16.60	18	3,287	0.55%
2018/01/18	52	16.82	1	17.00	16.80	51	3,254	1.57%
2018/01/17	18	17.31	23	17.51	17.20	-5	3,139	-0.16%
2018/01/16	102	16.52	2	16.50	16.55	100	2,838	3.52%	大買/
2018/01/15	16	16.44	0	0.00	16.55	16	2,906	0.55%
2018/01/12	6	16.33	0	0.00	16.55	6	2,973	0.20%
2018/01/11	2	16.33	0	0.00	16.40	2	2,973	0.07%
2018/01/10	101	16.30	0	0.00	16.30	101	3,009	3.36%	大買/鉅額交易
2018/01/09	0	0.00	1	16.60	16.55	-1	3,045	-0.03%
2018/01/08	0	0.00	25	16.45	16.35	-25	3,060	-0.82%
2018/01/05	35	16.49	0	0.00	16.60	35	3,075	1.14%
2018/01/04	0	0.00	10	16.40	16.40	-10	3,089	-0.32%
2018/01/03	2	16.45	1	16.35	16.40	1	3,127	0.03%