正隆 (1904)-華南永昌-台中券商分點個股進出

台股 » 個股 » 正隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正隆

(1904)

可現股當沖

股價
29.05
漲跌
▲0.10
漲幅
+0.35%
成交量
519張
產業
上市造紙類股
646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－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	29.00	0	0.00	28.95	1	893	0.11%
2024/05/08	0	29.00	1	29.00	28.95	-1	896	-0.11%
2024/05/07	0	29.10	1	29.05	29.10	-1	901	-0.11%
2024/05/06	0	29.20	0	0.00	29.20	0	897	0.00%
2024/05/03	0.1	29.30	0	0.00	29.10	0.1	897	0.01%
2024/05/02	0	29.20	0	0.00	29.30	0	893	0.00%
2024/04/29	0	28.95	2	29.40	29.40	-2	890	-0.22%
2024/04/23	1	29.45	0	0.00	29.20	1	878	0.11%
2024/04/22	0	0.00	1	29.25	29.10	-1	868	-0.12%
2024/04/19	1	28.75	0	0.00	28.20	1	844	0.12%
2024/04/17	0	28.50	0	28.55	28.40	0	821	0.00%
2024/04/16	1	28.45	0	0.00	28.35	1	821	0.12%
2024/04/15	0	29.14	1	29.20	29.00	-1	789	-0.12%
2024/04/12	0	29.00	0	0.00	28.95	0	787	0.00%
2024/04/11	0	29.30	0	0.00	29.05	0	784	0.01%
2024/04/10	0	29.40	0	0.00	29.30	0	780	0.00%
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/03	0	29.00	0	29.00	28.85	0	783	0.00%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.00%
2024/04/01	0	29.15	0	0.00	29.10	0	718	0.00%
2024/03/29	1	28.95	0	0.00	29.00	1	714	0.14%
2024/03/28	0	29.21	1	29.25	29.30	-1	705	-0.14%
2024/03/27	5	29.20	0	0.00	29.25	5	700	0.71%
2024/03/26	0	29.13	2	29.10	29.00	-2	691	-0.29%
2024/03/25	0	29.13	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.23	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.14	0	0.00	29.25	0	735	0.00%
2024/03/20	3	28.97	0.1	29.10	28.95	2.9	752	0.39%
2024/03/19	0	28.93	0	0.00	28.95	0	756	0.00%
2024/03/18	0.1	28.90	2	28.75	28.85	-1.9	754	-0.25%
2024/03/15	0	28.94	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.85	0	0.00	28.85	0	762	0.01%
2024/03/12	0	28.90	0	0.00	28.80	0	752	0.00%
2024/03/11	6	28.59	0	0.00	28.55	6	750	0.80%
2024/03/08	0.3	28.51	1	28.55	28.55	-0.7	750	-0.09%
2024/03/07	2.2	28.73	0	0.00	28.70	2.2	762	0.28%
2024/03/06	3	28.87	0	0.00	28.85	3	761	0.40%
2024/03/05	0.2	28.98	2	29.05	28.85	-1.8	763	-0.24%
2024/03/04	9.1	29.47	6	29.14	29.05	3.1	760	0.40%
2024/03/01	1	29.05	3	28.85	29.00	-2	753	-0.27%
2024/02/29	3.1	29.00	0	0.00	29.00	3.1	756	0.40%
2024/02/27	0	29.05	0	0.00	28.85	0	755	0.01%
2024/02/26	0.1	29.10	0	0.00	29.00	0.1	757	0.01%
2024/02/23	0.1	29.20	0	29.20	28.95	0	765	0.01%
2024/02/22	0.1	29.25	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0.1	29.30	0	0.00	29.20	0.1	770	0.01%
2024/02/20	0.2	29.25	0	0.00	29.10	0.2	777	0.03%
2024/02/19	0.1	29.30	4	29.38	29.35	-3.9	788	-0.49%
2024/02/16	0.1	29.05	0	0.00	29.20	0.1	825	0.01%
2024/02/15	3.1	28.80	6	28.81	28.80	-2.9	821	-0.35%
2024/02/05	0.1	28.95	0	0.00	28.75	0.1	817	0.01%
2024/02/02	0	28.95	0	0.00	28.85	0	818	0.00%
2024/01/31	1	28.90	0	0.00	28.85	1	813	0.12%
2024/01/30	0.1	28.97	0	0.00	28.85	0.1	811	0.01%
2024/01/29	0	0.00	1	29.00	29.05	-1	814	-0.12%
2024/01/26	0.4	28.95	0	0.00	28.85	0.4	819	0.05%
2024/01/24	0	29.30	0	0.00	29.10	0	824	0.00%
2024/01/22	2	28.70	0	0.00	28.75	2	824	0.24%
2024/01/19	4.1	28.70	0	0.00	28.65	4.1	823	0.50%
2024/01/18	0.1	28.88	0	0.00	28.70	0.1	825	0.01%
2024/01/17	1.2	28.76	0	0.00	28.85	1.2	830	0.15%
2024/01/16	0	29.10	2	28.85	28.95	-2	820	-0.24%
2024/01/15	0	0.00	2	29.35	29.25	-2	814	-0.25%
2024/01/12	0	29.20	0	0.00	29.30	0	826	0.00%
2024/01/11	0	29.30	0	0.00	29.25	0	843	0.00%
2024/01/10	3.2	29.18	2	29.15	29.10	1.2	922	0.13%
2024/01/09	0	29.35	0	0.00	29.25	0	932	0.00%
2024/01/08	0	29.65	0	0.00	29.40	0	993	0.00%
2024/01/05	0	0.00	4	29.40	29.40	-4	1,031	-0.39%
2024/01/04	10	29.30	0	0.00	29.25	10	1,039	0.96%
2024/01/03	1	29.20	0	0.00	29.25	1	1,064	0.10%
2024/01/02	3	29.40	0	0.00	29.35	3	1,076	0.28%
2023/12/29	0	29.80	4	29.66	29.75	-4	1,043	-0.38%
2023/12/27	0	29.90	0	0.00	29.90	0	1,065	0.00%
2023/12/26	0.1	29.57	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	1	29.50	0	0.00	29.50	1	1,130	0.09%
2023/12/22	0	29.95	0	0.00	29.80	0	1,140	0.00%
2023/12/21	0	0.00	1	30.25	29.95	-1	1,152	-0.09%
2023/12/20	0	29.90	2	30.00	30.00	-2	1,168	-0.17%
2023/12/19	18	29.79	1	29.90	29.70	17	1,173	1.45%
2023/12/18	1	30.40	1	30.40	30.25	0	1,193	0.00%
2023/12/15	2	30.20	27	30.10	30.10	-25	1,167	-2.14%
2023/12/13	15	29.40	0	0.00	29.30	15	1,165	1.29%
2023/12/12	0	29.75	0	0.00	29.55	0	1,186	0.00%
2023/12/11	0	0.00	10.2	30.05	30.15	-10.2	1,184	-0.86%
2023/12/08	1	29.90	0	30.00	29.95	1	1,196	0.08%
2023/12/07	0	0.00	0.1	30.10	29.95	-0.1	1,228	0.00%
2023/12/05	1	30.00	0	30.00	29.95	1	1,256	0.08%
2023/12/04	10	29.75	4	30.07	30.10	6	1,259	0.48%
2023/12/01	0	0.00	3	29.80	29.80	-3	1,246	-0.24%
2023/11/30	1	29.50	0	0.00	29.75	1	1,250	0.08%
2023/11/29	1	29.65	0	0.00	29.75	1	1,271	0.08%
2023/11/28	1	29.95	1	29.95	29.60	0	1,294	0.00%
2023/11/24	0	0.00	1	29.70	29.60	-1	1,374	-0.07%
2023/11/22	0	0.00	15	29.65	29.45	-15	1,468	-1.02%
2023/11/21	1	29.75	0	0.00	29.85	1	1,471	0.07%
2023/11/20	8	29.58	0.2	29.65	29.55	7.8	1,497	0.52%
2023/11/17	1	29.80	2	29.90	29.80	-1	1,530	-0.07%
2023/11/16	0	29.50	1	29.45	29.55	-1	1,543	-0.06%
2023/11/15	11	29.30	2.3	29.31	29.70	8.7	1,549	0.56%
2023/11/14	0	0.00	0	29.00	29.00	0	1,557	0.00%
2023/11/13	0	28.95	0	0.00	28.95	0	1,587	0.00%
2023/11/08	0	0.00	1	28.85	28.85	-1	1,671	-0.06%
2023/11/07	0	0.00	0	28.90	28.90	0	1,731	0.00%
2023/11/06	0	0.00	0.3	28.78	28.80	-0.3	1,859	-0.01%
2023/11/03	0	0.00	0.2	28.68	28.60	-0.2	1,894	-0.01%
2023/11/02	1	28.35	0	0.00	28.35	1	1,958	0.05%
2023/11/01	1	28.20	0	0.00	28.30	1	2,108	0.05%
2023/10/31	0	28.60	1	28.45	28.30	-1	2,182	-0.05%
2023/10/30	0	28.50	0	28.65	28.60	0	2,353	0.00%
2023/10/27	0	0.00	0.1	28.60	28.55	-0.1	2,433	0.00%
2023/10/26	0	0.00	0.2	28.70	28.55	-0.2	2,586	-0.01%
2023/10/25	0	28.90	0	0.00	28.65	0	2,870	0.00%
2023/10/24	0	28.90	11.1	28.90	28.85	-11	3,296	-0.33%
2023/10/23	0	0.00	0.2	28.70	28.70	-0.2	3,337	-0.01%
2023/10/20	1	28.35	1	28.60	28.60	0	3,380	0.00%
2023/10/19	0	28.50	0	0.00	28.40	0	3,462	0.00%
2023/10/18	1	28.40	0	0.00	29.10	1	3,477	0.03%
2023/10/17	10	28.50	0	0.00	28.45	10	3,449	0.29%
2023/10/16	4	28.90	1	29.05	28.65	3	3,463	0.09%
2023/10/13	0	0.00	14	28.99	28.50	-14	3,441	-0.41%
2023/10/12	0.1	28.40	0	0.00	28.40	0.1	3,439	0.00%
2023/10/06	0.1	28.75	1	28.75	28.75	-0.9	3,496	-0.03%
2023/10/05	0	28.54	0	0.00	28.45	0	3,507	0.00%
2023/10/04	0	28.45	0	0.00	28.40	0	3,529	0.00%
2023/10/03	0	0.00	2	28.58	28.55	-2	3,573	-0.06%
2023/10/02	1	28.55	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	28.65	10	28.65	28.65	-10	3,764	-0.27%
2023/09/27	0	28.40	0	0.00	28.50	0	3,785	0.00%
2023/09/26	2	28.40	0	28.50	28.30	2	3,857	0.05%
2023/09/22	0	0.00	1	27.90	28.30	-1	4,009	-0.02%
2023/09/21	1	28.00	0	0.00	28.10	1	4,143	0.02%
2023/09/20	1	28.30	3	28.33	28.40	-2	4,184	-0.05%
2023/09/19	1	28.40	0	0.00	28.40	1	4,374	0.02%
2023/09/15	10	28.25	1	28.20	28.20	9	4,950	0.18%
2023/09/14	1	28.45	0	0.00	28.40	1	4,951	0.02%
2023/09/11	0	28.05	0	0.00	28.00	0	5,018	0.00%
2023/09/08	3	28.10	8	28.05	28.05	-5	5,045	-0.10%
2023/09/07	1	28.10	0	0.00	28.15	1	5,102	0.02%
2023/09/06	0.3	28.35	3	28.27	28.15	-2.7	5,151	-0.05%
2023/09/05	0	0.00	7	28.53	28.50	-7	5,189	-0.13%
2023/09/04	0	28.63	24	28.68	28.70	-24	5,251	-0.46%
2023/09/01	0	28.69	0	0.00	28.55	0	5,273	0.00%
2023/08/31	23.1	28.57	5	28.48	28.55	18.1	5,389	0.34%
2023/08/30	2	28.03	2	27.85	28.00	0	5,419	0.00%
2023/08/29	3.1	27.82	0	0.00	27.85	3.1	5,593	0.06%
2023/08/28	1	27.46	0	0.00	27.50	1	5,850	0.02%
2023/08/25	0	28.00	0	0.00	27.95	0	5,804	0.00%
2023/08/24	6.1	27.93	0	0.00	27.85	6.1	5,797	0.10%
2023/08/23	11	28.05	0	0.00	28.10	11	5,797	0.19%
2023/08/22	1	28.20	0	0.00	28.05	1	5,809	0.02%
2023/08/21	1.1	28.40	0	0.00	28.45	1.1	5,812	0.02%
2023/08/18	34.5	28.36	12	28.50	28.35	22.5	5,850	0.38%
2023/08/17	5	28.80	1	28.55	28.80	4	5,935	0.07%
2023/08/16	1.2	28.28	0	28.95	28.90	1.2	5,938	0.02%
2023/08/15	7	29.26	12	29.20	29.10	-5	5,950	-0.08%
2023/08/14	2	29.13	0	0.00	29.00	2	6,008	0.03%
2023/08/11	2.2	29.82	0.6	29.95	30.00	1.5	6,008	0.03%
2023/08/10	14.4	30.83	1	31.05	30.45	13.4	5,968	0.22%
2023/08/09	4	32.34	0	32.38	32.45	4	5,861	0.07%
2023/08/08	7	32.84	5	32.72	32.70	2	5,843	0.03%
2023/08/07	7.5	34.08	1.5	33.45	33.45	6	5,843	0.10%
2023/08/04	3	34.60	28	34.34	34.40	-25	5,757	-0.43%
2023/08/02	5.5	34.73	38	34.60	34.00	-32.5	5,938	-0.55%
2023/08/01	11	33.98	18	33.73	33.90	-7	5,847	-0.12%
2023/07/31	16	34.67	23	34.60	34.55	-7	5,939	-0.12%
2023/07/28	91	35.08	63	35.21	34.10	28	6,126	0.46%
2023/07/27	26.5	34.54	55	34.81	35.00	-28.5	5,983	-0.48%
2023/07/26	0	0.00	35	33.25	33.15	-35	5,634	-0.62%
2023/07/25	0	0.00	1	32.95	32.70	-1	5,643	-0.02%
2023/07/24	60	32.96	15	32.81	32.75	45	5,693	0.79%
2023/07/21	27	32.37	2	32.45	32.25	25	5,906	0.42%
2023/07/20	9.1	32.72	6	32.59	32.80	3.1	6,338	0.05%
2023/07/19	1	32.00	0	0.00	31.90	1	6,847	0.01%
2023/07/18	1	32.20	3	32.20	32.05	-2	7,263	-0.03%
2023/07/17	6	32.53	0.2	32.60	32.75	5.8	7,430	0.08%
2023/07/14	1	32.40	0	32.60	32.40	1	7,402	0.01%
2023/07/13	4	32.08	6	32.08	31.90	-2	7,373	-0.03%
2023/07/12	0	32.70	0	0.00	32.55	0	7,311	0.00%
2023/07/11	1	32.80	0	0.00	32.80	1	7,286	0.01%
2023/07/10	12	33.26	7	32.90	32.80	5	7,266	0.07%
2023/07/07	13	33.30	10	33.38	33.30	3	7,228	0.04%
2023/07/06	31	34.37	31	34.37	34.00	0	7,151	0.00%
2023/07/05	4	34.22	10	34.15	34.05	-6	7,034	-0.09%
2023/07/04	13	33.83	1	34.05	33.80	12	6,972	0.17%
2023/07/03	22	34.08	16	34.31	34.20	6	6,895	0.09%
2023/06/30	43	33.98	7	34.03	34.05	36	6,789	0.53%
2023/06/29	22	34.16	38	34.05	34.25	-16	6,717	-0.24%
2023/06/28	25.3	33.42	3	33.25	33.15	22.3	6,563	0.34%
2023/06/27	11	33.91	8.1	33.79	33.80	2.9	6,491	0.04%
2023/06/26	27.2	34.43	18	34.56	34.75	9.2	6,287	0.15%
2023/06/21	8	33.22	32.2	33.25	33.30	-24.2	5,768	-0.42%
2023/06/19	1.2	32.50	0	0.00	32.55	1.2	5,652	0.02%
2023/06/16	1	32.40	0	32.40	32.35	1	5,636	0.02%
2023/06/15	27	32.19	3	32.20	32.30	24	5,582	0.43%
2023/06/14	0	32.65	2	32.58	32.55	-2	5,558	-0.04%
2023/06/13	5.3	32.69	0.1	32.90	32.90	5.2	5,535	0.09%
2023/06/12	7	33.01	6	32.93	33.20	1	5,483	0.02%
2023/06/09	0	33.50	5	33.68	33.80	-5	5,424	-0.09%
2023/06/08	11.1	33.46	2	33.40	33.25	9.1	5,374	0.17%
2023/06/07	0	33.75	4	33.72	33.80	-4	5,307	-0.08%
2023/06/06	9	34.09	13	34.26	33.55	-4	5,261	-0.08%
2023/06/05	0	0.00	8.2	33.94	33.75	-8.2	5,124	-0.16%
2023/06/02	12.4	33.80	4	33.28	33.25	8.4	5,014	0.17%
2023/06/01	40	33.29	46	33.34	33.50	-6	4,830	-0.12%
2023/05/31	0.1	31.52	1	32.00	31.75	-0.9	4,534	-0.02%
2023/05/30	10.3	31.75	10	31.75	31.75	0.3	4,521	0.01%
2023/05/29	2	32.03	3	32.18	31.95	-1	4,522	-0.02%
2023/05/26	2.2	31.56	0.1	31.85	31.60	2.2	4,497	0.05%
2023/05/25	6.1	32.22	18	32.20	32.20	-11.9	4,449	-0.27%
2023/05/24	1	32.40	3	32.58	32.45	-2	4,428	-0.04%
2023/05/23	10	32.54	38	32.53	32.60	-28	4,365	-0.64%
2023/05/22	20	31.38	10	31.42	31.75	10	4,229	0.24%
2023/05/19	21.1	31.56	9	31.38	31.35	12.1	4,193	0.29%
2023/05/18	26.1	32.01	9	32.18	31.85	17.1	4,149	0.41%
2023/05/17	7	31.71	10	32.00	31.80	-3	4,074	-0.07%
2023/05/16	3	31.55	1	31.70	31.70	2	4,032	0.05%
2023/05/15	8	31.46	2	31.45	31.45	6	4,024	0.15%
2023/05/12	8	32.74	8.2	31.78	32.05	-0.2	4,013	-0.01%
2023/05/11	8	32.74	8.2	31.78	31.75	-0.2	4,001	-0.01%
2023/05/10	8	32.70	5	32.58	32.40	3	3,948	0.08%
2023/05/09	25	33.74	55.6	33.87	33.20	-30.6	3,911	-0.78%
2023/05/08	4	33.45	24	33.55	33.50	-20	3,665	-0.55%
2023/05/05	29	33.37	16	33.56	33.10	13	3,594	0.36%
2023/05/04	12	33.14	24	33.16	33.65	-12	3,437	-0.35%
2023/05/03	16	32.33	26	32.23	32.10	-10	3,116	-0.32%
2023/05/02	9	32.21	36	31.72	32.00	-27	2,986	-0.90%
2023/04/28	19	31.51	2	31.58	31.30	17	2,919	0.58%
2023/04/27	34	31.37	19	31.23	31.35	15	2,866	0.52%
2023/04/26	56	32.04	171	32.23	32.00	-115	2,767	-4.16%	大賣/鉅額交易
2023/04/25	70	32.17	34.2	32.09	32.35	35.8	2,461	1.45%
2023/04/24	85.2	31.87	94.4	32.03	32.50	-9.2	2,003	-0.46%
2023/04/21	241	30.89	147	31.15	30.40	94	1,446	6.50%	大買/大賣/
2023/04/20	122	29.81	93.1	29.47	29.45	28.9	1,034	2.79%	大買/
2023/04/19	3	28.48	1	28.65	28.40	2	843	0.24%
2023/04/14	0	0.00	1	28.80	28.85	-1	860	-0.12%
2023/04/13	1	28.70	0	0.00	28.75	1	854	0.12%
2023/04/12	0.1	28.83	1	28.80	28.80	-0.9	846	-0.11%
2023/04/11	0	0.00	2	28.50	28.60	-2	834	-0.24%
2023/04/10	1.1	28.88	0	28.70	28.45	1.1	832	0.13%
2023/04/07	0	0.00	0	28.60	28.75	0	801	0.00%
2023/04/06	2	28.50	0	28.50	28.60	2	789	0.25%
2023/03/31	0	0.00	1	28.25	28.25	-1	778	-0.13%
2023/03/30	0	28.33	0	0.00	28.10	0	777	0.00%
2023/03/29	1	28.25	1	28.30	28.25	0	776	0.00%
2023/03/28	0	28.38	0	0.00	28.30	0	779	0.00%
2023/03/27	1	28.25	0	0.00	28.20	1	780	0.13%
2023/03/24	3	28.05	0	0.00	28.00	3	798	0.38%
2023/03/22	0	28.00	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	0.2	27.45	0	0.00	27.45	0.2	791	0.03%
2023/03/17	2.3	27.30	0	0.00	27.15	2.3	786	0.29%
2023/03/16	4	27.49	0	0.00	27.60	4	751	0.53%
2023/03/15	2	28.63	0	0.00	28.40	2	733	0.28%
2023/03/13	1.3	28.76	0	0.00	28.80	1.3	755	0.17%
2023/03/10	2	28.80	1	28.70	28.85	1	753	0.13%
2023/03/09	1	29.00	0	29.10	29.05	1	766	0.13%
2023/03/08	0.1	29.10	0	0.00	29.10	0.1	776	0.01%
2023/03/07	0.1	29.00	3	28.87	29.00	-3	773	-0.38%
2023/03/06	0	28.93	0	0.00	28.80	0	767	0.00%
2023/03/03	1.1	28.67	0	0.00	28.75	1.1	762	0.14%
2023/03/02	5	28.79	5	28.65	28.75	0	764	0.00%
2023/03/01	0	28.81	0	28.80	28.70	0	774	0.00%
2023/02/24	1	28.80	0	0.00	28.85	1	772	0.13%
2023/02/23	1	28.60	12	28.65	28.60	-11	778	-1.41%
2023/02/21	1	28.70	0	0.00	28.70	1	800	0.12%
2023/02/20	1	28.65	0	0.00	28.65	1	811	0.12%
2023/02/16	0	28.60	0	0.00	28.55	0	834	0.00%
2023/02/14	1	28.65	0	0.00	28.65	1	845	0.12%
2023/02/13	1	28.40	0	0.00	28.55	1	847	0.12%
2023/02/10	0	28.80	0	0.00	28.80	0	837	0.00%
2023/02/09	1	29.00	1	28.90	29.00	0	836	0.00%
2023/02/07	0	0.00	3	29.10	29.10	-3	808	-0.37%
2023/02/06	1.1	28.56	0	0.00	28.60	1.1	785	0.14%
2023/02/03	0.1	28.82	0	0.00	29.05	0.1	782	0.01%
2023/02/02	0	28.85	5	28.95	29.00	-5	773	-0.65%
2023/02/01	0.1	29.00	0	0.00	28.85	0.1	763	0.01%
2023/01/30	0	28.85	0	0.00	28.85	0	744	0.00%
2023/01/17	0.3	28.40	0.2	28.40	28.50	0.1	730	0.01%
2023/01/16	0	0.00	4	28.20	28.20	-4	722	-0.55%
2023/01/11	0	28.20	0	0.00	28.30	0	725	0.00%
2023/01/10	5.2	28.34	3	28.30	28.40	2.2	724	0.30%
2023/01/09	0.2	27.85	0.1	27.85	27.95	0.1	693	0.01%
2023/01/06	0.1	27.70	0	0.00	27.60	0.1	688	0.01%
2023/01/04	0	27.50	1	27.55	27.60	-1	692	-0.14%
2023/01/03	0.1	27.35	3	27.35	27.35	-2.9	700	-0.42%
2022/12/29	0	0.00	2	27.25	27.20	-2	704	-0.28%
2022/12/28	0	0.00	15	27.25	27.20	-15	703	-2.13%
2022/12/23	1	27.15	0	0.00	27.15	1	713	0.14%
2022/12/22	5	27.45	0	0.00	27.45	5	720	0.69%
2022/12/21	0	27.20	0	0.00	27.15	0	726	0.00%
2022/12/12	0.2	27.65	1	27.70	27.80	-0.8	708	-0.11%
2022/12/08	0	27.55	0	0.00	27.70	0	725	0.00%
2022/12/06	0.1	27.75	0	0.00	27.45	0.1	734	0.01%
2022/12/05	0	0.00	1	27.80	27.90	-1	732	-0.14%
2022/12/02	0	27.55	0	0.00	27.50	0	721	0.00%
2022/11/30	0.1	27.40	0	0.00	27.15	0.1	719	0.01%
2022/11/24	0	0.00	2	27.35	27.40	-2	734	-0.27%
2022/11/23	0	0.00	6	27.14	27.15	-6	732	-0.82%
2022/11/22	1	27.05	0	0.00	27.15	1	734	0.14%
2022/11/18	0	0.00	1	27.10	27.15	-1	729	-0.14%
2022/11/16	0.1	27.00	0	0.00	26.80	0.1	732	0.01%
2022/11/15	0	0.00	0	27.35	27.35	0	828	0.00%
2022/11/11	0	0.00	0	27.30	27.00	0	814	0.00%
2022/11/08	0.1	27.00	1	27.00	27.00	-1	828	-0.11%
2022/11/07	0	0.00	1	26.90	26.95	-1	833	-0.12%
2022/11/03	0	26.30	0	26.25	26.15	0	855	0.00%
2022/11/02	0	0.00	1	26.50	26.35	-1	853	-0.12%
2022/11/01	0	0.00	2	26.48	26.40	-2	852	-0.23%
2022/10/31	0	0.00	0	26.05	26.20	0	840	0.00%
2022/10/28	3	26.02	0	0.00	26.00	3	842	0.36%
2022/10/27	0	0.00	1	26.00	26.10	-1	842	-0.12%
2022/10/18	1	25.95	0	0.00	26.05	1	868	0.12%
2022/10/14	0	26.05	0	26.30	26.00	0	904	0.00%
2022/10/13	5	25.44	0	0.00	25.25	5	910	0.55%
2022/10/11	4.1	26.05	0	0.00	25.90	4.1	932	0.43%
2022/10/07	0	0.00	1	26.70	26.70	-1	935	-0.11%
2022/10/05	0	0.00	1	26.75	26.75	-1	957	-0.10%
2022/10/03	0.1	26.55	0	0.00	26.45	0.1	983	0.01%
2022/09/28	0	0.00	1	26.20	26.15	-1	1,029	-0.10%
2022/09/27	1	26.60	0	0.00	26.55	1	1,049	0.10%
2022/09/26	1	26.35	0	0.00	26.45	1	1,059	0.09%
2022/09/23	0	0.00	0	27.20	26.95	0	1,085	0.00%
2022/09/22	5	27.00	0	0.00	26.90	5	1,134	0.44%
2022/09/20	0	0.00	2	27.15	27.25	-2	1,249	-0.16%
2022/09/14	0	27.70	0	0.00	27.60	0	1,374	0.00%
2022/09/13	1	27.65	0	0.00	27.70	1	1,418	0.07%
2022/09/07	0	26.90	0	0.00	26.75	0	1,486	0.00%
2022/09/06	1	27.30	0	0.00	27.10	1	1,506	0.07%
2022/09/05	3.1	27.40	1	27.25	27.25	2.1	1,519	0.14%
2022/09/02	1	27.75	0	0.00	27.70	1	1,526	0.07%
2022/09/01	3	27.85	0	0.00	27.90	3	1,531	0.20%
2022/08/31	1	28.30	0	0.00	28.30	1	1,541	0.06%
2022/08/30	1	28.00	2.1	27.92	27.95	-1.1	1,543	-0.07%
2022/08/29	1.8	27.82	2	27.75	27.85	-0.2	1,551	-0.01%
2022/08/26	0	28.40	0	0.00	28.30	0	1,549	0.00%
2022/08/25	0	28.30	0	0.00	28.20	0	1,550	0.00%
2022/08/24	0.5	28.30	0	0.00	28.15	0.5	1,566	0.03%
2022/08/23	2.1	28.14	1	28.20	28.20	1.1	1,591	0.07%
2022/08/22	8	29.29	6	29.34	28.70	2	1,614	0.12%
2022/08/17	0	28.25	0	0.00	28.20	0	1,663	0.00%
2022/08/16	3.1	28.25	0	0.00	28.15	3.1	1,683	0.18%
2022/08/15	0	0.00	1	27.80	28.15	-1	1,686	-0.06%
2022/08/12	1	27.45	0	27.70	27.60	1	1,707	0.06%
2022/08/11	0	0.00	1	27.60	27.55	-1	1,767	-0.06%
2022/08/10	0.1	27.25	0	0.00	27.35	0.1	1,812	0.01%
2022/08/09	0	0.00	0.6	27.05	27.00	-0.6	1,818	-0.03%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/04	1.2	26.53	0.2	26.71	26.65	1	1,938	0.05%
2022/08/03	1	26.95	0	0.00	26.90	1	1,973	0.05%
2022/08/02	0	0.00	1	26.80	26.95	-1	2,014	-0.05%
2022/07/29	0	27.05	2	26.90	27.10	-2	2,062	-0.10%
2022/07/28	1	26.85	2	26.98	26.90	-1	2,066	-0.05%
2022/07/27	1	27.00	0	0.00	27.10	1	2,103	0.05%
2022/07/26	0	26.95	1	27.00	27.10	-1	2,232	-0.04%
2022/07/25	0.1	26.80	0	0.00	26.70	0.1	2,228	0.00%
2022/07/22	0	0.00	1	26.80	26.85	-1	2,230	-0.04%
2022/07/21	1	26.40	4	26.30	26.45	-3	2,235	-0.13%
2022/07/20	0	0.00	1	26.50	26.35	-1	2,232	-0.04%
2022/07/19	0.1	26.20	11	26.37	26.35	-10.9	2,237	-0.49%
2022/07/18	0	25.48	0	0.00	25.80	0	2,234	0.00%
2022/07/15	12	25.45	0	0.00	25.45	12	2,229	0.54%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.05%
2022/07/12	0	25.65	25	25.60	25.45	-25	2,224	-1.12%
2022/07/11	0	25.95	1	25.90	25.90	-1	2,211	-0.05%
2022/07/08	2	25.75	0	0.00	25.75	2	2,211	0.09%
2022/07/07	1	25.80	11	25.93	25.90	-10	2,197	-0.45%
2022/07/06	15.1	25.73	0	0.00	25.70	15.1	2,192	0.69%
2022/07/05	1.1	26.22	1	25.50	25.95	0.1	2,181	0.00%
2022/07/04	1	25.20	0	0.00	25.35	1	2,161	0.05%
2022/07/01	13.1	25.32	2	25.93	25.20	11.1	2,163	0.51%
2022/06/30	2.2	25.75	3	25.63	26.05	-0.9	2,149	-0.04%
2022/06/29	1	26.66	2	26.58	26.55	-1	2,118	-0.05%
2022/06/28	23	27.12	2	27.28	27.15	21	2,088	1.01%
2022/06/27	1	29.95	6	29.95	29.95	-5	2,026	-0.25%
2022/06/23	1	29.75	0	0.00	29.65	1	1,984	0.05%
2022/06/22	0	29.97	1	29.60	29.55	-1	1,991	-0.05%
2022/06/21	1.1	29.91	0	0.00	29.95	1.1	1,965	0.05%
2022/06/20	0	0.00	1	30.10	29.90	-1	1,925	-0.05%
2022/06/15	0	30.10	2	29.88	30.05	-2	1,870	-0.11%
2022/06/14	1	29.60	0	0.00	29.60	1	1,862	0.05%
2022/06/13	2.1	29.53	0	0.00	29.55	2.1	1,862	0.11%
2022/06/10	1	30.15	10	30.15	30.15	-9	1,860	-0.48%
2022/06/09	2	30.18	0	0.00	30.20	2	1,857	0.11%
2022/06/07	0	30.00	0	0.00	29.95	0	1,851	0.00%
2022/06/06	0.1	30.00	4	29.95	30.00	-3.9	1,854	-0.21%
2022/06/02	0	30.15	0	0.00	30.00	0	1,886	0.00%
2022/06/01	0	0.00	3	30.00	30.00	-3	1,905	-0.16%
2022/05/31	3	29.90	0	0.00	30.00	3	1,889	0.16%
2022/05/30	1	30.00	2	30.03	30.05	-1	1,865	-0.05%
2022/05/27	1.1	29.55	0	0.00	29.55	1.1	1,831	0.06%
2022/05/26	1	29.55	0	0.00	29.65	1	1,795	0.06%
2022/05/25	4.1	29.42	0	0.00	29.40	4.1	1,775	0.23%
2022/05/24	0.1	30.00	0	0.00	29.95	0.1	1,731	0.01%
2022/05/20	5	29.75	0	0.00	29.95	5	1,721	0.29%
2022/05/19	12	29.45	0	0.00	29.60	12	1,700	0.71%
2022/05/18	0.1	30.35	0	0.00	30.40	0.1	1,637	0.01%
2022/05/17	0	30.25	0	0.00	30.20	0	1,611	0.00%
2022/05/16	6	30.43	0.1	30.55	30.15	6	1,613	0.37%
2022/05/13	3	30.68	0	0.00	30.85	3	1,594	0.19%
2022/05/12	5	30.70	0	0.00	30.40	5	1,621	0.31%
2022/05/11	4	31.78	0	0.00	31.85	4	1,591	0.25%
2022/05/10	6	32.48	0.1	33.10	32.50	5.9	1,614	0.37%
2022/05/09	0	32.74	0	0.00	32.75	0	1,608	0.00%
2022/05/06	1	33.20	1	33.15	33.20	0	1,603	0.00%
2022/05/05	6.1	33.60	0	0.00	33.60	6.1	1,617	0.37%
2022/05/04	0.2	33.95	0	0.00	33.65	0.2	1,622	0.01%
2022/05/03	64	34.82	50	35.17	33.70	14	1,594	0.88%
2022/04/28	0.1	33.60	0	0.00	33.50	0.1	1,476	0.01%
2022/04/27	1.1	33.50	8	33.77	33.40	-6.9	1,473	-0.47%
2022/04/26	0.1	34.20	0	34.25	34.10	0.1	1,452	0.01%
2022/04/25	7	34.43	3.1	34.49	34.25	4	1,466	0.27%
2022/04/22	3	34.90	4	35.01	34.95	-1	1,466	-0.07%
2022/04/21	0.2	34.75	0	0.00	34.65	0.2	1,488	0.01%
2022/04/20	1	34.60	1	34.65	34.45	0	1,545	0.00%
2022/04/19	1.2	34.57	0	0.00	34.50	1.2	1,548	0.08%
2022/04/18	1	34.25	0	0.00	34.40	1	1,559	0.06%
2022/04/15	0.1	34.56	2	34.65	34.65	-1.9	1,599	-0.12%
2022/04/13	0.2	34.30	0	0.00	34.40	0.2	1,681	0.01%
2022/04/12	1	34.05	2	34.10	34.15	-1	1,742	-0.06%
2022/04/11	3	34.27	0	0.00	34.10	3	1,781	0.17%
2022/04/08	1.2	34.50	0	0.00	34.50	1.2	1,793	0.07%
2022/04/07	3	34.63	0	0.00	34.60	3	1,808	0.17%
2022/04/06	0	34.85	0	0.00	34.90	0	1,813	0.00%
2022/04/01	4.2	34.62	0	0.00	34.60	4.2	1,846	0.23%
2022/03/31	1	35.00	0	0.00	35.00	1	1,948	0.05%
2022/03/30	0	34.50	1	34.65	34.70	-1	2,111	-0.05%
2022/03/29	3	34.37	0	0.00	34.45	3	2,173	0.14%
2022/03/28	2	34.38	19	34.31	34.40	-17	2,183	-0.78%
2022/03/24	0	35.05	0	35.15	34.85	0	2,163	0.00%
2022/03/23	0	35.23	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.16	0	0.00	35.10	0	2,204	0.00%
2022/03/21	3	35.00	0	0.00	35.10	3	2,226	0.14%
2022/03/18	0	34.95	2	34.80	34.50	-2	2,377	-0.08%
2022/03/17	0	34.74	0	34.80	34.70	0	2,371	0.00%
2022/03/16	5	34.33	0	0.00	34.35	5	2,376	0.21%
2022/03/15	1	34.00	0	0.00	33.95	1	2,372	0.04%
2022/03/14	0	34.75	0	0.00	34.45	0	2,373	0.00%
2022/03/11	2	34.32	0	0.00	34.25	2	2,402	0.08%
2022/03/10	2	34.45	0	0.00	34.35	2	2,412	0.08%
2022/03/09	1	33.85	0	0.00	33.95	1	2,412	0.04%
2022/03/08	20	33.75	1	33.65	33.70	19	2,421	0.78%
2022/03/07	2.1	34.01	0	0.00	34.35	2.1	2,401	0.09%
2022/03/03	0.1	35.10	0	0.00	35.10	0.1	2,501	0.00%
2022/03/02	1	34.85	0	0.00	35.00	1	2,632	0.04%
2022/03/01	0	34.55	0	0.00	34.85	0	2,696	0.00%
2022/02/24	16.1	34.93	1	35.20	34.60	15.1	2,724	0.55%
2022/02/22	1	35.40	5	35.75	35.40	-4	2,787	-0.14%
2022/02/21	0	36.15	0	0.00	36.20	0	2,895	0.00%
2022/02/18	0	35.85	0	35.85	35.70	0	2,919	0.00%
2022/02/17	2	35.80	0	0.00	35.90	2	2,964	0.07%
2022/02/16	0	36.00	0	0.00	36.00	0	2,975	0.00%
2022/02/14	0	36.50	3	36.17	36.50	-3	2,998	-0.10%
2022/02/10	0	0.00	12.4	36.25	36.25	-12.4	3,084	-0.40%
2022/02/09	10.2	35.55	0.1	35.80	35.85	10	3,082	0.33%
2022/02/08	17	35.50	12.2	35.34	35.60	4.8	3,060	0.16%
2022/02/07	0	0.00	1	34.55	34.90	-1	3,067	-0.03%
2022/01/26	0	34.10	1	34.20	34.05	-1	3,071	-0.03%
2022/01/25	1	34.15	0	0.00	34.10	1	3,117	0.03%
2022/01/21	1	34.60	0	0.00	34.55	1	3,216	0.03%
2022/01/19	0	0.00	5	34.60	34.60	-5	3,249	-0.15%
2022/01/18	0	0.00	0	34.85	34.80	0	3,277	0.00%
2022/01/17	5	35.15	1	35.25	35.30	4	3,277	0.12%
2022/01/10	0	0.00	6	35.48	35.65	-6	3,310	-0.18%
2022/01/07	1	35.00	3	35.07	35.00	-2	3,318	-0.06%
2022/01/06	0	0.00	1.1	35.05	35.00	-1.1	3,322	-0.03%
2022/01/05	7.4	34.65	7	34.96	34.65	0.4	3,317	0.01%
2022/01/04	0	0.00	1	35.05	35.05	-1	3,280	-0.03%
2022/01/03	0	0.00	2	35.15	35.05	-2	3,268	-0.06%
2021/12/30	0	0.00	3	35.40	35.30	-3	3,292	-0.09%
2021/12/29	1	35.70	4	35.49	35.50	-3	3,355	-0.09%
2021/12/28	3	35.00	7	35.05	35.20	-4	3,391	-0.12%
2021/12/27	36	36.17	34	36.07	35.60	2	3,425	0.06%
2021/12/24	10	35.82	14	35.82	35.90	-4	3,417	-0.12%
2021/12/23	0	0.00	6	35.00	35.05	-6	3,392	-0.18%
2021/12/22	0	0.00	1	34.15	34.35	-1	3,483	-0.03%
2021/12/20	4	33.88	1	34.00	33.70	3	4,690	0.06%
2021/12/16	4	33.78	0	0.00	33.70	4	4,925	0.08%
2021/12/15	1	33.95	1	33.95	33.95	0	4,956	0.00%
2021/12/14	36	35.08	28	35.08	34.00	8	4,980	0.16%
2021/12/13	2	33.63	0	0.00	33.60	2	4,850	0.04%
2021/12/10	0	34.00	18.4	33.92	33.90	-18.4	4,864	-0.38%
2021/12/09	0	34.10	0	0.00	34.00	0	4,854	0.00%
2021/12/08	0	34.00	0	0.00	33.95	0	4,861	0.00%
2021/12/07	1	33.60	0	0.00	33.80	1	4,883	0.02%
2021/12/03	1	33.80	0	0.00	33.85	1	4,886	0.02%
2021/12/02	3	34.05	0.1	33.95	33.80	2.9	4,893	0.06%
2021/12/01	0	0.00	9	33.99	34.05	-9	4,897	-0.18%
2021/11/30	0	34.20	0	0.00	34.00	0	4,899	0.00%
2021/11/29	0	33.70	1	33.90	34.10	-1	4,919	-0.02%
2021/11/26	8.1	34.27	3	35.15	34.50	5.1	4,875	0.10%
2021/11/25	2.1	35.95	3.1	35.94	35.70	-1	4,805	-0.02%
2021/11/24	4.3	35.10	3	35.07	35.50	1.3	4,774	0.03%
2021/11/23	0	0.00	2	34.93	34.85	-2	4,774	-0.04%
2021/11/22	1	35.15	0	35.50	35.35	1	4,777	0.02%
2021/11/19	5	35.92	0	0.00	35.50	5	4,784	0.10%
2021/11/18	0	0.00	2	36.20	36.05	-2	4,768	-0.04%
2021/11/17	0	0.00	8	35.45	35.40	-8	4,669	-0.17%
2021/11/16	0	0.00	10	34.95	35.40	-10	4,659	-0.21%
2021/11/15	8	34.62	2	34.53	35.00	6	4,663	0.13%
2021/11/12	2	34.45	1	34.60	34.50	1	4,711	0.02%
2021/11/11	1	34.65	0	0.00	34.50	1	4,748	0.02%
2021/11/10	13	34.81	1	34.80	34.75	12	4,828	0.25%
2021/11/09	0	0.00	2	35.15	35.00	-2	4,749	-0.04%
2021/11/08	0	0.00	1	35.20	35.15	-1	4,727	-0.02%
2021/11/05	0	34.20	0	0.00	34.55	0	4,701	0.00%
2021/11/04	3	34.58	0	0.00	34.35	3	4,717	0.06%
2021/11/03	3	34.48	1	34.30	34.65	2	4,720	0.04%
2021/11/02	2	34.35	2	34.45	34.30	0	4,727	0.00%
2021/11/01	2	34.23	1	34.15	34.20	1	4,711	0.02%
2021/10/29	2	34.04	0	0.00	34.00	2	4,713	0.04%
2021/10/28	0	33.25	0	0.00	33.20	0	4,726	0.00%
2021/10/27	0	33.17	0	0.00	33.05	0	4,763	0.00%
2021/10/26	2	33.33	0	0.00	33.35	2	4,746	0.04%
2021/10/25	0	0.00	4	33.46	33.60	-4	4,738	-0.08%
2021/10/22	5	33.66	0	0.00	33.60	5	4,771	0.10%
2021/10/20	0	34.22	0	0.00	33.95	0	4,901	0.00%
2021/10/19	1.1	34.32	0	0.00	34.30	1.1	4,939	0.02%
2021/10/18	5	34.65	5	34.40	34.40	0	5,010	0.00%
2021/10/14	2	34.00	3	33.55	33.95	-1	5,072	-0.02%
2021/10/13	3	33.15	2	33.55	33.10	1	5,046	0.02%
2021/10/12	0.1	33.30	4	33.40	33.30	-4	5,039	-0.08%
2021/10/08	4	33.50	0	0.00	33.55	4	5,047	0.08%
2021/10/07	0	0.00	3	33.90	34.00	-3	5,101	-0.06%
2021/10/06	5	33.45	3	33.65	33.20	2	5,136	0.04%
2021/10/05	2	33.72	0	0.00	33.90	2	5,163	0.04%
2021/10/04	14	33.94	10	34.13	33.75	4	5,229	0.08%
2021/10/01	3	34.54	9	34.90	34.40	-6	5,334	-0.11%
2021/09/30	18	36.13	4	36.00	35.65	14	5,582	0.25%
2021/09/29	5	35.79	15	35.70	35.70	-10	5,656	-0.18%
2021/09/28	62	38.22	44	37.19	37.20	18	5,623	0.32%
2021/09/27	75	36.07	63	36.24	37.50	12	5,127	0.23%
2021/09/24	151	36.42	150	35.89	34.10	1	5,231	0.02%	大買/大賣/
2021/09/23	1	33.85	1	33.80	34.10	0	5,482	0.00%
2021/09/22	8	33.90	6	34.20	33.80	2	5,512	0.04%
2021/09/17	3	34.55	30	34.45	34.30	-27	5,554	-0.49%
2021/09/16	29	35.19	25	34.87	34.90	4	5,568	0.07%
2021/09/15	3	35.20	0	0.00	35.15	3	5,599	0.05%
2021/09/14	3	35.95	0	0.00	35.70	3	5,717	0.05%
2021/09/13	2	35.80	0	0.00	35.75	2	6,089	0.03%
2021/09/10	1	35.35	2	35.25	35.20	-1	6,292	-0.02%
2021/09/09	1	35.65	0.4	35.60	35.70	0.6	6,319	0.01%
2021/09/08	10	35.13	0	0.00	35.10	10	6,382	0.16%
2021/09/07	10	35.30	0	0.00	35.60	10	6,401	0.16%
2021/09/06	1.1	35.47	0	0.00	35.50	1.1	6,471	0.02%
2021/09/03	0	36.30	2	36.00	35.90	-2	6,703	-0.03%
2021/09/01	0	36.60	0	0.00	36.05	0	6,932	0.00%
2021/08/31	19	35.93	6	35.80	36.00	13	7,220	0.18%
2021/08/30	2.1	36.41	0	0.00	36.45	2.1	8,170	0.03%
2021/08/27	0.1	37.01	1	36.95	37.15	-0.9	8,507	-0.01%
2021/08/26	3.5	36.65	0	36.80	36.65	3.5	9,338	0.04%
2021/08/25	0	36.61	0	0.00	36.45	0	9,548	0.00%
2021/08/24	1	36.05	0	0.00	36.00	1	9,557	0.01%
2021/08/23	4	36.25	0	0.00	36.65	4	9,552	0.04%
2021/08/20	0	35.80	0	0.00	36.05	0	9,568	0.00%
2021/08/19	5	36.00	0	0.00	35.80	5	9,595	0.05%
2021/08/18	3.1	36.03	52	35.84	36.75	-48.9	9,597	-0.51%
2021/08/17	44	37.62	1	37.00	36.85	43	9,597	0.45%
2021/08/16	50	40.24	0	0.00	39.65	50	9,655	0.52%
2021/08/13	0	40.95	0	0.00	40.90	0	9,619	0.00%
2021/08/12	0	41.30	0	0.00	41.15	0	9,653	0.00%
2021/08/11	0	41.80	0	0.00	41.15	0	9,717	0.00%
2021/08/09	0	0.00	1	42.40	42.40	-1	9,916	-0.01%
2021/08/06	1	42.00	0	0.00	42.05	1	10,006	0.01%
2021/08/05	0	41.75	0	42.00	42.05	0	10,134	0.00%
2021/08/04	0	42.00	0.1	42.00	42.20	-0.1	10,387	0.00%
2021/08/03	25	41.50	0	0.00	41.80	25	10,891	0.23%
2021/08/02	2.1	41.61	1	42.00	42.00	1.1	11,135	0.01%
2021/07/30	0	42.35	1	42.15	42.15	-1	11,123	-0.01%
2021/07/29	5	42.30	5	42.20	42.20	0	11,148	0.00%
2021/07/28	0.1	41.52	0	0.00	41.70	0.1	11,200	0.00%
2021/07/27	0	0.00	2	41.55	41.75	-2	11,276	-0.02%
2021/07/26	17.2	41.93	1	41.25	41.35	16.2	11,320	0.14%
2021/07/23	1.1	43.76	3	43.52	43.80	-2	11,234	-0.02%
2021/07/22	3.4	42.12	0.1	41.96	42.10	3.3	11,252	0.03%
2021/07/21	26.1	42.90	6	42.75	42.65	20.1	11,280	0.18%
2021/07/20	2	43.63	0	0.00	43.40	2	11,329	0.02%
2021/07/19	0	0.00	3	44.50	44.60	-3	11,489	-0.03%
2021/07/15	4	44.84	1	44.80	45.10	3	11,904	0.03%
2021/07/14	9.1	44.48	2	44.65	44.35	7.1	12,012	0.06%
2021/07/13	10.2	44.50	2	44.60	44.20	8.2	12,155	0.07%
2021/07/12	11.1	45.38	8	45.12	44.95	3.1	12,200	0.03%
2021/07/09	2.5	46.30	3.3	46.16	45.95	-0.9	12,244	-0.01%
2021/07/08	11.2	46.80	23	46.69	46.80	-11.8	12,352	-0.10%
2021/07/07	55.1	48.73	32	48.85	48.00	23.1	12,719	0.18%
2021/07/06	44	48.57	48	48.09	48.05	-4	12,729	-0.03%
2021/07/05	37	47.96	11	48.07	48.35	26	12,634	0.21%
2021/07/02	3.1	48.44	30	48.37	48.25	-26.9	12,625	-0.21%
2021/07/01	96.6	48.91	35	48.52	47.70	61.6	12,600	0.49%
2021/06/30	24	47.51	50.2	47.13	48.50	-26.2	12,196	-0.21%
2021/06/29	1	45.50	5	45.80	45.60	-4	11,816	-0.03%
2021/06/28	0.1	44.60	10	45.80	46.00	-10	11,840	-0.08%
2021/06/25	6	45.37	7	45.26	44.90	-1	11,931	-0.01%
2021/06/24	5.1	45.20	5	44.65	45.40	0.1	12,036	0.00%
2021/06/23	42.1	45.95	25	44.83	44.80	17.1	12,046	0.14%
2021/06/22	46	46.29	32.1	46.13	45.25	13.9	12,006	0.12%
2021/06/21	12.1	45.00	6	44.85	45.80	6.1	11,681	0.05%
2021/06/18	0	0.00	1	44.05	44.30	-1	11,495	-0.01%
2021/06/17	15	44.28	4	44.50	44.05	11	11,500	0.10%
2021/06/16	2	43.80	1	43.55	43.85	1	11,569	0.01%
2021/06/15	1	43.80	1	44.20	44.00	0	11,547	0.00%
2021/06/11	21	45.31	12	45.07	44.50	9	11,486	0.08%
2021/06/09	8	46.16	17.4	45.94	45.10	-9.4	11,135	-0.08%
2021/06/08	25	47.32	28	47.63	46.90	-3	11,004	-0.03%
2021/06/07	55.4	48.63	69	48.09	49.00	-13.6	10,711	-0.13%
2021/06/04	70	47.05	59	46.65	45.65	11	9,730	0.11%
2021/06/03	62.2	46.57	58.3	46.97	46.40	3.9	9,410	0.04%
2021/06/02	28	43.03	27	43.51	44.75	1	8,596	0.01%
2021/06/01	4	41.15	7	41.45	41.70	-3	8,410	-0.04%
2021/05/31	3	41.45	2	41.55	41.30	1	8,428	0.01%
2021/05/28	3	41.07	0	41.05	41.20	3	8,435	0.04%
2021/05/27	4	41.28	1	41.35	40.90	3	8,495	0.04%
2021/05/26	0	0.00	3	41.20	41.60	-3	8,506	-0.04%
2021/05/25	9	42.70	9	41.86	41.70	0	8,495	0.00%
2021/05/24	7	42.31	10	42.59	42.35	-3	8,454	-0.04%
2021/05/21	13	40.48	1	40.30	41.30	12	8,413	0.14%
2021/05/20	3	39.50	8	39.78	39.95	-5	8,382	-0.06%
2021/05/19	8	40.18	4	40.50	40.35	4	8,352	0.05%
2021/05/18	16	38.42	17	39.69	40.00	-1	8,294	-0.01%
2021/05/17	4	38.26	3	38.02	37.50	1	8,225	0.01%
2021/05/14	7	40.78	6	40.28	39.30	1	8,098	0.01%
2021/05/13	3	41.02	5	39.52	40.55	-2	7,981	-0.03%
2021/05/12	13.1	43.28	10	42.93	40.80	3.1	7,825	0.04%
2021/05/11	43	47.36	32	46.98	44.85	11	7,543	0.15%
2021/05/10	21	45.92	21	46.21	46.30	0	7,010	0.00%
2021/05/07	3	43.07	6	42.98	43.20	-3	6,735	-0.04%
2021/05/06	0	0.00	3	43.80	42.90	-3	6,739	-0.04%
2021/05/05	3	43.50	16	43.60	42.80	-13	6,710	-0.19%
2021/05/04	7	42.35	80.4	42.28	42.35	-73.4	6,679	-1.10%
2021/05/03	3	44.10	6	44.38	44.45	-3	6,594	-0.05%
2021/04/29	6	44.20	13	44.30	44.60	-7	6,583	-0.11%
2021/04/28	10	45.24	3	45.10	44.90	7	6,554	0.11%
2021/04/27	8	45.63	28	44.77	45.80	-20	6,573	-0.30%
2021/04/26	27	45.04	3	45.00	45.20	24	6,491	0.37%
2021/04/23	4	43.25	17.1	43.47	44.10	-13.1	6,353	-0.21%
2021/04/22	16	43.74	1	44.00	42.65	15	6,216	0.24%
2021/04/21	13	43.87	14	43.97	43.90	-1	6,020	-0.02%
2021/04/20	7	42.72	15	42.54	42.90	-8	5,845	-0.14%
2021/04/19	13	42.55	30.1	42.59	43.00	-17.1	5,793	-0.29%
2021/04/16	10.1	40.55	16	40.86	41.55	-6	5,623	-0.11%
2021/04/15	26	41.12	28.1	41.09	40.80	-2.1	5,565	-0.04%
2021/04/14	20.1	41.03	12	41.08	40.75	8.1	5,534	0.15%
2021/04/13	76.2	42.56	139	43.05	41.80	-62.8	5,423	-1.16%	大賣/
2021/04/12	14.2	40.00	12.7	39.37	40.45	1.5	4,935	0.03%
2021/04/09	94	37.00	2	37.35	37.00	92	4,665	1.97%
2021/04/08	1	37.90	18	37.69	38.00	-17	4,657	-0.37%
2021/04/07	8	36.96	2	38.20	37.00	6	4,750	0.13%
2021/04/06	2	37.10	10	36.90	37.40	-8	5,023	-0.16%
2021/04/01	3	35.08	9	34.96	35.40	-6	5,095	-0.12%
2021/03/31	4	35.02	13	35.13	34.90	-9	4,996	-0.18%
2021/03/30	2	34.78	5	34.83	35.00	-3	4,935	-0.06%
2021/03/29	22	34.35	12	34.43	34.05	10	4,784	0.21%
2021/03/26	2	33.65	0	0.00	33.60	2	4,838	0.04%
2021/03/25	1	33.45	2.1	33.37	33.35	-1.1	4,869	-0.02%
2021/03/24	1	33.00	2	32.90	33.00	-1	4,804	-0.02%
2021/03/23	1	32.65	0	0.00	32.70	1	4,820	0.02%
2021/03/22	2	32.55	5	32.71	33.00	-3	5,030	-0.06%
2021/03/19	6.2	33.05	2	32.95	32.65	4.2	5,060	0.08%
2021/03/18	1	32.25	1	32.15	32.05	0	4,953	0.00%
2021/03/17	0	32.20	0	0.00	32.15	0	4,948	0.00%
2021/03/16	1	32.15	0	0.00	32.35	1	5,012	0.02%
2021/03/15	1	32.15	1	32.15	32.15	0	5,051	0.00%
2021/03/12	21	32.32	25	32.30	32.30	-4	5,083	-0.08%
2021/03/11	1	32.40	2	32.48	32.40	-1	5,137	-0.02%
2021/03/10	0	32.20	0	0.00	32.30	0	5,138	0.00%
2021/03/09	13	32.31	10.1	32.35	32.40	2.9	5,155	0.06%
2021/03/08	0.2	32.05	0	0.00	32.10	0.2	5,171	0.00%
2021/03/05	1	31.80	3	31.83	31.80	-2	5,165	-0.04%
2021/03/04	1	31.85	4	32.02	31.95	-3	5,211	-0.06%
2021/03/03	0	31.93	1	31.25	31.85	-1	5,198	-0.02%
2021/03/02	5	31.63	14	31.47	31.20	-9	5,189	-0.17%
2021/02/26	5	31.53	1	31.70	31.35	4	5,152	0.08%
2021/02/25	4	31.41	1	31.55	31.45	3	5,134	0.06%
2021/02/24	4.1	31.43	1.1	31.42	31.50	3	5,173	0.06%
2021/02/23	2	31.65	2	31.58	31.65	0	5,162	0.00%
2021/02/22	0	0.00	1.1	31.18	31.10	-1.1	5,150	-0.02%
2021/02/19	1	30.85	2	30.60	30.90	-1	5,168	-0.02%
2021/02/18	4	30.64	1	30.60	30.65	3	5,340	0.06%
2021/02/17	31	30.21	10	30.33	30.20	21	5,365	0.39%
2021/02/05	0.1	29.40	0	0.00	29.35	0.1	5,789	0.00%
2021/02/04	2	29.35	0	0.00	29.30	2	5,813	0.03%
2021/02/03	0	0.00	3	29.17	29.15	-3	5,855	-0.05%
2021/02/02	1	29.30	0	0.00	29.30	1	5,993	0.02%
2021/02/01	1	28.90	1	28.90	28.90	0	6,029	0.00%
2021/01/29	2	29.00	0	0.00	28.70	2	6,066	0.03%
2021/01/26	0.1	29.90	2	29.90	29.90	-1.9	6,185	-0.03%
2021/01/25	1	29.85	0	0.00	30.15	1	6,210	0.02%
2021/01/22	1	29.60	0	0.00	29.60	1	6,234	0.02%
2021/01/21	0	30.20	0	0.00	29.90	0	6,209	0.00%
2021/01/20	5	30.06	2	29.70	29.85	3	6,286	0.05%
2021/01/19	2	30.88	0	0.00	30.85	2	6,495	0.03%
2021/01/18	2	30.85	3	30.68	31.10	-1	6,550	-0.02%
2021/01/15	1	31.70	20	31.35	31.40	-19	6,564	-0.29%
2021/01/14	0	0.00	3	32.05	32.05	-3	6,677	-0.04%
2021/01/13	0	0.00	0	32.30	32.30	0	6,713	0.00%
2021/01/12	9	32.41	10	32.50	32.25	-1	6,781	-0.01%
2021/01/11	0.1	32.90	0	0.00	33.00	0.1	6,760	0.00%
2021/01/08	0	33.00	1	33.35	33.30	-1	6,787	-0.01%
2021/01/07	21	33.81	2	34.08	33.55	19	6,802	0.28%
2021/01/06	0.1	33.55	22	33.31	33.20	-21.9	6,891	-0.32%
2021/01/05	0	33.95	6.4	33.76	33.75	-6.4	7,035	-0.09%
2021/01/04	0	0.00	22	34.10	34.20	-22	7,184	-0.31%
2020/12/31	2	34.15	3	34.13	34.00	-1	7,154	-0.01%
2020/12/30	2	34.38	10	34.20	34.15	-8	7,118	-0.11%
2020/12/29	87.3	34.53	29.4	33.95	33.55	57.9	7,018	0.82%
2020/12/28	27	33.26	37	32.95	33.45	-10	6,617	-0.15%
2020/12/24	2	32.00	9	32.06	31.95	-7	6,566	-0.11%
2020/12/23	11	31.91	13	31.90	32.00	-2	6,696	-0.03%
2020/12/22	45	32.55	25	32.33	32.10	20	6,864	0.29%
2020/12/21	0	0.00	6	31.92	31.95	-6	6,824	-0.09%
2020/12/18	0	0.00	17	31.41	31.35	-17	6,858	-0.25%
2020/12/17	11	31.39	6	31.35	31.35	5	6,965	0.07%
2020/12/16	47	31.73	23	31.80	31.75	24	7,030	0.34%
2020/12/15	2	31.28	0	0.00	31.25	2	7,052	0.03%
2020/12/14	1	30.40	1	30.55	30.85	0	7,238	0.00%
2020/12/11	1	30.50	1	30.55	30.60	0	7,585	0.00%
2020/12/10	5.3	30.80	0	0.00	30.85	5.3	7,732	0.07%
2020/12/09	14.3	30.88	2	30.85	30.90	12.3	7,836	0.16%
2020/12/08	3.2	31.20	0	0.00	31.20	3.2	7,910	0.04%
2020/12/07	3	30.85	2	30.85	30.80	1	8,044	0.01%
2020/12/04	2	31.35	0	0.00	31.40	2	8,135	0.02%
2020/12/03	5	31.54	3	31.52	31.55	2	8,318	0.02%
2020/12/02	23	31.78	23	31.68	31.65	0	8,383	0.00%
2020/12/01	3	31.95	0.3	32.00	31.95	2.7	8,434	0.03%
2020/11/30	13	32.27	3	32.33	31.80	10	8,550	0.12%
2020/11/27	3	32.02	0	0.00	32.00	3	8,664	0.03%
2020/11/26	2	31.90	4	32.01	31.95	-2	8,892	-0.02%
2020/11/25	1	31.80	4	31.99	31.75	-3	9,325	-0.03%
2020/11/24	2	31.88	1	31.80	31.90	1	9,455	0.01%
2020/11/23	1	31.80	0	0.00	31.80	1	9,522	0.01%
2020/11/20	1	32.00	1	32.05	32.00	0	9,527	0.00%
2020/11/19	13	31.80	0.1	31.85	31.70	12.9	9,608	0.13%
2020/11/18	3	31.85	2	31.85	31.95	1	9,607	0.01%
2020/11/17	17	31.99	0	32.10	32.00	17	9,652	0.18%
2020/11/13	11.1	32.78	10	33.62	32.60	1.1	9,815	0.01%
2020/11/12	6	32.65	0	0.00	32.60	6	9,419	0.06%
2020/11/11	0	0.00	2	33.00	33.10	-2	9,481	-0.02%
2020/11/10	1.1	32.41	11	32.59	32.45	-9.9	9,584	-0.10%
2020/11/09	0	0.00	1	32.90	33.25	-1	9,613	-0.01%
2020/11/06	1	32.70	10	32.60	32.70	-9	9,894	-0.09%
2020/11/05	1	32.80	116	32.60	32.60	-115	10,067	-1.14%	大賣/鉅額交易
2020/11/04	3	33.15	1	33.25	33.25	2	10,031	0.02%
2020/11/03	1	33.25	0	0.00	33.15	1	10,121	0.01%
2020/11/02	14	33.40	0	0.00	33.15	14	10,118	0.14%
2020/10/30	2.3	34.36	1	33.95	33.95	1.3	10,102	0.01%
2020/10/29	6	34.28	7	34.44	34.30	-1	10,056	-0.01%
2020/10/28	12	34.87	8	35.21	34.75	4	10,041	0.04%
2020/10/27	9	35.09	21.4	35.00	35.35	-12.4	9,929	-0.12%
2020/10/26	4	33.81	1.4	33.80	33.55	2.6	9,628	0.03%
2020/10/23	4	34.03	3	34.03	33.75	1	9,552	0.01%
2020/10/22	124	34.06	18	34.12	33.85	106	9,557	1.11%	大買/鉅額交易
2020/10/21	9	33.56	7	33.72	33.75	2	9,440	0.02%
2020/10/20	7	33.23	11	33.26	33.60	-4	9,399	-0.04%
2020/10/19	8	32.75	5	32.95	32.50	3	9,368	0.03%
2020/10/16	4	33.18	4	33.23	32.80	0	9,357	0.00%
2020/10/15	71	33.25	75	33.40	33.20	-4	9,340	-0.04%
2020/10/14	27	33.57	133	33.42	33.20	-106	9,348	-1.13%	大賣/鉅額交易
2020/10/13	9	34.09	32	34.05	34.50	-23	9,174	-0.25%
2020/10/12	15	32.93	23	33.12	33.50	-8	8,973	-0.09%
2020/10/08	1	31.80	0	0.00	31.75	1	8,852	0.01%
2020/10/07	0	0.00	1	32.65	32.25	-1	8,838	-0.01%
2020/10/06	2	32.50	4	32.49	32.50	-2	8,827	-0.02%
2020/10/05	0	0.00	11	31.89	32.10	-11	8,814	-0.12%
2020/09/30	31	31.82	30	31.74	31.55	1	8,814	0.01%
2020/09/29	138	32.54	18	32.41	32.55	120	8,758	1.37%	大買/鉅額交易
2020/09/28	15	31.98	4	31.73	31.80	11	8,634	0.13%
2020/09/25	13	31.62	2	31.70	31.60	11	8,596	0.13%
2020/09/24	22	30.85	29	30.82	30.45	-7	8,511	-0.08%
2020/09/23	1	31.70	0	0.00	31.15	1	8,369	0.01%
2020/09/22	1	31.70	141	32.10	31.90	-140	8,273	-1.69%	大賣/鉅額交易
2020/09/21	1	32.80	4	32.91	33.10	-3	8,144	-0.04%
2020/09/18	16	32.50	43	32.37	32.90	-27	8,049	-0.34%
2020/09/17	13	31.09	12	31.30	31.75	1	7,804	0.01%
2020/09/16	14	31.13	10	30.57	31.55	4	7,580	0.05%
2020/09/15	10	29.58	16	29.59	30.00	-6	7,301	-0.08%
2020/09/14	11	29.24	14	29.49	29.00	-3	7,211	-0.04%
2020/09/11	17	28.61	16	28.90	28.50	1	7,118	0.01%
2020/09/10	166	29.92	32	29.50	29.00	134	7,058	1.90%	大買/鉅額交易
2020/09/09	2	29.23	16	29.63	29.65	-14	6,999	-0.20%
2020/09/08	4	28.78	19	29.08	29.15	-15	6,915	-0.22%
2020/09/07	20	28.20	3	27.90	27.90	17	6,728	0.25%
2020/09/04	15	27.83	32	27.92	27.80	-17	6,666	-0.26%
2020/09/03	13	28.71	18	28.54	28.70	-5	6,678	-0.07%
2020/09/02	35	28.73	7	28.86	28.45	28	6,571	0.43%
2020/09/01	32	29.83	23	30.10	29.50	9	6,390	0.14%
2020/08/31	16	28.81	32	29.25	30.30	-16	6,145	-0.26%
2020/08/28	0	0.00	6	27.52	27.55	-6	5,720	-0.10%
2020/08/27	14	26.81	10	26.46	26.30	4	5,580	0.07%
2020/08/26	18	27.61	2	27.15	27.10	16	5,487	0.29%
2020/08/25	0	0.00	1	27.90	27.30	-1	5,429	-0.02%
2020/08/24	12	27.18	12	27.00	27.00	0	5,386	0.00%
2020/08/21	5	27.15	1	26.90	27.30	4	5,399	0.07%
2020/08/20	19	27.04	5	27.11	27.50	14	5,342	0.26%
2020/08/19	4	27.59	9	27.64	28.00	-5	5,215	-0.10%
2020/08/18	1	26.50	0	0.00	26.45	1	5,110	0.02%
2020/08/17	5	26.20	7	26.44	26.50	-2	5,168	-0.04%
2020/08/14	5	26.18	2	26.33	26.35	3	5,275	0.06%
2020/08/13	3	25.72	1	25.65	25.55	2	5,249	0.04%
2020/08/12	19	25.58	12	25.83	25.40	7	5,257	0.13%
2020/08/11	49	24.54	62	24.84	25.15	-13	5,099	-0.25%
2020/08/10	3	24.15	2	23.90	23.90	1	4,954	0.02%
2020/08/07	5	23.95	5	24.02	24.15	0	4,961	0.00%
2020/08/06	1	23.40	0	0.00	23.55	1	4,927	0.02%
2020/08/05	10	23.35	0	0.00	23.40	10	5,157	0.19%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/30	0	0.00	1	23.35	23.25	-1	5,088	-0.02%
2020/07/27	1	23.75	1	23.90	23.60	0	5,082	0.00%
2020/07/24	10	23.70	0	0.00	23.60	10	5,059	0.20%
2020/07/23	0	23.75	1	23.90	23.80	-1	5,049	-0.02%
2020/07/21	0	0.00	5	23.85	23.90	-5	4,952	-0.10%
2020/07/20	10	23.95	3	23.93	23.95	7	4,914	0.14%
2020/07/16	0	0.00	5	24.00	23.85	-5	4,858	-0.10%
2020/07/15	0	23.70	0.1	23.70	23.80	0	4,837	0.00%
2020/07/14	2	23.25	16	23.26	23.25	-14	4,784	-0.29%
2020/07/13	10	23.80	0	23.55	23.70	10	4,766	0.21%
2020/07/10	13	23.45	11	23.12	23.35	2	4,775	0.04%
2020/07/09	15	23.15	3	23.25	23.05	12	4,699	0.26%
2020/07/08	0	0.00	3	23.17	23.20	-3	4,670	-0.06%
2020/07/06	1	22.90	4	23.10	23.00	-3	4,713	-0.06%
2020/07/03	2	23.85	7	23.91	23.95	-5	4,653	-0.11%
2020/07/01	1	23.40	1	23.55	23.65	0	4,583	0.00%
2020/06/24	2	23.53	0	0.00	23.50	2	4,588	0.04%
2020/06/22	0	0.00	1	23.65	23.70	-1	4,710	-0.02%
2020/06/19	15	24.02	2	23.98	23.65	13	4,700	0.28%
2020/06/18	5	24.06	4	24.05	24.00	1	4,723	0.02%
2020/06/17	1	23.75	3	23.88	23.75	-2	4,736	-0.04%
2020/06/16	2	23.65	2	23.85	23.85	0	4,805	0.00%
2020/06/15	8	22.78	8	23.04	22.90	0	4,918	0.00%
2020/06/12	7	22.52	5	22.51	22.70	2	4,931	0.04%
2020/06/11	0	0.00	1	22.60	22.50	-1	4,997	-0.02%
2020/06/10	20	22.75	1	22.95	22.75	19	5,048	0.38%
2020/06/09	5	23.89	8	23.65	23.70	-3	5,193	-0.06%
2020/06/08	3	23.73	0	0.00	23.95	3	5,294	0.06%
2020/06/05	5	23.73	0	0.00	23.75	5	5,394	0.09%
2020/06/04	6	23.71	0	0.00	23.60	6	5,545	0.11%
2020/06/01	0	0.00	1	23.95	23.95	-1	5,810	-0.02%
2020/05/29	1	23.95	10	24.16	23.60	-9	5,939	-0.15%
2020/05/28	0	0.00	2	24.15	23.85	-2	6,106	-0.03%
2020/05/27	4	23.83	19	24.01	23.90	-15	6,201	-0.24%
2020/05/26	9	23.73	9	23.92	23.90	0	6,571	0.00%
2020/05/25	21	23.50	8	23.64	23.45	13	7,089	0.18%
2020/05/22	6	24.18	6	24.15	24.05	0	7,214	0.00%
2020/05/21	2	24.35	6	24.27	24.30	-4	7,427	-0.05%
2020/05/20	14	23.84	24	23.76	23.55	-10	7,367	-0.14%
2020/05/19	24	23.34	48	23.36	23.60	-24	7,336	-0.33%
2020/05/18	62	22.81	33	22.75	23.10	29	7,175	0.40%
2020/05/15	10	22.25	5	22.11	22.20	5	7,007	0.07%
2020/05/14	14	21.84	5	21.80	21.50	9	6,955	0.13%
2020/05/13	12	22.21	11	22.05	21.90	1	6,894	0.01%
2020/05/12	34	22.43	109.1	22.46	22.40	-75.1	6,806	-1.10%	大賣/
2020/05/11	0	0.00	1	21.10	21.10	-1	6,543	-0.02%
2020/05/08	7	21.06	0	0.00	21.05	7	6,555	0.11%
2020/05/07	0	0.00	2	20.90	21.10	-2	6,650	-0.03%
2020/05/06	0	0.00	2	21.00	20.90	-2	6,792	-0.03%
2020/05/04	3	21.05	0	0.00	20.80	3	6,791	0.04%
2020/04/30	1	21.05	1	21.15	21.20	0	6,772	0.00%
2020/04/29	0	0.00	2	21.13	21.05	-2	6,759	-0.03%
2020/04/28	2	20.93	5	21.00	21.00	-3	6,732	-0.04%
2020/04/27	5	20.70	3	20.73	20.70	2	6,745	0.03%
2020/04/24	2	20.45	1	20.50	20.40	1	6,752	0.01%
2020/04/23	3	20.33	1	20.40	20.60	2	6,759	0.03%
2020/04/22	11	20.21	1	20.35	20.30	10	6,754	0.15%
2020/04/21	11	20.60	4	20.53	20.35	7	6,773	0.10%
2020/04/20	8	20.85	5	20.99	21.00	3	6,744	0.04%
2020/04/17	9	21.22	0	0.00	21.00	9	6,723	0.13%
2020/04/16	7	21.16	1	21.30	21.15	6	6,759	0.09%
2020/04/15	1	21.00	9	21.25	21.45	-8	6,723	-0.12%
2020/04/14	6	20.70	0	0.00	20.85	6	6,657	0.09%
2020/04/13	4	20.76	0	0.00	20.60	4	6,647	0.06%
2020/04/10	3	20.82	3	20.80	20.75	0	6,633	0.00%
2020/04/09	3	21.02	2	20.93	21.10	1	6,605	0.02%
2020/04/08	3	20.62	8	20.58	20.85	-5	6,563	-0.08%
2020/04/07	4	20.59	0	0.00	20.30	4	6,514	0.06%
2020/04/06	20	19.90	5	20.22	20.40	15	6,489	0.23%
2020/04/01	0.2	20.70	1	20.55	20.50	-0.8	6,454	-0.01%
2020/03/31	2	20.55	1	20.50	20.55	1	6,481	0.02%
2020/03/30	0	0.00	10	20.30	20.50	-10	6,439	-0.16%
2020/03/27	3	20.73	1	21.00	20.10	2	6,396	0.03%
2020/03/26	10	20.46	39	20.58	20.75	-29	6,303	-0.46%
2020/03/25	2	20.20	3	20.28	20.35	-1	6,194	-0.02%
2020/03/24	2	19.35	13	19.35	19.45	-11	6,102	-0.18%
2020/03/23	17	18.93	7	18.97	19.05	10	6,000	0.17%
2020/03/20	33	18.35	4	18.34	18.35	29	5,913	0.49%
2020/03/19	14	17.69	82	18.40	17.55	-68	5,777	-1.18%
2020/03/18	55	19.97	0	0.00	19.45	55	5,544	0.99%
2020/03/17	10	20.55	0	0.00	20.35	10	5,438	0.18%
2020/03/16	25	21.11	13	21.20	21.00	12	5,330	0.23%
2020/03/13	30	20.64	122	20.95	21.30	-92	5,237	-1.76%	大賣/
2020/03/12	25	22.18	12	22.18	22.50	13	4,960	0.26%
2020/03/11	2	23.10	12	23.02	23.00	-10	4,821	-0.21%
2020/03/10	32	22.37	29	22.57	22.70	3	4,707	0.06%
2020/03/09	108	22.20	97	22.78	22.10	11	4,538	0.24%	大買/
2020/03/06	6	23.24	2	23.55	23.20	4	4,361	0.09%
2020/03/05	2	23.73	3	23.73	23.50	-1	4,286	-0.02%
2020/03/04	20	24.09	13	24.15	23.75	7	4,154	0.17%
2020/03/03	5	24.54	28	24.41	24.20	-23	4,018	-0.57%
2020/03/02	15	23.46	13	23.47	23.35	2	3,790	0.05%
2020/02/27	24	23.87	28	24.08	23.65	-4	3,649	-0.11%
2020/02/26	46	23.93	25	24.09	23.65	21	3,278	0.64%
2020/02/25	7	22.96	28	22.88	22.60	-21	2,676	-0.78%
2020/02/24	16	22.76	43	22.82	23.00	-27	2,438	-1.11%
2020/02/21	3	21.63	21	21.53	21.65	-18	2,096	-0.86%
2020/02/20	4	21.05	6	21.05	21.00	-2	1,950	-0.10%
2020/02/18	1	20.45	0	0.00	20.50	1	1,884	0.05%
2020/02/17	0	20.50	136	20.51	20.50	-136	1,955	-6.95%	大賣/鉅額交易
2020/02/14	0	0.00	2	20.30	20.30	-2	1,909	-0.10%
2020/02/12	1	20.15	7	20.04	20.15	-6	1,886	-0.32%
2020/02/11	1	20.05	0	0.00	20.05	1	1,862	0.05%
2020/02/10	29	20.34	14	20.25	20.25	15	1,832	0.82%
2020/02/07	10	20.54	6	20.58	20.80	4	1,732	0.23%
2020/02/05	1	19.70	2	19.70	19.65	-1	1,561	-0.06%
2020/01/31	13	19.69	1	19.75	19.70	12	1,511	0.79%
2020/01/30	9	19.84	11	19.49	19.55	-2	1,495	-0.13%
2020/01/20	6	20.40	0	0.00	20.45	6	1,464	0.41%
2020/01/17	6	20.18	1	20.25	20.20	5	1,426	0.35%
2020/01/16	41	20.01	2	20.13	20.20	39	1,404	2.78%
2020/01/15	3	19.93	1	19.95	20.00	2	1,378	0.15%
2020/01/14	4	19.83	3	19.85	19.75	1	1,333	0.07%
2020/01/13	0	0.00	1	19.75	19.75	-1	1,343	-0.07%
2020/01/10	10	19.63	0	0.00	19.75	10	1,356	0.74%
2020/01/08	0	0.00	6.2	19.28	19.20	-6.2	1,306	-0.47%
2020/01/03	0	0.00	5	19.35	19.40	-5	1,345	-0.37%
2019/12/30	1	19.20	0	0.00	19.20	1	1,288	0.08%
2019/12/27	0	0.00	1	19.00	19.10	-1	1,263	-0.08%
2019/12/26	8	19.14	9.5	19.14	19.15	-1.5	1,248	-0.12%
2019/12/23	0	18.90	1	18.95	19.00	-1	1,200	-0.08%
2019/12/20	0	0.00	1	18.95	18.85	-1	1,204	-0.08%
2019/12/13	0	0.00	1	18.95	19.00	-1	1,151	-0.09%
2019/12/12	0	0.00	1	18.95	18.95	-1	1,150	-0.09%
2019/12/10	2	18.90	3	18.90	18.95	-1	1,157	-0.09%
2019/12/06	2	18.63	0	0.00	18.60	2	1,157	0.17%
2019/12/05	1	18.60	0	0.00	18.60	1	1,186	0.08%
2019/12/04	1	18.65	0	0.00	18.75	1	1,168	0.09%
2019/11/29	1	18.85	0	0.00	18.80	1	1,152	0.09%
2019/11/28	2	18.88	0	0.00	18.85	2	1,153	0.17%
2019/11/26	1	19.10	0	0.00	18.90	1	1,111	0.09%
2019/11/25	0	0.00	3	19.28	19.20	-3	1,088	-0.28%
2019/11/21	0	0.00	0	18.90	18.85	0	1,052	0.00%
2019/11/19	0	0.00	1	18.85	18.80	-1	1,053	-0.09%
2019/11/18	2	18.85	1	18.85	18.80	1	1,052	0.10%
2019/11/15	0	0.00	3	18.95	18.85	-3	1,048	-0.29%
2019/11/14	2	18.50	4	18.73	18.80	-2	997	-0.20%
2019/11/11	2	18.28	0	0.00	18.20	2	940	0.21%
2019/11/08	0	0.00	2	18.33	18.20	-2	937	-0.21%
2019/10/28	4	18.23	0	0.00	18.15	4	1,018	0.39%
2019/10/21	1	17.95	3	18.00	17.95	-2	1,057	-0.19%
2019/10/18	2	17.80	0	0.00	17.80	2	1,040	0.19%
2019/10/17	1	18.35	0	18.35	18.45	1	1,013	0.10%
2019/10/16	3	18.40	1	18.35	18.35	2	1,012	0.20%
2019/10/09	1	18.00	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	6	18.15	18.05	-6	1,038	-0.58%
2019/10/07	0	0.00	1	17.95	17.90	-1	1,060	-0.09%
2019/10/03	1	17.85	0	0.00	18.00	1	1,157	0.09%
2019/10/01	0	0.00	1	18.15	18.00	-1	1,189	-0.08%
2019/09/27	2	17.90	0	0.00	17.85	2	1,212	0.16%
2019/09/25	0	0.00	5	18.05	18.05	-5	1,266	-0.39%
2019/09/18	0.4	18.25	1	18.20	18.20	-0.6	1,358	-0.04%
2019/09/17	1	18.10	0	0.00	18.15	1	1,377	0.07%
2019/09/12	0	0.00	33	18.25	18.30	-33	1,471	-2.24%
2019/09/10	0	0.00	1	18.25	18.25	-1	1,516	-0.07%
2019/09/09	0	0.00	1	18.30	18.30	-1	1,527	-0.07%
2019/09/06	1	17.85	0	0.00	17.85	1	1,503	0.07%
2019/09/05	0	0.00	2	17.90	17.85	-2	1,510	-0.13%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/08/27	0.4	17.60	0	17.60	17.40	0.4	1,527	0.03%
2019/08/23	0	0.00	11	17.65	17.65	-11	1,534	-0.72%
2019/08/22	0	0.00	1	17.75	17.80	-1	1,545	-0.06%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/20	2	17.80	0	0.00	17.65	2	1,556	0.13%
2019/08/16	1.3	17.69	0	0.00	17.65	1.3	1,551	0.08%
2019/08/15	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/12	3	18.35	0	0.00	18.30	3	1,557	0.19%
2019/08/08	1	18.30	0	0.00	18.35	1	1,564	0.06%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/06	3	17.52	0	0.00	18.05	3	1,586	0.19%
2019/08/05	2	18.33	5	18.20	18.10	-3	1,574	-0.19%
2019/08/02	0	18.65	0	0.00	18.45	0	1,580	0.00%
2019/08/01	8	18.60	0	0.00	18.65	8	1,610	0.50%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/30	3	18.90	0	0.00	18.85	3	1,607	0.19%
2019/07/26	0	0.00	1	18.95	19.00	-1	1,630	-0.06%
2019/07/23	2	19.00	3	19.02	19.00	-1	1,645	-0.06%
2019/07/18	5	19.20	0	0.00	19.10	5	1,675	0.30%
2019/07/17	8	19.11	3	19.17	19.15	5	1,685	0.30%
2019/07/16	0	0.00	1	19.10	19.15	-1	1,683	-0.06%
2019/07/15	1	19.15	0	0.00	19.20	1	1,662	0.06%
2019/07/12	2	19.65	0	0.00	19.70	2	1,678	0.12%
2019/07/11	3	19.65	0	0.00	19.65	3	1,703	0.18%
2019/07/10	5	20.50	6	20.54	20.60	-1	1,691	-0.06%
2019/07/09	0	0.00	0	20.50	20.50	0	1,665	0.00%
2019/07/08	0	0.00	2	20.63	20.55	-2	1,682	-0.12%
2019/07/04	0	20.55	0	0.00	20.50	0	1,857	0.00%
2019/07/03	1	20.45	0	0.00	20.40	1	1,897	0.05%
2019/07/02	1	20.30	0	0.00	20.45	1	1,956	0.05%
2019/07/01	2	20.25	0	0.00	20.25	2	1,951	0.10%
2019/06/26	2	20.50	1	20.45	20.35	1	1,979	0.05%
2019/06/25	0	0.00	29	20.65	20.75	-29	1,973	-1.47%
2019/06/24	0	0.00	10	20.80	20.75	-10	1,970	-0.51%
2019/06/21	1	20.55	0	0.00	20.75	1	1,965	0.05%
2019/06/20	1	20.35	18	20.49	20.50	-17	1,945	-0.87%
2019/06/19	0	0.00	33	20.05	20.20	-33	1,950	-1.69%
2019/06/18	10	19.85	0	0.00	19.90	10	1,940	0.52%
2019/06/17	52	19.90	2	19.90	19.90	50	1,948	2.57%
2019/06/11	0	19.55	0	0.00	19.55	0	1,970	0.00%
2019/06/06	10	19.40	0	0.00	19.40	10	1,984	0.50%
2019/06/05	20	19.40	0	0.00	19.40	20	1,996	1.00%
2019/06/03	0	0.00	1.1	19.41	19.35	-1.1	2,016	-0.06%
2019/05/22	2	19.30	0	0.00	19.40	2	2,078	0.10%
2019/05/20	3	19.28	0	0.00	19.35	3	2,120	0.14%
2019/05/17	5	19.23	0	0.00	19.25	5	2,159	0.23%
2019/05/09	4	19.80	0	0.00	19.50	4	2,332	0.17%
2019/05/07	7	19.66	0	0.00	19.70	7	2,301	0.30%
2019/05/06	2	19.65	0	0.00	19.70	2	2,294	0.09%
2019/04/30	2	19.75	0	0.00	19.75	2	2,259	0.09%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	5	19.85	0	0.00	19.85	5	2,246	0.22%
2019/04/24	20.5	19.97	8	20.05	19.90	12.5	2,248	0.56%
2019/04/23	4	19.85	0	0.00	19.80	4	2,221	0.18%
2019/04/22	12	19.98	3	20.00	19.95	9	2,212	0.41%
2019/04/19	3	19.92	1	20.05	19.90	2	2,210	0.09%
2019/04/18	1	20.00	0	0.00	19.85	1	2,209	0.05%
2019/04/17	3	20.28	2	20.30	20.40	1	2,166	0.05%
2019/04/15	1	20.60	2	20.65	20.60	-1	2,141	-0.05%
2019/04/12	6	20.84	0	0.00	20.55	6	2,121	0.28%
2019/04/11	1.1	21.28	2	21.05	21.00	-0.9	2,074	-0.04%
2019/04/10	13	21.28	3	21.15	21.35	10	2,041	0.49%
2019/04/09	5	20.99	1	20.80	20.80	4	1,892	0.21%
2019/04/08	1	21.15	36	20.83	21.20	-35	1,847	-1.89%
2019/04/02	0	21.00	0	0.00	20.55	0	1,760	0.00%
2019/04/01	0.1	20.50	0	0.00	20.50	0.1	1,755	0.01%
2019/03/29	1	20.26	0	0.00	20.50	1	1,744	0.06%
2019/03/28	4	20.39	1	20.25	20.20	3	1,771	0.17%
2019/03/27	23	20.54	0	0.00	20.50	23	1,782	1.29%
2019/03/26	26	20.57	1	20.60	20.55	25	1,776	1.41%
2019/03/25	9	20.73	0	0.00	20.55	9	1,788	0.50%
2019/03/22	13	20.74	10	20.80	20.90	3	1,782	0.17%
2019/03/19	6	20.28	0	0.00	20.30	6	1,701	0.35%
2019/03/18	8	20.32	0	0.00	20.30	8	1,697	0.47%
2019/03/11	3	20.05	0	0.00	20.30	3	1,735	0.17%
2019/03/08	0	0.00	1	20.05	20.15	-1	1,767	-0.06%
2019/03/07	3	20.40	1	20.20	20.20	2	1,804	0.11%
2019/02/25	0	20.35	5	20.37	20.35	-5	1,851	-0.27%
2019/02/20	1	20.20	0	0.00	20.25	1	1,883	0.05%
2019/02/19	0	20.45	0	20.45	20.45	0	1,881	0.00%
2019/02/18	8	20.35	0	0.00	20.40	8	1,883	0.42%
2019/02/15	1	19.95	5	19.95	20.15	-4	1,862	-0.21%
2019/02/14	2	19.65	40	19.70	19.70	-38	1,821	-2.09%
2019/02/13	2	19.50	57	19.44	19.45	-55	1,814	-3.03%
2019/02/12	0	0.00	50	19.25	19.45	-50	1,834	-2.73%
2019/01/30	0	0.00	1	19.55	19.45	-1	1,906	-0.05%
2019/01/29	0	0.00	1	19.40	19.40	-1	1,913	-0.05%
2019/01/28	0	0.00	1	19.20	19.30	-1	1,939	-0.05%
2019/01/25	0	0.00	3	19.05	19.10	-3	1,980	-0.15%
2019/01/24	1	19.05	0	0.00	19.05	1	2,046	0.05%
2019/01/22	0	19.10	0	0.00	19.10	0	2,252	0.00%
2019/01/21	1	19.00	1	19.10	19.10	0	2,296	0.00%
2019/01/16	1	18.90	0	0.00	18.85	1	2,513	0.04%
2019/01/14	0	0.00	2	18.85	18.85	-2	2,551	-0.08%
2019/01/04	0	0.00	3	18.55	18.80	-3	2,963	-0.10%
2019/01/02	0	0.00	1	18.80	18.80	-1	3,068	-0.03%
2018/12/28	3	18.85	0	0.00	18.65	3	3,145	0.10%
2018/12/27	11	18.85	1	18.90	19.00	10	3,264	0.31%
2018/12/26	4	18.86	0	0.00	18.60	4	3,334	0.12%
2018/12/25	12	18.94	30	18.95	19.00	-18	3,366	-0.53%
2018/12/24	31	19.15	2	19.13	19.20	29	3,420	0.85%
2018/12/22	1	18.85	5	18.85	18.90	-4	3,474	-0.12%
2018/12/21	21	19.01	1	19.00	18.85	20	3,644	0.55%
2018/12/20	10	19.55	0	0.00	19.35	10	3,723	0.27%
2018/12/19	1	19.65	0	0.00	19.65	1	3,831	0.03%
2018/12/18	3	19.70	5	19.70	19.65	-2	3,907	-0.05%
2018/12/14	1	20.25	0	0.00	20.25	1	4,124	0.02%
2018/12/12	1	20.20	0	0.00	20.25	1	4,329	0.02%
2018/12/11	1	20.20	0	0.00	20.35	1	4,474	0.02%
2018/12/10	0	0.00	0.8	20.25	20.20	-0.8	4,774	-0.02%
2018/12/07	4	20.59	0	0.00	20.60	4	4,930	0.08%
2018/12/06	1	20.70	0	0.00	20.65	1	5,184	0.02%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/12/04	1	21.45	1	21.55	21.40	0	5,528	0.00%
2018/12/03	1	21.65	0	0.00	21.65	1	5,889	0.02%
2018/11/30	1	21.10	0	0.00	21.75	1	5,919	0.02%
2018/11/29	1	21.30	5	21.30	21.20	-4	5,918	-0.07%
2018/11/28	1	21.10	0	0.00	21.25	1	5,963	0.02%
2018/11/27	1	21.25	1	21.35	21.25	0	6,035	0.00%
2018/11/26	3	21.35	1	21.30	21.35	2	6,105	0.03%
2018/11/22	5	21.10	0	0.00	20.90	5	6,316	0.08%
2018/11/21	1	20.90	3	21.00	21.00	-2	6,442	-0.03%
2018/11/20	1	21.35	1	21.50	21.20	0	6,600	0.00%
2018/11/19	2	21.60	3	21.58	21.60	-1	6,896	-0.01%
2018/11/15	1	21.25	0	0.00	21.20	1	7,571	0.01%
2018/11/14	1	21.45	12	21.54	21.35	-11	7,741	-0.14%
2018/11/13	2	21.13	10	21.17	21.30	-8	7,792	-0.10%
2018/11/12	2	21.43	2	21.53	21.35	0	7,946	0.00%
2018/11/09	1	21.30	1	21.45	21.20	0	8,196	0.00%
2018/11/08	3	21.13	12	21.10	21.35	-9	8,340	-0.11%
2018/11/07	11	20.91	4	21.20	21.35	7	8,346	0.08%
2018/11/06	0	0.00	2	20.05	20.40	-2	8,371	-0.02%
2018/11/05	1	20.20	15	20.19	20.00	-14	8,482	-0.17%
2018/11/01	5	19.82	3	19.92	20.25	2	8,436	0.02%
2018/10/31	1	19.70	0	0.00	19.75	1	8,368	0.01%
2018/10/30	46	19.78	0	0.00	19.75	46	8,273	0.56%
2018/10/29	1	19.80	3	20.10	20.15	-2	8,177	-0.02%
2018/10/26	0	0.00	25	20.19	20.10	-25	8,136	-0.31%
2018/10/25	0	0.00	17	19.48	20.05	-17	8,059	-0.21%
2018/10/24	1	20.35	2	20.30	20.45	-1	7,970	-0.01%
2018/10/23	1	20.45	103	20.53	20.45	-102	7,986	-1.28%	大賣/鉅額交易
2018/10/22	10	20.60	0	0.00	20.80	10	7,967	0.13%
2018/10/19	105	20.55	0	0.00	20.60	105	7,942	1.32%	大買/鉅額交易
2018/10/18	2	20.70	0	0.00	20.55	2	7,876	0.03%
2018/10/17	102	21.44	6	21.47	21.00	96	7,802	1.23%	大買/
2018/10/16	1	21.50	1	21.65	21.65	0	7,726	0.00%
2018/10/15	11	21.83	1	21.85	22.00	10	7,678	0.13%
2018/10/12	18	20.37	97	21.19	21.60	-79	7,583	-1.04%
2018/10/11	3	21.05	0	0.00	21.05	3	7,437	0.04%
2018/10/09	0	0.00	1	23.30	23.35	-1	7,356	-0.01%
2018/10/05	2	22.98	3	22.98	23.00	-1	7,242	-0.01%
2018/10/04	5	23.35	15	23.52	24.10	-10	7,126	-0.14%
2018/10/03	2	24.00	5	23.90	23.75	-3	7,062	-0.04%
2018/10/02	1	24.25	1	24.40	23.95	0	7,033	0.00%
2018/10/01	3	24.52	22	24.30	24.40	-19	7,001	-0.27%
2018/09/28	2	25.43	17	24.90	24.60	-15	6,963	-0.22%
2018/09/27	51	25.14	19	24.98	25.30	32	6,795	0.47%
2018/09/26	15	24.49	14	24.38	24.80	1	6,650	0.02%
2018/09/25	3	23.92	4	23.79	23.55	-1	6,526	-0.02%
2018/09/21	12	24.25	13	24.07	24.05	-1	6,454	-0.02%
2018/09/20	5	23.89	52	23.87	23.80	-47	6,333	-0.74%
2018/09/19	2	24.68	2	24.83	24.65	0	6,195	0.00%
2018/09/18	14	24.66	10	24.67	24.65	4	6,141	0.07%
2018/09/17	37	24.62	10	24.83	24.60	27	6,009	0.45%
2018/09/14	28	24.61	31	24.43	25.00	-3	5,859	-0.05%
2018/09/13	41	23.67	31	23.65	23.75	10	5,568	0.18%
2018/09/12	111	23.34	80	23.30	23.30	31	5,400	0.57%	大買/
2018/09/11	87	22.65	27.7	22.23	22.75	59.3	5,158	1.15%
2018/09/10	2	21.98	15.3	22.08	22.40	-13.3	5,014	-0.27%
2018/09/07	8	22.34	30	22.36	21.80	-22	4,829	-0.46%
2018/09/06	0	0.00	2	21.68	21.75	-2	4,504	-0.04%
2018/09/04	2	21.35	1	21.65	21.35	1	4,411	0.02%
2018/09/03	7	21.30	8	21.33	21.15	-1	4,391	-0.02%
2018/08/31	1	21.15	0	0.00	21.45	1	4,320	0.02%
2018/08/30	3	21.57	1	22.00	21.45	2	4,271	0.05%
2018/08/29	60	21.81	18.5	21.93	21.95	41.5	4,235	0.98%
2018/08/28	2	21.35	0	0.00	21.35	2	4,138	0.05%
2018/08/27	24	21.74	48	21.83	21.50	-24	4,155	-0.58%
2018/08/24	29	21.64	77	21.97	21.75	-48	4,019	-1.19%
2018/08/23	25	21.36	158	21.55	21.65	-133	3,728	-3.57%	大賣/鉅額交易
2018/08/22	47	20.38	36	20.46	20.65	11	3,364	0.33%
2018/08/21	5	19.34	97	19.77	19.80	-92	3,080	-2.99%
2018/08/20	0	0.00	2	19.15	19.10	-2	2,905	-0.07%
2018/08/17	6.1	19.03	207	19.14	19.05	-200.9	2,850	-7.05%	大賣/鉅額交易
2018/08/16	70	19.12	7	19.26	18.80	63	2,680	2.35%
2018/08/15	0	0.00	28	18.54	18.55	-28	2,430	-1.15%
2018/08/14	1	18.05	0	0.00	18.10	1	2,268	0.04%
2018/08/13	4	18.05	266	17.93	18.00	-262	2,271	-11.54%	大賣/鉅額交易
2018/08/10	54	17.90	1	18.00	17.85	53	2,203	2.41%
2018/08/09	0	0.00	0	17.25	17.30	0	2,187	0.00%
2018/08/08	100	17.35	30	17.35	17.35	70	2,194	3.19%
2018/08/03	21	17.00	0	0.00	17.05	21	2,462	0.85%
2018/07/31	2	17.20	0	0.00	17.25	2	2,649	0.08%
2018/07/30	1	17.10	5	17.25	17.10	-4	2,655	-0.15%
2018/07/26	1	16.75	0	0.00	16.85	1	2,659	0.04%
2018/07/16	15	16.71	0	0.00	16.75	15	2,854	0.53%
2018/07/12	2	16.70	5	16.75	16.75	-3	2,866	-0.10%
2018/07/11	1	17.05	0	0.00	17.10	1	2,856	0.04%
2018/07/09	0	0.00	0	17.50	17.20	0	2,828	0.00%
2018/07/03	1	16.95	55	17.01	16.95	-54	2,992	-1.80%
2018/06/29	0	0.00	1	17.10	17.15	-1	2,974	-0.03%
2018/06/27	45	17.05	0	0.00	17.05	45	2,979	1.51%
2018/06/26	2	16.70	2	16.75	16.65	0	2,964	0.00%
2018/06/25	1	16.85	0	0.00	16.80	1	2,951	0.03%
2018/06/22	6	16.90	0	0.00	16.85	6	2,957	0.20%
2018/06/21	10	17.10	5	17.15	17.10	5	2,950	0.17%
2018/06/19	2	17.18	0	0.00	17.15	2	2,958	0.07%
2018/06/14	1	17.40	5	17.40	17.35	-4	2,904	-0.14%
2018/06/13	2	17.90	0	0.00	17.85	2	2,853	0.07%
2018/06/12	0	0.00	1	17.95	17.95	-1	2,846	-0.04%
2018/06/11	0	0.00	5	18.10	18.00	-5	2,838	-0.18%
2018/06/08	5	17.88	1	17.90	17.90	4	2,802	0.14%
2018/06/07	0	0.00	1	17.95	18.05	-1	2,815	-0.04%
2018/06/06	1	17.90	0	0.00	18.05	1	2,823	0.04%
2018/06/05	5	18.30	4	18.30	18.15	1	2,803	0.04%
2018/06/04	1	18.10	136	18.48	18.50	-135	2,726	-4.95%	大賣/鉅額交易
2018/05/31	1	17.65	0	0.00	17.85	1	2,572	0.04%
2018/05/30	8	17.55	0	0.00	17.65	8	2,589	0.31%
2018/05/29	0	0.00	0	17.80	17.80	0	2,582	0.00%
2018/05/28	0	0.00	67	17.65	17.70	-67	2,638	-2.54%
2018/05/25	0	0.00	1	17.60	17.60	-1	2,740	-0.04%
2018/05/23	1	17.45	0	0.00	17.50	1	3,119	0.03%
2018/05/22	1	17.55	2	17.55	17.60	-1	3,090	-0.03%
2018/05/21	1	17.75	5	17.70	17.65	-4	3,079	-0.13%
2018/05/18	18	17.98	0	0.00	18.00	18	3,034	0.59%
2018/05/17	4	17.99	18	17.98	18.00	-14	3,002	-0.47%
2018/05/16	13	17.56	1	17.65	17.70	12	2,879	0.42%
2018/05/14	0	0.00	1	17.50	17.55	-1	2,901	-0.03%
2018/05/11	21	17.76	15	17.77	17.65	6	2,876	0.21%
2018/05/10	0	0.00	10	17.40	17.45	-10	2,713	-0.37%
2018/05/09	0	0.00	8	17.32	17.30	-8	2,671	-0.30%
2018/05/08	5	17.30	0	0.00	17.40	5	2,661	0.19%
2018/05/07	0	0.00	6	17.10	17.15	-6	2,574	-0.23%
2018/05/04	0	0.00	0	17.05	17.10	0	2,552	0.00%
2018/05/03	0	0.00	7	17.04	17.15	-7	2,539	-0.28%
2018/05/02	0	0.00	2	16.85	17.10	-2	2,516	-0.08%
2018/04/30	0	0.00	5	16.78	16.85	-5	2,460	-0.20%
2018/04/24	3	16.35	3	16.30	16.40	0	2,673	0.00%
2018/04/23	2	16.50	2	16.55	16.50	0	3,017	0.00%
2018/04/20	20	16.60	10	16.50	16.50	10	3,024	0.33%
2018/04/19	0	0.00	0	16.40	16.45	0	3,040	0.00%
2018/04/18	0	0.00	1	16.40	16.45	-1	3,093	-0.03%
2018/04/16	2.1	16.65	0	0.00	16.60	2.1	3,125	0.07%
2018/04/13	0	0.00	3	16.75	16.80	-3	3,167	-0.09%
2018/04/12	1	16.85	0	0.00	16.85	1	3,198	0.03%
2018/04/11	0	16.60	13	16.60	16.65	-13	3,158	-0.41%
2018/04/10	3	16.60	0	0.00	16.70	3	3,115	0.10%
2018/04/03	0	0.00	1	16.15	16.30	-1	3,068	-0.03%
2018/03/31	0	16.35	2	16.25	16.20	-2	3,122	-0.06%
2018/03/29	0	0.00	2	16.20	16.25	-2	3,231	-0.06%
2018/03/28	2.2	16.16	5	16.13	16.15	-2.8	3,235	-0.09%
2018/03/26	0	0.00	1	16.00	16.05	-1	3,248	-0.03%
2018/03/23	2	16.10	0	0.00	16.10	2	3,309	0.06%
2018/03/22	0	16.40	4	16.56	16.35	-4	3,297	-0.12%
2018/03/21	0	0.00	1	16.55	16.50	-1	3,313	-0.03%
2018/03/20	1	16.55	2	16.55	16.55	-1	3,331	-0.03%
2018/03/19	1	16.65	2	16.75	16.65	-1	3,340	-0.03%
2018/03/16	0	0.00	5	16.80	16.80	-5	3,365	-0.15%
2018/03/15	0	0.00	1	16.85	16.90	-1	3,371	-0.03%
2018/03/14	1	16.95	0	0.00	16.95	1	3,388	0.03%
2018/03/13	2	17.00	10	17.00	16.95	-8	3,410	-0.23%
2018/03/12	0	0.00	1	16.90	16.95	-1	3,411	-0.03%
2018/03/09	1	16.75	2	16.85	16.70	-1	3,495	-0.03%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/06	2	16.90	3	16.83	16.60	-1	3,631	-0.03%
2018/03/05	0	17.10	1	16.80	16.80	-1	3,624	-0.03%
2018/03/02	8	17.20	6	17.12	17.15	2	3,587	0.06%
2018/03/01	0	0.00	25	17.13	17.10	-25	3,570	-0.70%
2018/02/27	14	17.12	173	17.05	16.90	-159	3,498	-4.54%	大賣/鉅額交易
2018/02/26	21	17.42	189	17.30	17.30	-168	3,399	-4.94%	大賣/鉅額交易
2018/02/23	3	15.98	0	0.00	16.30	3	3,079	0.10%
2018/02/22	0	0.00	2	15.55	15.60	-2	3,074	-0.07%
2018/02/21	10	15.55	21	15.57	15.60	-11	3,129	-0.35%
2018/02/12	1	15.25	4	15.30	15.25	-3	3,154	-0.10%
2018/02/09	4	15.15	203	15.13	15.30	-199	3,152	-6.31%	大賣/鉅額交易
2018/02/08	2	15.43	0	0.00	15.55	2	3,174	0.06%
2018/02/07	3	15.58	0	0.00	15.50	3	3,195	0.09%
2018/02/06	2	15.85	19	15.37	15.40	-17	3,239	-0.52%
2018/02/05	0	0.00	3	16.27	16.20	-3	3,191	-0.09%
2018/02/02	3	16.30	0	0.00	16.15	3	3,192	0.09%
2018/02/01	3	15.95	0	0.00	15.90	3	3,192	0.09%
2018/01/31	4	15.98	50	15.84	15.90	-46	3,223	-1.43%
2018/01/30	2	16.20	30	16.20	16.10	-28	3,285	-0.85%
2018/01/29	0	0.00	40	16.30	16.30	-40	3,281	-1.22%
2018/01/25	0	16.35	0	0.00	16.35	0	3,338	0.00%
2018/01/24	0	0.00	40	16.38	16.40	-40	3,334	-1.20%
2018/01/23	2	16.40	0	0.00	16.35	2	3,337	0.06%
2018/01/22	0	0.00	30	16.43	16.40	-30	3,323	-0.90%
2018/01/19	0	0.00	127	16.66	16.60	-127	3,287	-3.86%	大賣/鉅額交易
2018/01/18	9	17.06	200	16.83	16.80	-191	3,254	-5.87%	大賣/鉅額交易
2018/01/17	126	17.42	52	17.40	17.20	74	3,139	2.36%	大買/
2018/01/16	5	16.56	0	0.00	16.55	5	2,838	0.18%
2018/01/15	90	16.57	0	0.00	16.55	90	2,906	3.10%
2018/01/12	15	16.50	0	0.00	16.55	15	2,973	0.50%
2018/01/11	10	16.45	30	16.25	16.40	-20	2,973	-0.67%
2018/01/10	8	16.40	83	16.36	16.30	-75	3,009	-2.49%
2018/01/09	85	16.78	5	16.55	16.55	80	3,045	2.63%
2018/01/08	64	16.50	15	16.47	16.35	49	3,060	1.60%
2018/01/05	50	16.47	35	16.53	16.60	15	3,075	0.49%
2018/01/04	5	16.40	34	16.36	16.40	-29	3,089	-0.94%
2018/01/03	20	16.40	40	16.35	16.40	-20	3,127	-0.64%
2018/01/02	34	16.45	5	16.45	16.45	29	3,156	0.92%