正隆 (1904)-凱基-城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
28.85
漲跌
▼0.35
漲幅
-1.20%
成交量
820張
產業
上市造紙類股
645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－凱基-城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-城中券商分點個股進出
凱基-城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
2024/04/24	0	0.00	10	29.00	28.85	-10	863	-1.16%
2024/04/22	2	29.20	0	0.00	29.10	2	868	0.23%
2024/04/16	0	0.00	0.1	28.45	28.35	-0.1	821	-0.01%
2024/04/15	1	29.15	3.2	29.03	29.00	-2.2	789	-0.28%
2024/04/11	0	0.00	1	29.10	29.05	-1	784	-0.13%
2024/04/10	0	29.40	1	29.45	29.30	-1	780	-0.12%
2024/04/09	0	29.00	0	0.00	29.20	0	769	0.00%
2024/04/08	0	0.00	10	28.90	29.05	-10	789	-1.27%
2024/04/03	0	0.00	1	28.95	28.85	-1	783	-0.13%
2024/04/02	0	0.00	10	29.00	28.80	-10	773	-1.29%
2024/03/29	2.3	28.98	0	0.00	29.00	2.3	714	0.32%
2024/03/28	2	29.23	0	0.00	29.30	2	705	0.28%
2024/03/27	0	0.00	11	29.11	29.25	-11	700	-1.57%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.14%
2024/03/22	1	29.10	0	0.00	29.10	1	695	0.14%
2024/03/21	0	29.10	0	0.00	29.25	0	735	0.00%
2024/03/20	0	0.00	1	28.95	28.95	-1	752	-0.13%
2024/03/19	2	29.00	0	28.95	28.95	2	756	0.26%
2024/03/14	0	28.85	10	28.85	28.85	-10	762	-1.31%
2024/03/13	0.5	28.80	20	28.80	28.85	-19.5	762	-2.56%
2024/03/12	0	28.87	0	0.00	28.80	0	752	0.00%
2024/03/11	0	0.00	53	28.48	28.55	-53	750	-7.06%
2024/03/08	10	28.40	10.3	28.60	28.55	-0.3	750	-0.04%
2024/03/07	1	28.75	0	0.00	28.70	1	762	0.13%
2024/03/06	0	29.00	2	29.00	28.85	-2	761	-0.26%
2024/03/01	0	29.00	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	0.00	1	29.05	29.00	-1	757	-0.13%
2024/02/23	0	0.00	10	29.10	28.95	-10	765	-1.31%
2024/02/22	0	0.00	10	29.25	29.15	-10	768	-1.30%
2024/02/19	0	0.00	2	29.30	29.35	-2	788	-0.25%
2024/02/16	0	0.00	19	28.78	29.20	-19	825	-2.30%
2024/02/15	14	28.80	0	0.00	28.80	14	821	1.70%
2024/02/02	0	0.00	10	28.80	28.85	-10	818	-1.22%
2024/01/31	10	29.00	9	28.90	28.85	1	813	0.12%
2024/01/30	1	28.90	3	29.05	28.85	-2	811	-0.25%
2024/01/26	0	28.95	0	0.00	28.85	0	819	0.00%
2024/01/25	1	28.95	0	0.00	28.95	1	819	0.12%
2024/01/19	20	28.70	0	0.00	28.65	20	823	2.43%
2024/01/18	4	28.78	0	0.00	28.70	4	825	0.48%
2024/01/09	0	0.00	1	29.30	29.25	-1	932	-0.11%
2023/12/29	0	0.00	1	29.80	29.75	-1	1,043	-0.10%
2023/12/28	0	0.00	10	29.90	29.90	-10	1,049	-0.95%
2023/12/27	0	0.00	0.1	29.90	29.90	-0.1	1,065	-0.01%
2023/12/26	0	0.00	1	29.50	29.70	-1	1,080	-0.10%
2023/12/25	1	29.65	0	0.00	29.50	1	1,130	0.09%
2023/12/21	1	30.00	0	0.00	29.95	1	1,152	0.09%
2023/12/20	1	30.15	1.4	29.96	30.00	-0.4	1,168	-0.03%
2023/12/18	0	0.00	1	30.75	30.25	-1	1,193	-0.08%
2023/12/15	0	0.00	8	30.20	30.10	-8	1,167	-0.69%
2023/12/14	0	29.80	0	0.00	29.80	0	1,160	0.00%
2023/12/12	1	29.65	0	0.00	29.55	1	1,186	0.08%
2023/12/11	0	0.00	1	30.20	30.15	-1	1,184	-0.08%
2023/12/07	0	0.00	1	30.05	29.95	-1	1,228	-0.08%
2023/12/06	0	0.00	11	30.05	30.05	-11	1,251	-0.88%
2023/12/04	0	0.00	50.5	29.90	30.10	-50.5	1,259	-4.01%
2023/12/01	0	0.00	10	29.65	29.80	-10	1,246	-0.80%
2023/11/29	1	29.65	0	0.00	29.75	1	1,271	0.08%
2023/11/27	0	0.00	1	29.60	29.45	-1	1,361	-0.07%
2023/11/22	0	29.80	0	0.00	29.45	0	1,468	0.00%
2023/11/21	58	29.79	0	0.00	29.85	58	1,471	3.94%
2023/11/20	0	0.00	2	29.60	29.55	-2	1,497	-0.13%
2023/11/15	0	0.00	3	29.30	29.70	-3	1,549	-0.19%
2023/11/13	0	0.00	10	28.90	28.95	-10	1,587	-0.63%
2023/11/10	0	0.00	12	28.90	28.90	-12	1,615	-0.74%
2023/11/07	0	0.00	1	28.75	28.90	-1	1,731	-0.06%
2023/11/06	0	0.00	10	28.60	28.80	-10	1,859	-0.54%
2023/11/03	2	28.60	0	0.00	28.60	2	1,894	0.11%
2023/11/01	1	28.30	0	0.00	28.30	1	2,108	0.05%
2023/10/24	0	29.05	0	0.00	28.85	0	3,296	0.00%
2023/10/23	0	28.60	0	0.00	28.70	0	3,337	0.00%
2023/10/18	5	28.25	0	0.00	29.10	5	3,477	0.14%
2023/10/17	0	0.00	1	28.50	28.45	-1	3,449	-0.03%
2023/10/16	0	0.00	5	28.90	28.65	-5	3,463	-0.14%
2023/10/13	0	0.00	4	29.00	28.50	-4	3,441	-0.12%
2023/10/12	5	28.25	0	0.00	28.40	5	3,439	0.15%
2023/10/05	10	28.40	4.6	28.41	28.45	5.4	3,507	0.15%
2023/10/04	0	0.00	0	28.40	28.40	0	3,529	0.00%
2023/09/25	0	0.00	0	28.40	28.60	0	3,952	0.00%
2023/09/20	1	28.35	0	0.00	28.40	1	4,184	0.02%
2023/09/19	0.7	28.45	0	0.00	28.40	0.7	4,374	0.02%
2023/09/18	0.3	28.30	0	0.00	28.45	0.3	4,875	0.01%
2023/09/14	0	0.00	10	28.45	28.40	-10	4,951	-0.20%
2023/09/13	10	28.30	0	0.00	28.45	10	4,960	0.20%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/07	0	0.00	0.2	28.25	28.15	-0.2	5,102	0.00%
2023/09/05	4	28.50	0	0.00	28.50	4	5,189	0.08%
2023/09/04	0	0.00	1	28.50	28.70	-1	5,251	-0.02%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	1	28.35	0	0.00	28.55	1	5,389	0.02%
2023/08/25	0	28.00	0	0.00	27.95	0	5,804	0.00%
2023/08/24	3	28.07	0	0.00	27.85	3	5,797	0.05%
2023/08/22	3	28.40	1	28.45	28.05	2	5,809	0.03%
2023/08/21	2	28.23	1	28.60	28.45	1	5,812	0.02%
2023/08/16	0	0.00	0.1	28.95	28.90	-0.1	5,938	0.00%
2023/08/15	1	29.15	0	0.00	29.10	1	5,950	0.02%
2023/08/11	0.1	30.20	1	30.10	30.00	-0.9	6,008	-0.01%
2023/08/10	7	30.63	1	31.20	30.45	6	5,968	0.10%
2023/08/08	4	32.80	0	0.00	32.70	4	5,843	0.07%
2023/08/07	2	33.83	0	0.00	33.45	2	5,843	0.03%
2023/08/04	1	34.45	0	0.00	34.40	1	5,757	0.02%
2023/08/02	3	34.50	0	0.00	34.00	3	5,938	0.05%
2023/08/01	11	34.20	5	34.55	33.90	6	5,847	0.10%
2023/07/31	6	35.08	14	34.76	34.55	-8	5,939	-0.13%
2023/07/28	17	34.23	16	34.96	34.10	1	6,126	0.02%
2023/07/27	39	34.72	39	34.96	35.00	0	5,983	0.00%
2023/07/25	1	32.65	0	0.00	32.70	1	5,643	0.02%
2023/07/21	1	32.40	1.8	32.30	32.25	-0.8	5,906	-0.01%
2023/07/20	0	0.00	2	32.70	32.80	-2	6,338	-0.03%
2023/07/18	0.2	32.55	0	0.00	32.05	0.2	7,263	0.00%
2023/07/13	2	32.05	2.5	32.42	31.90	-0.5	7,373	-0.01%
2023/07/11	1	32.85	0	0.00	32.80	1	7,286	0.01%
2023/07/07	0	0.00	1	32.90	33.30	-1	7,228	-0.01%
2023/07/06	1	34.50	2	34.40	34.00	-1	7,151	-0.01%
2023/07/05	0	0.00	0.1	34.25	34.05	-0.1	7,034	0.00%
2023/07/03	2	34.15	0	0.00	34.20	2	6,895	0.03%
2023/06/29	0	0.00	1	33.90	34.25	-1	6,717	-0.01%
2023/06/28	0	0.00	4	33.64	33.15	-4	6,563	-0.06%
2023/06/27	7	33.89	6	33.95	33.80	1	6,491	0.02%
2023/06/26	22	34.37	26	34.61	34.75	-4	6,287	-0.06%
2023/06/21	0	0.00	2	33.30	33.30	-2	5,768	-0.03%
2023/06/20	0	0.00	0	32.70	32.60	0	5,679	0.00%
2023/06/15	5	32.10	5	32.15	32.30	0	5,582	0.00%
2023/06/14	6	32.50	9.6	32.60	32.55	-3.6	5,558	-0.07%
2023/06/08	0	33.75	0	0.00	33.25	0	5,374	0.00%
2023/06/07	2	33.80	2	33.73	33.80	0	5,307	0.00%
2023/06/06	0	33.45	3	34.40	33.55	-3	5,261	-0.06%
2023/06/05	1	33.75	14	34.03	33.75	-13	5,124	-0.25%
2023/06/02	5	33.47	8	33.68	33.25	-3	5,014	-0.06%
2023/06/01	35	33.41	32	33.57	33.50	3	4,830	0.06%
2023/05/31	0	0.00	0.5	32.00	31.75	-0.5	4,534	-0.01%
2023/05/30	0	0.00	6	32.05	31.75	-6	4,521	-0.13%
2023/05/29	6	32.15	18	31.87	31.95	-12	4,522	-0.27%
2023/05/26	2	31.60	0	31.60	31.60	2	4,497	0.04%
2023/05/24	15	32.45	15	32.45	32.45	0	4,428	0.00%
2023/05/23	3	32.65	11	32.68	32.60	-8	4,365	-0.18%
2023/05/22	0.1	31.60	20	31.39	31.75	-19.9	4,229	-0.47%
2023/05/19	1	31.40	0	0.00	31.35	1	4,193	0.02%
2023/05/18	1	31.75	0	0.00	31.85	1	4,149	0.02%
2023/05/17	1	31.75	5	32.00	31.80	-4	4,074	-0.10%
2023/05/16	2	31.53	0	0.00	31.70	2	4,032	0.05%
2023/05/12	2	31.60	0	0.00	32.05	2	4,013	0.05%
2023/05/11	2	31.60	0	0.00	31.75	2	4,001	0.05%
2023/05/10	1	32.65	0	0.00	32.40	1	3,948	0.03%
2023/05/09	1	34.40	4	34.15	33.20	-3	3,911	-0.08%
2023/05/08	9	33.50	20	33.62	33.50	-11	3,665	-0.30%
2023/05/05	14	33.10	17	33.33	33.10	-3	3,594	-0.08%
2023/05/04	9	33.09	11.1	33.29	33.65	-2.1	3,437	-0.06%
2023/05/03	12	32.39	24	32.28	32.10	-12	3,116	-0.39%
2023/05/02	25	31.90	32	31.88	32.00	-7	2,986	-0.23%
2023/04/28	0	0.00	1	31.30	31.30	-1	2,919	-0.03%
2023/04/27	16	31.35	20	31.72	31.35	-4	2,866	-0.14%
2023/04/26	54	31.99	37.7	32.20	32.00	16.3	2,767	0.59%
2023/04/25	77	32.66	58	32.44	32.35	19	2,461	0.77%
2023/04/24	15	31.90	12	31.88	32.50	3	2,003	0.15%
2023/04/21	26	30.83	29	31.08	30.40	-3	1,446	-0.21%
2023/04/20	5	30.30	3	29.73	29.45	2	1,034	0.19%
2023/04/18	0	28.95	0	0.00	28.75	0	845	0.00%
2023/04/13	0	28.80	2	28.80	28.75	-2	854	-0.23%
2023/04/10	0	28.60	1	28.60	28.45	-1	832	-0.12%
2023/04/07	0	28.50	1	28.40	28.75	-1	801	-0.12%
2023/04/06	0	28.35	0	0.00	28.60	0	789	0.00%
2023/03/31	2	28.13	0	0.00	28.25	2	778	0.26%
2023/03/30	1	28.20	0	0.00	28.10	1	777	0.13%
2023/03/29	1	28.25	0	0.00	28.25	1	776	0.13%
2023/03/27	0	28.18	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.20	0	0.00	28.00	0	798	0.00%
2023/03/22	1	27.85	0	0.00	27.85	1	796	0.13%
2023/03/21	0	27.95	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.55	0	0.00	27.45	0	791	0.00%
2023/03/17	7	27.24	4	27.58	27.15	3	786	0.38%
2023/03/16	5	27.60	0	0.00	27.60	5	751	0.66%
2023/03/15	1.1	28.56	0	0.00	28.40	1.1	733	0.15%
2023/03/14	0.5	28.90	0	0.00	28.75	0.5	730	0.07%
2023/03/13	0	0.00	0	28.80	28.80	0	755	0.00%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/08	2	28.98	0	0.00	29.10	2	776	0.26%
2023/03/07	0	0.00	0.1	29.00	29.00	-0.1	773	-0.01%
2023/02/23	0.1	28.75	0	0.00	28.60	0.1	778	0.01%
2023/02/15	1	28.45	0	0.00	28.45	1	842	0.12%
2023/02/14	0	0.00	1	28.65	28.65	-1	845	-0.12%
2023/02/03	5	28.75	0	0.00	29.05	5	782	0.64%
2023/01/31	0.1	29.10	0	0.00	29.10	0.1	757	0.01%
2023/01/30	0	0.00	0.5	28.65	28.85	-0.5	744	-0.06%
2023/01/17	0	28.30	0	0.00	28.50	0	730	0.00%
2023/01/12	0	0.00	6	28.25	28.35	-6	729	-0.82%
2022/12/21	1	27.15	0	0.00	27.15	1	726	0.14%
2022/12/07	0	0.00	1	27.85	27.85	-1	729	-0.14%
2022/11/08	0	0.00	0	27.00	27.00	0	828	0.00%
2022/11/03	1	26.15	0	0.00	26.15	1	855	0.12%
2022/10/24	0.1	25.70	0	0.00	25.70	0.1	849	0.01%
2022/10/13	0	25.50	0	0.00	25.25	0	910	0.00%
2022/10/12	0	26.10	0	0.00	26.10	0	920	0.00%
2022/10/07	0	0.00	0	26.75	26.70	0	935	0.00%
2022/10/04	0	26.70	0	0.00	26.70	0	973	0.00%
2022/10/03	0.1	26.55	0	0.00	26.45	0.1	983	0.01%
2022/09/29	0	0.00	1	26.35	26.30	-1	1,012	-0.10%
2022/09/28	0	26.20	0	26.25	26.15	0	1,029	0.00%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/21	0	27.20	0	0.00	27.20	0	1,177	0.00%
2022/09/19	0	0.00	4	27.30	27.15	-4	1,319	-0.30%
2022/09/08	0	26.95	0	0.00	27.00	0	1,456	0.00%
2022/09/07	2	26.78	0	0.00	26.75	2	1,486	0.13%
2022/09/06	1	27.10	3	27.05	27.10	-2	1,506	-0.13%
2022/09/05	5	27.30	0	0.00	27.25	5	1,519	0.33%
2022/09/01	1.5	27.85	0	0.00	27.90	1.5	1,531	0.10%
2022/08/24	0	0.00	2	28.30	28.15	-2	1,566	-0.13%
2022/08/23	0	28.30	0	0.00	28.20	0	1,591	0.00%
2022/08/22	3	29.20	2	28.90	28.70	1	1,614	0.06%
2022/08/19	0	28.40	0	0.00	28.50	0	1,561	0.00%
2022/08/18	0	0.00	1	28.05	28.20	-1	1,592	-0.06%
2022/08/15	0	0.00	0	28.40	28.15	0	1,686	0.00%
2022/08/09	0.1	27.00	0	0.00	27.00	0.1	1,818	0.01%
2022/08/08	1	26.70	0	0.00	27.00	1	1,852	0.05%
2022/08/04	3	26.50	0	0.00	26.65	3	1,938	0.15%
2022/08/02	0.1	27.15	0	0.00	26.95	0.1	2,014	0.00%
2022/07/28	0	27.05	0	0.00	26.90	0	2,066	0.00%
2022/07/20	1	26.35	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	0.00	2	26.00	26.35	-2	2,237	-0.09%
2022/07/15	4	25.48	0	0.00	25.45	4	2,229	0.18%
2022/07/14	0	0.00	8	25.65	25.90	-8	2,230	-0.36%
2022/07/13	0	25.90	0	0.00	25.80	0	2,232	0.00%
2022/07/11	0	0.00	2	25.85	25.90	-2	2,211	-0.09%
2022/07/07	0.3	25.65	0	0.00	25.90	0.3	2,197	0.01%
2022/07/01	0	25.80	5	25.20	25.20	-5	2,163	-0.23%
2022/06/30	1	25.90	14	26.20	26.05	-13	2,149	-0.60%
2022/06/29	1	26.65	11	26.95	26.55	-10	2,118	-0.47%
2022/06/28	15	27.31	0	0.00	27.15	15	2,088	0.72%
2022/06/27	0	0.00	3	29.97	29.95	-3	2,026	-0.15%
2022/06/24	5	29.85	0	0.00	29.75	5	1,968	0.25%
2022/06/21	1	30.30	1	30.25	29.95	0	1,965	0.00%
2022/06/17	0	0.00	15	30.02	30.30	-15	1,901	-0.79%
2022/06/16	6	30.37	5	30.20	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	2	29.30	0	0.00	29.60	2	1,862	0.11%
2022/06/13	2	29.55	0	0.00	29.55	2	1,862	0.11%
2022/06/10	0	0.00	1.1	30.14	30.15	-1.1	1,860	-0.06%
2022/06/09	6	30.15	0	0.00	30.20	6	1,857	0.32%
2022/06/08	0	30.20	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0	0.00	0	30.20	29.95	0	1,851	0.00%
2022/06/06	5	29.91	0	0.00	30.00	5	1,854	0.27%
2022/06/02	0	0.00	1	30.00	30.00	-1	1,886	-0.05%
2022/05/31	0	0.00	2	29.85	30.00	-2	1,889	-0.11%
2022/05/30	0	0.00	1	30.05	30.05	-1	1,865	-0.05%
2022/05/27	4	29.55	0	0.00	29.55	4	1,831	0.22%
2022/05/25	4	29.15	0	0.00	29.40	4	1,775	0.23%
2022/05/20	0	29.90	0	0.00	29.95	0	1,721	0.00%
2022/05/19	4	29.48	0	0.00	29.60	4	1,700	0.24%
2022/05/16	1	30.45	0	0.00	30.15	1	1,613	0.06%
2022/05/12	3.1	30.70	0	0.00	30.40	3.1	1,621	0.19%
2022/05/10	1	32.70	0	0.00	32.50	1	1,614	0.06%
2022/05/03	8	34.60	8	35.79	33.70	0	1,594	0.00%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	5	33.40	5	33.45	33.50	0	1,476	0.00%
2022/04/21	0	0.00	2	34.80	34.65	-2	1,488	-0.13%
2022/04/19	0	0.00	1	34.55	34.50	-1	1,548	-0.06%
2022/04/13	0	34.70	1	34.35	34.40	-1	1,681	-0.06%
2022/04/12	0.1	34.15	0	0.00	34.15	0.1	1,742	0.01%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0	34.94	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.61	0.7	34.75	34.60	0.4	1,846	0.02%
2022/03/31	0	34.85	0.2	35.00	35.00	-0.2	1,948	-0.01%
2022/03/30	1	34.65	0	0.00	34.70	1	2,111	0.05%
2022/03/29	1	34.41	0	0.00	34.45	1	2,173	0.05%
2022/03/28	3	34.27	0	0.00	34.40	3	2,183	0.14%
2022/03/25	3	34.50	0	0.00	34.50	3	2,155	0.14%
2022/03/23	3	35.02	0	35.25	35.10	3	2,177	0.14%
2022/03/22	3	34.95	0	35.15	35.10	3	2,204	0.14%
2022/03/21	4	35.05	0	0.00	35.10	4	2,226	0.18%
2022/03/18	10	34.50	0	0.00	34.50	10	2,377	0.42%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/15	10.1	34.00	0	0.00	33.95	10.1	2,372	0.43%
2022/03/07	0.1	34.10	0	0.00	34.35	0.1	2,401	0.00%
2022/03/04	5.1	35.00	0	0.00	34.90	5.1	2,409	0.21%
2022/03/03	5	34.95	1	34.95	35.10	4	2,501	0.16%
2022/03/02	0	35.00	1	35.10	35.00	-1	2,632	-0.04%
2022/03/01	0	0.00	0	34.70	34.85	0	2,696	0.00%
2022/02/22	0.1	35.50	5	35.35	35.40	-4.9	2,787	-0.18%
2022/02/21	2	35.90	0	0.00	36.20	2	2,895	0.07%
2022/02/18	0	0.00	0	35.85	35.70	0	2,919	0.00%
2022/02/11	0	0.00	2.1	36.30	36.35	-2.1	3,056	-0.07%
2022/02/10	1	35.90	1	36.00	36.25	0	3,084	0.00%
2022/02/09	0	0.00	10	35.75	35.85	-10	3,082	-0.32%
2022/02/08	10	35.25	0	0.00	35.60	10	3,060	0.33%
2022/01/26	0.1	34.30	3	34.30	34.05	-3	3,071	-0.10%
2022/01/25	1	34.10	4	34.18	34.10	-3	3,117	-0.10%
2022/01/24	1	34.20	2	34.10	34.35	-1	3,167	-0.03%
2022/01/20	1	34.80	11	35.00	35.05	-10	3,215	-0.31%
2022/01/19	3	34.62	1	34.75	34.60	2	3,249	0.06%
2022/01/18	1	35.15	0	0.00	34.80	1	3,277	0.03%
2022/01/17	5	35.27	0	0.00	35.30	5	3,277	0.15%
2022/01/14	0	35.75	15	35.66	35.40	-15	3,305	-0.45%
2022/01/13	1	35.80	0	0.00	35.85	1	3,297	0.03%
2022/01/11	0	0.00	1	35.55	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	15	35.51	35.65	-15	3,310	-0.45%
2022/01/07	1	35.05	0	0.00	35.00	1	3,318	0.03%
2022/01/06	2	35.08	0	0.00	35.00	2	3,322	0.06%
2022/01/05	12	34.61	0	0.00	34.65	12	3,317	0.36%
2022/01/04	1	34.85	1	35.00	35.05	0	3,280	0.00%
2022/01/03	1	35.15	5	35.05	35.05	-4	3,268	-0.12%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/29	1	35.55	0	0.00	35.50	1	3,355	0.03%
2021/12/28	1	35.20	0	0.00	35.20	1	3,391	0.03%
2021/12/27	14.1	35.72	9	36.15	35.60	5.1	3,425	0.15%
2021/12/24	4	35.89	7	35.83	35.90	-3	3,417	-0.09%
2021/12/23	15	34.98	11	34.64	35.05	4	3,392	0.12%
2021/12/22	0	0.00	1	34.20	34.35	-1	3,483	-0.03%
2021/12/20	5	34.07	0	0.00	33.70	5	4,690	0.11%
2021/12/17	0.1	34.05	0	0.00	33.90	0.1	4,907	0.00%
2021/12/14	10	34.20	0	0.00	34.00	10	4,980	0.20%
2021/12/09	1	33.95	0	0.00	34.00	1	4,854	0.02%
2021/12/07	3	33.58	0	0.00	33.80	3	4,883	0.06%
2021/12/06	0	0.00	4.4	33.70	33.70	-4.4	4,864	-0.09%
2021/12/02	1	33.75	0	0.00	33.80	1	4,893	0.02%
2021/11/29	5	33.56	0	0.00	34.10	5	4,919	0.10%
2021/11/26	17	34.32	0	0.00	34.50	17	4,875	0.35%
2021/11/25	3	35.70	0	0.00	35.70	3	4,805	0.06%
2021/11/23	1	34.95	0	0.00	34.85	1	4,774	0.02%
2021/11/19	3	35.73	0	0.00	35.50	3	4,784	0.06%
2021/11/18	0	0.00	2	36.08	36.05	-2	4,768	-0.04%
2021/11/16	0	0.00	1	35.10	35.40	-1	4,659	-0.02%
2021/11/12	0	0.00	5	34.45	34.50	-5	4,711	-0.11%
2021/11/11	0	0.00	1	34.70	34.50	-1	4,748	-0.02%
2021/11/08	0	0.00	1	35.20	35.15	-1	4,727	-0.02%
2021/11/04	0	0.00	1	34.85	34.35	-1	4,717	-0.02%
2021/11/03	0	0.00	0	34.60	34.65	0	4,720	0.00%
2021/11/02	0	0.00	2	34.60	34.30	-2	4,727	-0.04%
2021/11/01	2	34.20	0	0.00	34.20	2	4,711	0.04%
2021/10/29	13	33.49	0	0.00	34.00	13	4,713	0.28%
2021/10/28	0	33.25	0	0.00	33.20	0	4,726	0.00%
2021/10/26	0	33.40	3	33.35	33.35	-3	4,746	-0.06%
2021/10/22	2	33.58	0	0.00	33.60	2	4,771	0.04%
2021/10/19	1	34.25	0	0.00	34.30	1	4,939	0.02%
2021/10/18	1	34.30	0	0.00	34.40	1	5,010	0.02%
2021/10/15	1	33.85	0	0.00	33.90	1	5,076	0.02%
2021/10/14	1	33.95	0	0.00	33.95	1	5,072	0.02%
2021/10/13	1	33.30	0	0.00	33.10	1	5,046	0.02%
2021/10/12	3	33.35	3	33.35	33.30	0	5,039	0.00%
2021/10/08	1	33.50	0	0.00	33.55	1	5,047	0.02%
2021/10/06	1	33.30	0	0.00	33.20	1	5,136	0.02%
2021/10/05	2	33.25	2	33.90	33.90	0	5,163	0.00%
2021/10/04	0	0.00	2	33.85	33.75	-2	5,229	-0.04%
2021/10/01	11	35.12	11	34.29	34.40	0	5,334	0.00%
2021/09/30	17	35.67	16	36.13	35.65	1	5,582	0.02%
2021/09/29	20	36.34	18	35.66	35.70	2	5,656	0.04%
2021/09/28	50	38.24	46	38.04	37.20	4	5,623	0.07%
2021/09/27	17	36.31	6	35.74	37.50	11	5,127	0.21%
2021/09/24	4	35.24	2	34.20	34.10	2	5,231	0.04%
2021/09/23	6.1	33.90	0	0.00	34.10	6.1	5,482	0.11%
2021/09/22	4	33.98	0	0.00	33.80	4	5,512	0.07%
2021/09/17	2	34.40	0	0.00	34.30	2	5,554	0.04%
2021/09/10	11	35.36	0	0.00	35.20	11	6,292	0.17%
2021/09/09	0	0.00	0.1	35.50	35.70	-0.1	6,319	0.00%
2021/09/08	2	35.28	0	0.00	35.10	2	6,382	0.03%
2021/09/07	0	35.65	0.7	35.62	35.60	-0.7	6,401	-0.01%
2021/09/03	1	35.90	0	0.00	35.90	1	6,703	0.01%
2021/09/02	1	35.90	0.1	36.10	36.10	0.9	6,818	0.01%
2021/08/31	4.2	35.71	0	0.00	36.00	4.2	7,220	0.06%
2021/08/27	0	0.00	1	36.95	37.15	-1	8,507	-0.01%
2021/08/26	3	36.70	0	0.00	36.65	3	9,338	0.03%
2021/08/25	4	36.40	0	0.00	36.45	4	9,548	0.04%
2021/08/24	1	36.20	1	36.05	36.00	0	9,557	0.00%
2021/08/20	5	35.50	0	0.00	36.05	5	9,568	0.05%
2021/08/19	6	35.83	0	0.00	35.80	6	9,595	0.06%
2021/08/18	12.2	36.71	0	0.00	36.75	12.2	9,597	0.13%
2021/08/17	4	37.10	0	0.00	36.85	4	9,597	0.04%
2021/08/16	7	39.97	18	40.03	39.65	-11	9,655	-0.11%
2021/08/13	1	41.15	10	41.04	40.90	-9	9,619	-0.09%
2021/08/12	3	41.20	0	0.00	41.15	3	9,653	0.03%
2021/08/11	1	41.45	0	0.00	41.15	1	9,717	0.01%
2021/08/10	0	0.00	1	42.00	41.85	-1	9,801	-0.01%
2021/08/09	0	0.00	1	42.40	42.40	-1	9,916	-0.01%
2021/08/06	5	42.00	10	42.20	42.05	-5	10,006	-0.05%
2021/08/04	2	41.90	10	42.05	42.20	-8	10,387	-0.08%
2021/08/02	5.1	41.89	3.1	41.61	42.00	2	11,135	0.02%
2021/07/30	5	42.25	0.1	42.35	42.15	4.9	11,123	0.04%
2021/07/29	1	42.25	0.1	42.30	42.20	0.9	11,148	0.01%
2021/07/28	2	41.50	0	0.00	41.70	2	11,200	0.02%
2021/07/27	0	0.00	10	41.57	41.75	-10	11,276	-0.09%
2021/07/26	3	41.60	7	41.34	41.35	-4	11,320	-0.04%
2021/07/22	14.1	41.77	0	0.00	42.10	14.1	11,252	0.13%
2021/07/21	1	42.35	5	42.60	42.65	-4	11,280	-0.04%
2021/07/20	22.2	43.86	0	0.00	43.40	22.2	11,329	0.20%
2021/07/15	1	44.65	2	44.85	45.10	-1	11,904	-0.01%
2021/07/14	4	44.15	0	0.00	44.35	4	12,012	0.03%
2021/07/13	6	44.65	0	0.00	44.20	6	12,155	0.05%
2021/07/12	11.2	45.03	3	45.30	44.95	8.2	12,200	0.07%
2021/07/08	8	48.28	1	46.80	46.80	7	12,352	0.06%
2021/07/07	9	48.47	11.2	49.19	48.00	-2.2	12,719	-0.02%
2021/07/06	6	47.99	1	48.90	48.05	5	12,729	0.04%
2021/07/05	8	47.98	1	48.10	48.35	7	12,634	0.06%
2021/07/02	8	48.15	9.2	48.53	48.25	-1.2	12,625	-0.01%
2021/07/01	104	48.19	94	48.61	47.70	10	12,600	0.08%	大買/
2021/06/30	11	46.75	56.6	47.41	48.50	-45.6	12,196	-0.37%
2021/06/29	0	0.00	7	45.58	45.60	-7	11,816	-0.06%
2021/06/28	7	44.84	5	45.50	46.00	2	11,840	0.02%
2021/06/25	5	45.30	1	45.24	44.90	4	11,931	0.03%
2021/06/24	0	0.00	1	45.10	45.40	-1	12,036	-0.01%
2021/06/23	18	44.95	10	46.18	44.80	8	12,046	0.07%
2021/06/22	29	45.59	3	45.45	45.25	26	12,006	0.22%
2021/06/21	16	45.07	41	45.33	45.80	-25	11,681	-0.21%
2021/06/18	0	0.00	5.3	43.72	44.30	-5.3	11,495	-0.05%
2021/06/17	10	44.10	6	44.50	44.05	4	11,500	0.03%
2021/06/16	2	43.50	0	0.00	43.85	2	11,569	0.02%
2021/06/11	15	45.10	17	45.68	44.50	-2	11,486	-0.02%
2021/06/09	6.2	45.45	102.1	45.89	45.10	-95.9	11,135	-0.86%	大賣/
2021/06/08	38.4	47.71	82	48.09	46.90	-43.7	11,004	-0.40%
2021/06/07	325.3	48.57	188	48.31	49.00	137.3	10,711	1.28%	大買/大賣/鉅額交易
2021/06/04	24	47.13	30	46.75	45.65	-6	9,730	-0.06%
2021/06/03	55	46.77	44.1	47.10	46.40	10.9	9,410	0.12%
2021/06/02	44	42.76	34	43.69	44.75	10	8,596	0.12%
2021/06/01	11	41.30	1	41.30	41.70	10	8,410	0.12%
2021/05/31	15	41.48	18	41.71	41.30	-3	8,428	-0.04%
2021/05/28	17	41.24	0	0.00	41.20	17	8,435	0.20%
2021/05/26	1	41.25	0	0.00	41.60	1	8,506	0.01%
2021/05/25	3	42.00	7	43.07	41.70	-4	8,495	-0.05%
2021/05/24	13	43.16	7	42.86	42.35	6	8,454	0.07%
2021/05/21	10	40.08	8	41.16	41.30	2	8,413	0.02%
2021/05/20	2	39.00	0	0.00	39.95	2	8,382	0.02%
2021/05/19	2	40.80	0.1	40.35	40.35	1.9	8,352	0.02%
2021/05/18	4	39.58	6	39.34	40.00	-2	8,294	-0.02%
2021/05/17	2	37.00	2	37.88	37.50	0	8,225	0.00%
2021/05/14	14	40.01	5	40.31	39.30	9	8,098	0.11%
2021/05/13	12	40.94	1.6	40.71	40.55	10.4	7,981	0.13%
2021/05/12	31	42.18	11	43.08	40.80	20	7,825	0.26%
2021/05/11	6	47.40	4	48.38	44.85	2	7,543	0.03%
2021/05/10	9	45.48	24	45.14	46.30	-15	7,010	-0.21%
2021/05/07	3	42.60	0	0.00	43.20	3	6,735	0.04%
2021/05/05	0	0.00	3	42.75	42.80	-3	6,710	-0.04%
2021/05/04	2	42.88	13	42.23	42.35	-11	6,679	-0.16%
2021/05/03	0	0.00	2	44.30	44.45	-2	6,594	-0.03%
2021/04/29	0.2	44.30	3	44.47	44.60	-2.8	6,583	-0.04%
2021/04/28	3	44.80	0.1	44.80	44.90	2.9	6,554	0.04%
2021/04/26	8	44.87	7	45.09	45.20	1	6,491	0.02%
2021/04/23	2	43.90	16.3	43.53	44.10	-14.3	6,353	-0.23%
2021/04/22	2	42.25	4.4	44.85	42.65	-2.4	6,216	-0.04%
2021/04/21	113	44.24	178	43.89	43.90	-65	6,020	-1.08%	大買/大賣/
2021/04/20	108	43.08	55.2	42.91	42.90	52.8	5,845	0.90%	大買/
2021/04/19	6	42.84	120	42.37	43.00	-114	5,793	-1.97%	大賣/鉅額交易
2021/04/16	216	41.22	124	41.04	41.55	92	5,623	1.64%	大買/大賣/
2021/04/15	19	41.02	8	40.77	40.80	11	5,565	0.20%
2021/04/14	3	40.77	1	40.70	40.75	2	5,534	0.04%
2021/04/13	24	42.46	29	42.19	41.80	-5	5,423	-0.09%
2021/04/12	31	40.26	21	39.46	40.45	10	4,935	0.20%
2021/04/09	5	36.99	2	37.00	37.00	3	4,665	0.06%
2021/04/08	10	37.71	60	37.08	38.00	-50	4,657	-1.07%
2021/04/07	3	37.18	10	37.00	37.00	-7	4,750	-0.15%
2021/04/06	12	36.76	17.8	36.83	37.40	-5.8	5,023	-0.12%
2021/04/01	26	34.83	30	35.13	35.40	-4	5,095	-0.08%
2021/03/31	67	34.82	26	34.86	34.90	41	4,996	0.82%
2021/03/30	21	34.86	6.9	34.87	35.00	14.1	4,935	0.29%
2021/03/29	11	34.42	13.7	34.48	34.05	-2.7	4,784	-0.06%
2021/03/26	1	33.75	1	33.50	33.60	0	4,838	0.00%
2021/03/25	1	33.25	1	33.50	33.35	0	4,869	0.00%
2021/03/24	2	33.00	3	33.00	33.00	-1	4,804	-0.02%
2021/03/22	1	32.50	0	0.00	33.00	1	5,030	0.02%
2021/03/19	5	33.26	4	32.73	32.65	1	5,060	0.02%
2021/03/17	1	32.15	0	0.00	32.15	1	4,948	0.02%
2021/03/16	0	0.00	1	32.25	32.35	-1	5,012	-0.02%
2021/03/15	0.2	32.10	0	0.00	32.15	0.2	5,051	0.00%
2021/03/12	20	32.65	20	32.30	32.30	0	5,083	0.00%
2021/03/11	0	0.00	8	32.50	32.40	-8	5,137	-0.16%
2021/03/10	2	32.18	2	32.25	32.30	0	5,138	0.00%
2021/03/09	2	32.35	3	32.40	32.40	-1	5,155	-0.02%
2021/03/08	0	0.00	1	32.10	32.10	-1	5,171	-0.02%
2021/03/03	0	0.00	1	31.45	31.85	-1	5,198	-0.02%
2021/03/02	0	0.00	4	31.50	31.20	-4	5,189	-0.08%
2021/02/26	4	31.41	0	0.00	31.35	4	5,152	0.08%
2021/02/25	1	31.35	7	31.56	31.45	-6	5,134	-0.12%
2021/02/24	0	0.00	0	31.50	31.50	0	5,173	0.00%
2021/02/23	0	0.00	1	31.70	31.65	-1	5,162	-0.02%
2021/02/22	10	31.10	0	0.00	31.10	10	5,150	0.19%
2021/02/19	3	30.60	0	0.00	30.90	3	5,168	0.06%
2021/02/18	10	30.69	0	0.00	30.65	10	5,340	0.19%
2021/02/17	1	30.25	0	0.00	30.20	1	5,365	0.02%
2021/02/05	5	29.30	0	0.00	29.35	5	5,789	0.09%
2021/02/03	0	0.00	2	29.20	29.15	-2	5,855	-0.03%
2021/02/01	0	0.00	17	28.58	28.90	-17	6,029	-0.28%
2021/01/29	19	29.16	3.1	28.70	28.70	15.9	6,066	0.26%
2021/01/28	1	29.15	0	0.00	29.20	1	6,138	0.02%
2021/01/25	1	29.50	0	0.00	30.15	1	6,210	0.02%
2021/01/22	0	29.60	0	0.00	29.60	0	6,234	0.00%
2021/01/21	0	0.00	6	29.80	29.90	-6	6,209	-0.10%
2021/01/20	1	30.00	25	30.13	29.85	-24	6,286	-0.38%
2021/01/14	2	32.05	1	32.50	32.05	1	6,677	0.01%
2021/01/13	0	0.00	1	32.40	32.30	-1	6,713	-0.01%
2021/01/12	0	0.00	8	32.60	32.25	-8	6,781	-0.12%
2021/01/11	5	33.50	2	33.15	33.00	3	6,760	0.04%
2021/01/08	5	33.25	1	33.25	33.30	4	6,787	0.06%
2021/01/07	1	34.20	7.4	33.96	33.55	-6.4	6,802	-0.09%
2021/01/06	5	33.50	1	33.70	33.20	4	6,891	0.06%
2021/01/05	0	0.00	2	33.75	33.75	-2	7,035	-0.03%
2021/01/04	0	33.95	2	34.20	34.20	-2	7,184	-0.03%
2020/12/31	15	34.00	0	34.00	34.00	15	7,154	0.21%
2020/12/30	0	0.00	18	34.19	34.15	-18	7,118	-0.25%
2020/12/29	25	34.57	35	33.77	33.55	-10	7,018	-0.14%
2020/12/28	12	32.89	10	33.24	33.45	2	6,617	0.03%
2020/12/22	4	32.56	7	32.20	32.10	-3	6,864	-0.04%
2020/12/18	3	31.45	3	31.35	31.35	0	6,858	0.00%
2020/12/16	29	31.87	30	31.88	31.75	-1	7,030	-0.01%
2020/12/15	1	31.50	0	0.00	31.25	1	7,052	0.01%
2020/12/14	1	30.35	0	0.00	30.85	1	7,238	0.01%
2020/12/10	8	31.29	0	0.00	30.85	8	7,732	0.10%
2020/12/09	2	30.85	0	0.00	30.90	2	7,836	0.03%
2020/12/08	0	0.00	1	31.20	31.20	-1	7,910	-0.01%
2020/12/07	4	30.88	0	0.00	30.80	4	8,044	0.05%
2020/12/04	0	0.00	1	31.30	31.40	-1	8,135	-0.01%
2020/12/03	1	31.50	4	31.45	31.55	-3	8,318	-0.04%
2020/12/02	1	31.65	5	31.80	31.65	-4	8,383	-0.05%
2020/11/30	10	32.25	0	0.00	31.80	10	8,550	0.12%
2020/11/27	0	0.00	1	31.90	32.00	-1	8,664	-0.01%
2020/11/25	8	31.91	0	0.00	31.75	8	9,325	0.09%
2020/11/23	8	31.93	0	0.00	31.80	8	9,522	0.08%
2020/11/19	3	31.75	0	0.00	31.70	3	9,608	0.03%
2020/11/18	0	0.00	1	31.70	31.95	-1	9,607	-0.01%
2020/11/17	3	31.73	6	32.16	32.00	-3	9,652	-0.03%
2020/11/16	4	32.65	1	32.60	32.65	3	9,663	0.03%
2020/11/13	10	33.61	5	34.33	32.60	5	9,815	0.05%
2020/11/12	1	32.70	0	0.00	32.60	1	9,419	0.01%
2020/11/11	5	32.80	0	0.00	33.10	5	9,481	0.05%
2020/11/10	1	32.50	1	32.55	32.45	0	9,584	0.00%
2020/11/09	6	33.10	3.5	33.02	33.25	2.5	9,613	0.03%
2020/11/05	1	32.60	2.5	32.97	32.60	-1.5	10,067	-0.01%
2020/11/04	1	33.15	0	0.00	33.25	1	10,031	0.01%
2020/11/02	1	33.30	0	0.00	33.15	1	10,118	0.01%
2020/10/30	2	34.60	7	34.20	33.95	-5	10,102	-0.05%
2020/10/29	6	34.17	3	34.10	34.30	3	10,056	0.03%
2020/10/28	15	35.57	32	35.47	34.75	-17	10,041	-0.17%
2020/10/27	24	35.21	13	35.27	35.35	11	9,929	0.11%
2020/10/26	0	0.00	1	33.70	33.55	-1	9,628	-0.01%
2020/10/23	0	0.00	3	34.20	33.75	-3	9,552	-0.03%
2020/10/22	0	0.00	4	34.20	33.85	-4	9,557	-0.04%
2020/10/21	105	33.98	100	33.64	33.75	5	9,440	0.05%	大買/
2020/10/20	0	0.00	1	33.30	33.60	-1	9,399	-0.01%
2020/10/15	0	0.00	1	33.05	33.20	-1	9,340	-0.01%
2020/10/14	1	33.10	0	0.00	33.20	1	9,348	0.01%
2020/10/13	1	34.65	0	0.00	34.50	1	9,174	0.01%
2020/10/12	1	33.15	6	32.33	33.50	-5	8,973	-0.06%
2020/10/06	1	32.10	0.1	32.35	32.50	0.9	8,827	0.01%
2020/09/30	0	0.00	1	31.95	31.55	-1	8,814	-0.01%
2020/09/29	3	32.23	1	32.15	32.55	2	8,758	0.02%
2020/09/25	1	31.45	1	31.95	31.60	0	8,596	0.00%
2020/09/24	1	30.80	0	0.00	30.45	1	8,511	0.01%
2020/09/23	2	31.95	1	31.60	31.15	1	8,369	0.01%
2020/09/22	1	32.30	17	32.33	31.90	-16	8,273	-0.19%
2020/09/21	8	32.94	9	32.92	33.10	-1	8,144	-0.01%
2020/09/18	21	31.76	34	32.34	32.90	-13	8,049	-0.16%
2020/09/17	7	30.60	16	31.21	31.75	-9	7,804	-0.12%
2020/09/16	7	30.58	11	30.74	31.55	-4	7,580	-0.05%
2020/09/15	12	30.00	12	29.84	30.00	0	7,301	0.00%
2020/09/14	3	29.18	1.1	29.83	29.00	1.9	7,211	0.03%
2020/09/11	0	0.00	4	29.22	28.50	-4	7,118	-0.06%
2020/09/10	7	29.34	0	0.00	29.00	7	7,058	0.10%
2020/09/09	1	29.80	3	29.68	29.65	-2	6,999	-0.03%
2020/09/08	3	28.85	9	28.89	29.15	-6	6,915	-0.09%
2020/09/07	13	27.83	1	28.55	27.90	12	6,728	0.18%
2020/09/04	1	27.80	0	0.00	27.80	1	6,666	0.02%
2020/09/02	4	28.80	4	28.61	28.45	0	6,571	0.00%
2020/09/01	7	30.07	1	30.20	29.50	6	6,390	0.09%
2020/08/31	3	29.62	13	29.79	30.30	-10	6,145	-0.16%
2020/08/28	17	27.39	25	27.46	27.55	-8	5,720	-0.14%
2020/08/27	3	26.78	4	26.53	26.30	-1	5,580	-0.02%
2020/08/26	12	27.32	9	27.52	27.10	3	5,487	0.05%
2020/08/25	7	27.73	10	27.77	27.30	-3	5,429	-0.06%
2020/08/24	5	27.13	2	27.18	27.00	3	5,386	0.06%
2020/08/21	5	27.25	0	0.00	27.30	5	5,399	0.09%
2020/08/20	2	27.63	3	27.60	27.50	-1	5,342	-0.02%
2020/08/19	4	27.64	6	27.49	28.00	-2	5,215	-0.04%
2020/08/18	4	26.59	1	26.50	26.45	3	5,110	0.06%
2020/08/17	5	26.25	0	0.00	26.50	5	5,168	0.10%
2020/08/14	0	0.00	3	26.13	26.35	-3	5,275	-0.06%
2020/08/13	0	25.50	0	0.00	25.55	0	5,249	0.00%
2020/08/12	0	0.00	1	25.55	25.40	-1	5,257	-0.02%
2020/08/11	0	0.00	9	24.98	25.15	-9	5,099	-0.18%
2020/08/10	7	24.07	6	23.87	23.90	1	4,954	0.02%
2020/08/07	1	24.15	0	0.00	24.15	1	4,961	0.02%
2020/08/04	2	23.15	0	0.00	23.15	2	5,119	0.04%
2020/07/29	0	0.00	1	23.25	23.15	-1	5,083	-0.02%
2020/07/28	10	23.10	0	0.00	23.10	10	5,093	0.20%
2020/07/27	1	24.15	3	23.80	23.60	-2	5,082	-0.04%
2020/07/21	0	0.00	4	23.80	23.90	-4	4,952	-0.08%
2020/07/20	0	0.00	1	24.00	23.95	-1	4,914	-0.02%
2020/07/17	5	23.69	0	0.00	23.55	5	4,850	0.10%
2020/07/16	0	0.00	6.4	23.91	23.85	-6.4	4,858	-0.13%
2020/07/14	0	0.00	1	23.50	23.25	-1	4,784	-0.02%
2020/07/13	6	23.82	3	23.70	23.70	3	4,766	0.06%
2020/07/10	1	23.55	18	23.45	23.35	-17	4,775	-0.36%
2020/07/09	1	23.30	0	0.00	23.05	1	4,699	0.02%
2020/07/08	2	23.23	3	23.18	23.20	-1	4,670	-0.02%
2020/07/06	24	22.96	1	22.95	23.00	23	4,713	0.49%
2020/07/03	0	0.00	30.1	23.83	23.95	-30.1	4,653	-0.65%
2020/07/02	1	23.75	24	23.87	23.85	-23	4,572	-0.50%
2020/07/01	1	23.70	2	23.60	23.65	-1	4,583	-0.02%
2020/06/30	1	23.35	1	23.30	23.30	0	4,558	0.00%
2020/06/29	2	23.23	0	0.00	23.15	2	4,584	0.04%
2020/06/23	1	23.70	0	0.00	23.55	1	4,655	0.02%
2020/06/19	1	24.25	1	24.15	23.65	0	4,700	0.00%
2020/06/18	1	24.00	1	24.10	24.00	0	4,723	0.00%
2020/06/16	0	0.00	5.9	23.37	23.85	-5.9	4,805	-0.12%
2020/06/15	4	23.15	3	23.08	22.90	1	4,918	0.02%
2020/06/12	5	22.20	0	0.00	22.70	5	4,931	0.10%
2020/06/10	4	22.79	7	22.80	22.75	-3	5,048	-0.06%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/05/29	0	0.00	10	24.04	23.60	-10	5,939	-0.17%
2020/05/28	2	24.28	1	24.35	23.85	1	6,106	0.02%
2020/05/27	1	23.90	1	24.00	23.90	0	6,201	0.00%
2020/05/25	1	23.60	3	23.55	23.45	-2	7,089	-0.03%
2020/05/22	9	24.36	0	0.00	24.05	9	7,214	0.12%
2020/05/21	2	24.20	2	24.25	24.30	0	7,427	0.00%
2020/05/20	0	0.00	1	23.85	23.55	-1	7,367	-0.01%
2020/05/19	1	23.25	2	23.20	23.60	-1	7,336	-0.01%
2020/05/18	4	22.85	9	22.93	23.10	-5	7,175	-0.07%
2020/05/15	0	0.00	6	22.12	22.20	-6	7,007	-0.09%
2020/05/14	7	21.63	3.8	21.81	21.50	3.2	6,955	0.05%
2020/05/13	5	22.16	2	22.23	21.90	3	6,894	0.04%
2020/05/12	4	21.90	12	22.22	22.40	-8	6,806	-0.12%
2020/05/11	5	21.10	0	0.00	21.10	5	6,543	0.08%
2020/05/08	4	21.05	0	0.00	21.05	4	6,555	0.06%
2020/05/06	0	20.90	2	21.10	20.90	-2	6,792	-0.03%
2020/04/29	1	21.00	0	0.00	21.05	1	6,759	0.01%
2020/04/28	0	0.00	4.1	20.83	21.00	-4.1	6,732	-0.06%
2020/04/27	0	0.00	5.1	20.60	20.70	-5.1	6,745	-0.07%
2020/04/22	1	20.25	0	0.00	20.30	1	6,754	0.01%
2020/04/21	0	0.00	3	20.40	20.35	-3	6,773	-0.04%
2020/04/20	2	20.95	0	0.00	21.00	2	6,744	0.03%
2020/04/17	0	21.00	0	0.00	21.00	0	6,723	0.00%
2020/04/16	2	21.20	0	0.00	21.15	2	6,759	0.03%
2020/04/15	1	21.15	3	21.12	21.45	-2	6,723	-0.03%
2020/04/14	0	0.00	3	20.72	20.85	-3	6,657	-0.05%
2020/04/10	1	20.75	0	0.00	20.75	1	6,633	0.02%
2020/04/09	0	0.00	3	20.95	21.10	-3	6,605	-0.05%
2020/04/08	4	20.50	4	20.85	20.85	0	6,563	0.00%
2020/04/07	2	20.55	0	0.00	20.30	2	6,514	0.03%
2020/04/06	15	20.41	2	20.25	20.40	13	6,489	0.20%
2020/04/01	1	20.50	0	0.00	20.50	1	6,454	0.02%
2020/03/31	1	20.45	3	20.47	20.55	-2	6,481	-0.03%
2020/03/30	7	19.46	7	19.83	20.50	0	6,439	0.00%
2020/03/27	30	20.88	40	20.38	20.10	-10	6,396	-0.16%
2020/03/26	4	20.97	2	20.88	20.75	2	6,303	0.03%
2020/03/23	8	18.86	8	18.99	19.05	0	6,000	0.00%
2020/03/20	2	18.18	1	18.40	18.35	1	5,913	0.02%
2020/03/19	22	17.60	1	17.60	17.55	21	5,777	0.36%
2020/03/18	1	19.45	0	0.00	19.45	1	5,544	0.02%
2020/03/17	0	0.00	1	20.55	20.35	-1	5,438	-0.02%
2020/03/16	2	21.25	21	21.50	21.00	-19	5,330	-0.36%
2020/03/13	3	20.58	8	20.73	21.30	-5	5,237	-0.10%
2020/03/12	0	0.00	10	22.21	22.50	-10	4,960	-0.20%
2020/03/10	1	22.50	1	22.35	22.70	0	4,707	0.00%
2020/03/06	1	23.20	0	0.00	23.20	1	4,361	0.02%
2020/03/04	8	24.42	3	24.67	23.75	5	4,154	0.12%
2020/03/03	7	24.30	7	24.24	24.20	0	4,018	0.00%
2020/03/02	6	23.70	7	23.84	23.35	-1	3,790	-0.03%
2020/02/27	35	24.71	38	24.48	23.65	-3	3,649	-0.08%
2020/02/26	25	24.27	28	24.22	23.65	-3	3,278	-0.09%
2020/02/25	11	23.05	9	23.25	22.60	2	2,676	0.07%
2020/02/24	3	22.88	5	22.64	23.00	-2	2,438	-0.08%
2020/02/21	5	21.54	3	21.60	21.65	2	2,096	0.10%
2020/02/20	2	21.05	3	21.00	21.00	-1	1,950	-0.05%
2020/02/19	2	20.65	0	0.00	20.60	2	1,856	0.11%
2020/02/18	10	20.55	0	0.00	20.50	10	1,884	0.53%
2020/02/17	0	0.00	1	20.50	20.50	-1	1,955	-0.05%
2020/02/14	0	0.00	5	20.23	20.30	-5	1,909	-0.26%
2020/02/11	0	0.00	0.4	20.05	20.05	-0.4	1,862	-0.02%
2020/02/10	1	20.75	0	0.00	20.25	1	1,832	0.05%
2020/02/07	2	20.55	2	20.65	20.80	0	1,732	0.00%
2020/02/06	0	0.00	0.1	20.00	20.00	-0.1	1,578	0.00%
2020/02/03	0	0.00	1	19.50	19.55	-1	1,540	-0.06%
2020/01/31	0	0.00	12	19.70	19.70	-12	1,511	-0.79%
2020/01/30	6	19.88	17	19.66	19.55	-11	1,495	-0.74%
2020/01/17	2	20.25	5	20.30	20.20	-3	1,426	-0.21%
2020/01/16	4	20.10	2	20.15	20.20	2	1,404	0.14%
2020/01/15	0	0.00	140	19.94	20.00	-140	1,378	-10.16%	大賣/鉅額交易
2020/01/14	0	0.00	125	19.80	19.75	-125	1,333	-9.37%	大賣/鉅額交易
2020/01/13	1	19.75	60	19.73	19.75	-59	1,343	-4.39%
2020/01/10	350	19.76	17	19.83	19.75	333	1,356	24.54%	大買/鉅額交易
2020/01/08	0	0.00	2	19.30	19.20	-2	1,306	-0.15%
2020/01/02	1	19.35	4	19.35	19.45	-3	1,339	-0.22%
2019/12/30	2	19.20	0	0.00	19.20	2	1,288	0.16%
2019/12/27	0	0.00	1	19.05	19.10	-1	1,263	-0.08%
2019/12/26	7	19.16	0	0.00	19.15	7	1,248	0.56%
2019/12/25	3	18.87	0	0.00	18.95	3	1,203	0.25%
2019/12/18	0	0.00	0	18.95	18.95	0	1,200	0.00%
2019/12/16	0	0.00	1	18.85	18.85	-1	1,155	-0.09%
2019/12/12	0	0.00	10	18.95	18.95	-10	1,150	-0.87%
2019/12/09	1	18.70	1	18.70	18.75	0	1,152	0.00%
2019/12/05	2	18.55	1	18.60	18.60	1	1,186	0.08%
2019/12/03	1	18.75	1	18.70	18.75	0	1,166	0.00%
2019/11/29	11	18.80	0	0.00	18.80	11	1,152	0.95%
2019/11/27	1	18.95	0	0.00	19.05	1	1,131	0.09%
2019/11/25	0	0.00	1	19.30	19.20	-1	1,088	-0.09%
2019/11/21	0	0.00	7	18.86	18.85	-7	1,052	-0.67%
2019/11/01	0	0.00	10	18.10	18.10	-10	968	-1.03%
2019/10/28	0	0.00	0.1	18.25	18.15	-0.1	1,018	-0.01%
2019/10/18	0	0.00	0	18.40	17.80	0	1,040	0.00%
2019/10/16	0	0.00	3	18.35	18.35	-3	1,012	-0.30%
2019/10/08	0	0.00	13	18.08	18.05	-13	1,038	-1.25%
2019/09/27	1	18.00	0	0.00	17.85	1	1,212	0.08%
2019/09/23	1	18.20	2	18.20	18.20	-1	1,297	-0.08%
2019/09/20	1	18.25	0	0.00	18.30	1	1,305	0.08%
2019/09/17	1	18.35	0	0.00	18.15	1	1,377	0.07%
2019/09/16	10	18.35	0	0.00	18.35	10	1,427	0.70%
2019/09/12	0	0.00	3	18.27	18.30	-3	1,471	-0.20%
2019/09/11	5	18.20	2	18.20	18.10	3	1,508	0.20%
2019/09/10	20	18.25	0	0.00	18.25	20	1,516	1.32%
2019/09/09	3	18.30	0	0.00	18.30	3	1,527	0.20%
2019/09/05	1	17.85	0	0.00	17.85	1	1,510	0.07%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/20	2	17.85	0.1	17.90	17.65	1.9	1,556	0.12%
2019/08/06	1	17.40	2	17.80	18.05	-1	1,586	-0.06%
2019/08/05	20	18.20	0	0.00	18.10	20	1,574	1.27%
2019/08/01	19	18.60	0	0.00	18.65	19	1,610	1.18%
2019/07/29	1	18.90	0	0.00	18.95	1	1,635	0.06%
2019/07/17	0	0.00	2.7	19.15	19.15	-2.7	1,685	-0.16%
2019/07/15	1	19.35	0	0.00	19.20	1	1,662	0.06%
2019/07/12	0	0.00	1	19.65	19.70	-1	1,678	-0.06%
2019/07/04	0	0.00	3	20.60	20.50	-3	1,857	-0.16%
2019/07/03	0	0.00	1	20.60	20.40	-1	1,897	-0.05%
2019/07/02	0	0.00	5	20.50	20.45	-5	1,956	-0.26%
2019/06/28	0	0.00	3	20.25	20.20	-3	1,943	-0.15%
2019/06/26	0	0.00	2	20.45	20.35	-2	1,979	-0.10%
2019/06/25	0	0.00	0	20.70	20.75	0	1,973	0.00%
2019/06/24	0	0.00	3	20.80	20.75	-3	1,970	-0.15%
2019/06/21	5	20.60	1.1	20.56	20.75	3.9	1,965	0.20%
2019/06/20	5	20.47	10	20.50	20.50	-5	1,945	-0.26%
2019/06/19	0	20.10	3	20.20	20.20	-3	1,950	-0.15%
2019/06/18	4	19.95	0.2	19.95	19.90	3.8	1,940	0.20%
2019/05/21	0	0.00	2	19.25	19.30	-2	2,100	-0.10%
2019/05/20	1	19.40	0	0.00	19.35	1	2,120	0.05%
2019/05/16	0	0.00	1	19.25	19.30	-1	2,223	-0.04%
2019/05/15	1	19.45	0	0.00	19.25	1	2,257	0.04%
2019/05/14	3	19.00	1	19.25	19.30	2	2,268	0.09%
2019/05/09	1	19.50	0	0.00	19.50	1	2,332	0.04%
2019/05/08	0	0.00	6	19.64	19.80	-6	2,303	-0.26%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	2	19.73	0	0.00	19.70	2	2,294	0.09%
2019/05/03	10	19.95	0	0.00	19.95	10	2,269	0.44%
2019/04/26	3	19.95	60	19.84	19.85	-57	2,246	-2.54%
2019/04/25	60	20.05	0	0.00	20.10	60	2,251	2.66%
2019/04/24	21	20.00	42	20.00	19.90	-21	2,248	-0.93%
2019/04/19	22	20.00	0	0.00	19.90	22	2,210	1.00%
2019/04/18	3	20.25	0	0.00	19.85	3	2,209	0.14%
2019/04/17	20	20.25	1	20.30	20.40	19	2,166	0.88%
2019/04/16	0	0.00	60	20.50	20.45	-60	2,147	-2.79%
2019/04/15	0	0.00	1	20.70	20.60	-1	2,141	-0.05%
2019/04/12	20	20.65	1	20.75	20.55	19	2,121	0.90%
2019/04/11	0	21.10	0	0.00	21.00	0	2,074	0.00%
2019/04/10	35	21.45	8	21.23	21.35	27	2,041	1.32%
2019/04/08	20	20.68	0	0.00	21.20	20	1,847	1.08%
2019/04/02	2	20.58	0	0.00	20.55	2	1,760	0.11%
2019/04/01	20	20.50	1	20.70	20.50	19	1,755	1.08%
2019/03/29	1	20.40	0	0.00	20.50	1	1,744	0.06%
2019/03/28	60	20.30	0	0.00	20.20	60	1,771	3.39%
2019/03/26	1	20.65	0	0.00	20.55	1	1,776	0.06%
2019/03/25	1	20.75	11	20.67	20.55	-10	1,788	-0.56%
2019/03/22	61	20.80	1	20.85	20.90	60	1,782	3.37%
2019/03/21	11	20.54	0	0.00	20.65	11	1,736	0.63%
2019/03/20	7	20.36	1.1	20.40	20.40	5.9	1,708	0.35%
2019/03/19	1	20.30	0	0.00	20.30	1	1,701	0.06%
2019/03/18	0	0.00	1	20.35	20.30	-1	1,697	-0.06%
2019/03/14	5	20.20	0	0.00	20.10	5	1,701	0.29%
2019/03/13	2	20.25	28	20.30	20.30	-26	1,710	-1.52%
2019/03/12	2	20.28	1	20.50	20.25	1	1,722	0.06%
2019/03/11	1	20.15	0	0.00	20.30	1	1,735	0.06%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/06	0	0.00	0.7	20.40	20.40	-0.7	1,814	-0.04%
2019/03/05	0	0.00	2	20.15	20.20	-2	1,801	-0.11%
2019/02/25	2	20.40	0	0.00	20.35	2	1,851	0.11%
2019/02/22	0	0.00	10	20.10	20.20	-10	1,858	-0.54%
2019/02/20	6	20.29	15	20.27	20.25	-9	1,883	-0.48%
2019/02/19	5	20.40	1	20.45	20.45	4	1,881	0.21%
2019/02/18	4	20.36	7	20.36	20.40	-3	1,883	-0.16%
2019/02/15	1	19.95	1	20.15	20.15	0	1,862	0.00%
2019/02/14	0	0.00	3	19.70	19.70	-3	1,821	-0.16%
2019/02/13	3	19.45	0	19.45	19.45	3	1,814	0.16%
2019/02/12	23	19.50	0	0.00	19.45	23	1,834	1.25%
2019/01/29	25	19.25	0	0.00	19.40	25	1,913	1.31%
2019/01/22	0	0.00	5	19.10	19.10	-5	2,252	-0.22%
2019/01/21	0	0.00	20	19.05	19.10	-20	2,296	-0.87%
2019/01/18	10	18.80	0	0.00	18.95	10	2,373	0.42%
2019/01/16	0	0.00	13	18.87	18.85	-13	2,513	-0.52%
2019/01/10	10	18.80	0	0.00	18.80	10	2,672	0.37%
2019/01/08	0	0.00	3	18.70	18.65	-3	2,759	-0.11%
2019/01/07	3	19.05	0	0.00	18.85	3	2,831	0.11%
2019/01/04	7	18.74	5	18.50	18.80	2	2,963	0.07%
2018/12/28	0	0.00	0	18.85	18.65	0	3,145	0.00%
2018/12/24	2	19.15	0	0.00	19.20	2	3,420	0.06%
2018/12/22	3	18.75	0	0.00	18.90	3	3,474	0.09%
2018/12/21	0	0.00	2	18.90	18.85	-2	3,644	-0.05%
2018/12/18	1	19.70	0	0.00	19.65	1	3,907	0.03%
2018/12/17	20	20.10	0	0.00	19.95	20	4,005	0.50%
2018/12/11	2	20.20	1	20.20	20.35	1	4,474	0.02%
2018/12/06	0	0.00	30	20.73	20.65	-30	5,184	-0.58%
2018/12/03	2	21.78	0	0.00	21.65	2	5,889	0.03%
2018/11/30	0	0.00	1	21.75	21.75	-1	5,919	-0.02%
2018/11/26	30	21.30	0	0.00	21.35	30	6,105	0.49%
2018/11/23	0	0.00	1	20.90	20.90	-1	6,149	-0.02%
2018/11/19	0	0.00	1	21.45	21.60	-1	6,896	-0.01%
2018/11/12	5	21.47	0	0.00	21.35	5	7,946	0.06%
2018/11/09	0.5	21.30	0	0.00	21.20	0.5	8,196	0.01%
2018/11/08	1	20.85	10	21.31	21.35	-9	8,340	-0.11%
2018/11/07	20	21.11	8	21.13	21.35	12	8,346	0.14%
2018/11/02	1	20.40	0	0.00	20.50	1	8,470	0.01%
2018/11/01	40	19.90	50	20.23	20.25	-10	8,436	-0.12%
2018/10/31	2	19.70	2	19.70	19.75	0	8,368	0.00%
2018/10/30	10	19.20	4	19.39	19.75	6	8,273	0.07%
2018/10/29	0	0.00	11.2	19.75	20.15	-11.2	8,177	-0.14%
2018/10/25	2	19.85	19	19.48	20.05	-17	8,059	-0.21%
2018/10/24	0	0.00	1	20.60	20.45	-1	7,970	-0.01%
2018/10/23	0	0.00	20	20.45	20.45	-20	7,986	-0.25%
2018/10/22	1	20.80	0	0.00	20.80	1	7,967	0.01%
2018/10/19	7	20.49	0	0.00	20.60	7	7,942	0.09%
2018/10/18	1	20.50	1	21.15	20.55	0	7,876	0.00%
2018/10/17	9	21.81	8	21.25	21.00	1	7,802	0.01%
2018/10/15	6	22.17	2	22.10	22.00	4	7,678	0.05%
2018/10/12	1	21.20	1	21.60	21.60	0	7,583	0.00%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	1	23.25	2	23.30	23.35	-1	7,356	-0.01%
2018/10/05	25	23.05	0	0.00	23.00	25	7,242	0.35%
2018/10/04	1	23.20	16.2	23.48	24.10	-15.2	7,126	-0.21%
2018/10/03	0	0.00	0	23.85	23.75	0	7,062	0.00%
2018/10/02	6	23.96	2	24.00	23.95	4	7,033	0.06%
2018/10/01	10	24.60	17	24.38	24.40	-7	7,001	-0.10%
2018/09/28	5	24.78	3	24.50	24.60	2	6,963	0.03%
2018/09/27	0	0.00	5	25.18	25.30	-5	6,795	-0.07%
2018/09/26	2	24.30	7	24.26	24.80	-5	6,650	-0.08%
2018/09/25	0	0.00	2	24.08	23.55	-2	6,526	-0.03%
2018/09/21	2	24.10	0	0.00	24.05	2	6,454	0.03%
2018/09/20	3	23.82	5	23.90	23.80	-2	6,333	-0.03%
2018/09/19	7	24.64	1	24.80	24.65	6	6,195	0.10%
2018/09/17	6	24.48	2	24.55	24.60	4	6,009	0.07%
2018/09/14	8	24.16	31	24.19	25.00	-23	5,859	-0.39%
2018/09/13	29.2	23.78	17	23.72	23.75	12.2	5,568	0.22%
2018/09/12	5	23.12	24	23.18	23.30	-19	5,400	-0.35%
2018/09/11	13	22.41	4	22.35	22.75	9	5,158	0.17%
2018/09/10	5	21.65	4	22.30	22.40	1	5,014	0.02%
2018/09/07	7	22.15	11	22.18	21.80	-4	4,829	-0.08%
2018/09/06	1	21.35	2	21.40	21.75	-1	4,504	-0.02%
2018/09/05	4	21.50	4	21.60	21.50	0	4,448	0.00%
2018/09/04	5	21.55	3	21.35	21.35	2	4,411	0.05%
2018/09/03	2	21.35	0	0.00	21.15	2	4,391	0.05%
2018/08/31	0	0.00	16	21.22	21.45	-16	4,320	-0.37%
2018/08/30	5	21.57	0	0.00	21.45	5	4,271	0.12%
2018/08/29	12	21.96	7.6	21.97	21.95	4.4	4,235	0.10%
2018/08/28	6	21.39	15	21.32	21.35	-9	4,138	-0.22%
2018/08/27	0	0.00	2	21.43	21.50	-2	4,155	-0.05%
2018/08/24	20	21.79	4	22.25	21.75	16	4,019	0.40%
2018/08/23	8	21.51	12	21.53	21.65	-4	3,728	-0.11%
2018/08/22	2	20.40	48	20.25	20.65	-46	3,364	-1.37%
2018/08/21	27	19.79	22	19.28	19.80	5	3,080	0.16%
2018/08/20	0	0.00	2	19.08	19.10	-2	2,905	-0.07%
2018/08/17	1	19.20	7	19.14	19.05	-6	2,850	-0.21%
2018/08/16	29	19.23	24	18.91	18.80	5	2,680	0.19%
2018/08/15	12	18.55	3.6	18.46	18.55	8.4	2,430	0.35%
2018/08/14	0	0.00	2	18.05	18.10	-2	2,268	-0.09%
2018/08/13	0	0.00	52	17.86	18.00	-52	2,271	-2.29%
2018/08/10	27	17.81	32	17.79	17.85	-5	2,203	-0.23%
2018/08/09	2	17.35	0	0.00	17.30	2	2,187	0.09%
2018/08/08	0	0.00	1	17.35	17.35	-1	2,194	-0.05%
2018/08/03	2	17.10	0	0.00	17.05	2	2,462	0.08%
2018/07/31	1	17.30	0	0.00	17.25	1	2,649	0.04%
2018/07/30	10	17.18	5.2	17.29	17.10	4.8	2,655	0.18%
2018/07/27	51	16.90	0.1	16.85	16.85	50.9	2,614	1.94%
2018/07/26	3	16.75	0	0.00	16.85	3	2,659	0.11%
2018/07/25	3	16.75	0	0.00	16.75	3	2,737	0.11%
2018/07/11	1	17.00	0	17.10	17.10	1	2,856	0.03%
2018/07/06	10	16.75	0	0.00	16.95	10	2,870	0.35%
2018/07/05	0	0.00	3	17.02	16.90	-3	2,907	-0.10%
2018/06/28	1	16.90	0	0.00	16.80	1	2,984	0.03%
2018/06/27	2	17.05	0	0.00	17.05	2	2,979	0.07%
2018/06/22	0	0.00	2	16.95	16.85	-2	2,957	-0.07%
2018/06/20	1	17.10	0	0.00	17.05	1	2,965	0.03%
2018/06/19	0	0.00	1.1	17.15	17.15	-1.1	2,958	-0.04%
2018/06/12	0	0.00	5	17.95	17.95	-5	2,846	-0.18%
2018/06/11	0	0.00	26	18.10	18.00	-26	2,838	-0.92%
2018/06/07	1	17.95	0	0.00	18.05	1	2,815	0.04%
2018/06/05	1	18.30	32	18.11	18.15	-31	2,803	-1.11%
2018/06/04	32	18.56	12	18.53	18.50	20	2,726	0.73%
2018/05/31	0	0.00	10	17.70	17.85	-10	2,572	-0.39%
2018/05/30	0	0.00	9	17.50	17.65	-9	2,589	-0.35%
2018/05/28	0	0.00	2	17.60	17.70	-2	2,638	-0.08%
2018/05/23	2	17.55	0	0.00	17.50	2	3,119	0.06%
2018/05/22	12	17.79	1	17.60	17.60	11	3,090	0.36%
2018/05/18	0	0.00	22	17.96	18.00	-22	3,034	-0.72%
2018/05/17	0	0.00	17	18.11	18.00	-17	3,002	-0.57%
2018/05/16	1	17.70	0	0.00	17.70	1	2,879	0.03%
2018/05/15	20	17.70	2	17.60	17.55	18	2,874	0.63%
2018/05/11	20	17.83	137.9	17.68	17.65	-117.9	2,876	-4.10%	大賣/鉅額交易
2018/05/10	2	17.35	6	17.41	17.45	-4	2,713	-0.15%
2018/05/09	1	17.50	6	17.38	17.30	-5	2,671	-0.19%
2018/05/08	3	17.30	0	0.00	17.40	3	2,661	0.11%
2018/05/07	0	0.00	6	17.12	17.15	-6	2,574	-0.23%
2018/05/04	3	17.20	10	17.10	17.10	-7	2,552	-0.27%
2018/05/03	1	16.95	0	0.00	17.15	1	2,539	0.04%
2018/05/02	1	17.00	1	17.05	17.10	0	2,516	0.00%
2018/04/30	1	16.80	1	16.85	16.85	0	2,460	0.00%
2018/04/27	0	0.00	10	16.45	16.65	-10	2,456	-0.41%
2018/04/25	30	16.25	0	0.00	16.30	30	2,537	1.18%
2018/04/24	0	0.00	2	16.35	16.40	-2	2,673	-0.07%
2018/04/23	1	16.50	20	16.48	16.50	-19	3,017	-0.63%
2018/04/18	0	0.00	30	16.40	16.45	-30	3,093	-0.97%
2018/04/17	0	0.00	3	16.52	16.40	-3	3,101	-0.10%
2018/04/13	0	0.00	1	16.70	16.80	-1	3,167	-0.03%
2018/04/12	1	16.90	1	16.70	16.85	0	3,198	0.00%
2018/04/10	1	16.70	1	16.50	16.70	0	3,115	0.00%
2018/04/09	0	16.30	0	0.00	16.30	0	3,063	0.00%
2018/04/03	0	16.30	0	0.00	16.30	0	3,068	0.00%
2018/04/02	1	16.25	10	16.30	16.30	-9	3,095	-0.29%
2018/03/30	0	0.00	10	16.30	16.35	-10	3,226	-0.31%
2018/03/29	2	16.25	0	0.00	16.25	2	3,231	0.06%
2018/03/26	0	16.10	3	16.00	16.05	-3	3,248	-0.09%
2018/03/21	0	0.00	3	16.55	16.50	-3	3,313	-0.09%
2018/03/16	0	0.00	4	16.85	16.80	-4	3,365	-0.12%
2018/03/14	4	16.95	0	0.00	16.95	4	3,388	0.12%
2018/03/13	0	0.00	1	17.05	16.95	-1	3,410	-0.03%
2018/03/12	1	17.00	4	16.96	16.95	-3	3,411	-0.09%
2018/03/09	5	16.84	1	16.90	16.70	4	3,495	0.11%
2018/03/08	3	16.75	0	0.00	16.75	3	3,591	0.08%
2018/03/07	1	16.75	0	0.00	16.70	1	3,615	0.03%
2018/03/06	10	16.75	5	16.95	16.60	5	3,631	0.14%
2018/03/05	1	17.10	0	0.00	16.80	1	3,624	0.03%
2018/03/02	5	17.10	15	17.17	17.15	-10	3,587	-0.28%
2018/03/01	2	17.20	4	17.20	17.10	-2	3,570	-0.06%
2018/02/27	8	17.01	2	16.98	16.90	6	3,498	0.17%
2018/02/26	106	17.39	101	17.45	17.30	5	3,399	0.15%	大買/大賣/
2018/02/23	1	16.25	1	16.30	16.30	0	3,079	0.00%
2018/02/09	0	0.00	10	15.05	15.30	-10	3,152	-0.32%
2018/02/08	0	0.00	1	15.40	15.55	-1	3,174	-0.03%
2018/02/05	2	16.10	0	0.00	16.20	2	3,191	0.06%
2018/02/02	34	16.30	30	16.25	16.15	4	3,192	0.13%
2018/01/25	80	16.35	0	0.00	16.35	80	3,338	2.40%
2018/01/24	3	16.32	0	0.00	16.40	3	3,334	0.09%
2018/01/23	0	0.00	5	16.45	16.35	-5	3,337	-0.15%
2018/01/22	0	0.00	0	16.40	16.40	0	3,323	0.00%
2018/01/17	0	0.00	50	17.22	17.20	-50	3,139	-1.59%
2018/01/15	0	0.00	2	16.45	16.55	-2	2,906	-0.07%
2018/01/12	0	0.00	2	16.45	16.55	-2	2,973	-0.07%
2018/01/11	0	0.00	40	16.30	16.40	-40	2,973	-1.35%
2018/01/10	0	0.00	1	16.40	16.30	-1	3,009	-0.03%
2018/01/09	1	16.60	3	16.40	16.55	-2	3,045	-0.07%
2018/01/05	1	16.50	2	16.45	16.60	-1	3,075	-0.03%
2018/01/04	3	16.42	0	0.00	16.40	3	3,089	0.10%
2018/01/02	4	16.45	0	0.00	16.45	4	3,156	0.13%