正隆 (1904)-華南永昌-中正券商分點個股進出

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:13:30

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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/04/23	0	0.00	0.1	29.25	29.20	-0.1	878	-0.01%
2024/04/22	0	0.00	11	28.82	29.10	-11	868	-1.26%
2024/04/19	0.1	28.25	0	0.00	28.20	0.1	844	0.01%
2024/04/17	10	28.43	0	0.00	28.40	10	821	1.22%
2024/04/11	0	0.00	100	29.05	29.05	-100	784	-12.74%
2024/04/10	0	0.00	0.1	29.40	29.30	-0.1	780	-0.01%
2024/04/09	0	0.00	1	29.30	29.20	-1	769	-0.13%
2024/04/01	1	29.05	0	29.05	29.10	1	718	0.14%
2024/03/29	0	0.00	0	29.30	29.00	0	714	0.00%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.25	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.07	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.24	2	29.08	29.10	-2	695	-0.29%
2024/03/21	3	29.10	0	0.00	29.25	3	735	0.41%
2024/03/20	0	0.00	3	29.00	28.95	-3	752	-0.40%
2024/03/19	1	28.95	1.8	28.92	28.95	-0.8	756	-0.10%
2024/03/18	0	0.00	1	28.90	28.85	-1	754	-0.13%
2024/03/15	0	0.00	0.2	28.95	28.75	-0.2	765	-0.03%
2024/03/13	0	0.00	6	28.70	28.85	-6	762	-0.79%
2024/03/11	1.2	28.56	0	0.00	28.55	1.2	750	0.16%
2024/03/08	2	28.48	0	0.00	28.55	2	750	0.27%
2024/03/06	0	29.05	0	0.00	28.85	0	761	0.00%
2024/03/05	0	29.18	0	29.05	28.85	0	763	0.00%
2024/02/27	2	28.95	25	28.80	28.85	-23	755	-3.04%
2024/02/26	1.5	29.07	0	0.00	29.00	1.5	757	0.20%
2024/02/21	5.1	29.20	6	29.19	29.20	-0.9	770	-0.12%
2024/02/20	0.1	29.35	0	0.00	29.10	0.1	777	0.01%
2024/02/19	6	29.25	14	29.34	29.35	-8	788	-1.01%
2024/02/16	0	0.00	2	29.05	29.20	-2	825	-0.24%
2024/02/02	5	28.90	0	0.00	28.85	5	818	0.61%
2024/01/31	0.2	28.95	0	0.00	28.85	0.2	813	0.02%
2024/01/29	0	0.00	16	29.04	29.05	-16	814	-1.96%
2024/01/25	1	29.05	2	29.00	28.95	-1	819	-0.12%
2024/01/24	20	29.25	0	0.00	29.10	20	824	2.43%
2024/01/23	0.1	28.80	0	0.00	28.80	0.1	824	0.01%
2024/01/22	1	28.75	0	0.00	28.75	1	824	0.12%
2024/01/18	1	28.75	0	0.00	28.70	1	825	0.12%
2024/01/17	0	0.00	10	28.70	28.85	-10	830	-1.20%
2024/01/15	0	0.00	1	29.30	29.25	-1	814	-0.12%
2024/01/10	0	0.00	5.3	29.05	29.10	-5.3	922	-0.57%
2024/01/08	0	0.00	1	29.40	29.40	-1	993	-0.10%
2024/01/05	2	29.33	0	0.00	29.40	2	1,031	0.19%
2024/01/04	0	0.00	1	29.30	29.25	-1	1,039	-0.10%
2024/01/02	5	29.40	0	0.00	29.35	5	1,076	0.46%
2023/12/22	5	29.85	0	0.00	29.80	5	1,140	0.44%
2023/12/20	1	29.90	5	30.05	30.00	-4	1,168	-0.34%
2023/12/19	2.1	29.80	0	0.00	29.70	2.1	1,173	0.17%
2023/12/18	7.1	30.48	8	30.45	30.25	-0.9	1,193	-0.07%
2023/12/15	0	0.00	2	30.15	30.10	-2	1,167	-0.17%
2023/12/14	5	29.75	7	29.86	29.80	-2	1,160	-0.17%
2023/12/04	0	0.00	1.2	29.91	30.10	-1.2	1,259	-0.10%
2023/11/28	0.1	29.70	0	0.00	29.60	0.1	1,294	0.01%
2023/11/27	0	0.00	0	29.70	29.45	0	1,361	0.00%
2023/11/21	0	0.00	1	29.70	29.85	-1	1,471	-0.07%
2023/11/17	1.5	29.85	0	0.00	29.80	1.5	1,530	0.10%
2023/11/15	0	0.00	1.2	29.40	29.70	-1.2	1,549	-0.08%
2023/11/13	0	0.00	3	28.95	28.95	-3	1,587	-0.19%
2023/11/10	0	28.95	0	0.00	28.90	0	1,615	0.00%
2023/11/06	0	0.00	2.7	28.69	28.80	-2.7	1,859	-0.15%
2023/11/03	0.1	28.70	0	0.00	28.60	0.1	1,894	0.01%
2023/10/25	0	28.90	4	29.15	28.65	-4	2,870	-0.14%
2023/10/23	2	28.70	6	28.74	28.70	-4	3,337	-0.12%
2023/10/19	6	28.49	1	28.55	28.40	5	3,462	0.14%
2023/10/18	0	0.00	5	29.10	29.10	-5	3,477	-0.14%
2023/10/17	5	28.45	0	0.00	28.45	5	3,449	0.14%
2023/10/16	6	28.90	11	28.98	28.65	-5	3,463	-0.14%
2023/10/13	8	28.54	7	28.71	28.50	1	3,441	0.03%
2023/10/12	5	28.30	0	0.00	28.40	5	3,439	0.15%
2023/10/11	0	28.50	0	0.00	28.35	0	3,460	0.00%
2023/10/06	0	0.00	6	28.69	28.75	-6	3,496	-0.17%
2023/10/03	1	28.50	6	28.74	28.55	-5	3,573	-0.14%
2023/10/02	5	28.55	2	28.40	28.40	3	3,636	0.08%
2023/09/26	5	28.50	0	0.00	28.30	5	3,857	0.13%
2023/09/22	0	0.00	1	28.25	28.30	-1	4,009	-0.02%
2023/09/18	0	0.00	150	28.30	28.45	-150	4,875	-3.08%	大賣/鉅額交易
2023/09/08	0	28.10	0	0.00	28.05	0	5,045	0.00%
2023/09/07	0	0.00	4	28.10	28.15	-4	5,102	-0.08%
2023/09/06	1	28.30	1	28.25	28.15	0	5,151	0.00%
2023/09/05	0	0.00	2	28.60	28.50	-2	5,189	-0.04%
2023/09/04	0	0.00	2	28.70	28.70	-2	5,251	-0.04%
2023/09/01	0	0.00	0	28.65	28.55	0	5,273	0.00%
2023/08/31	2	28.40	0	0.00	28.55	2	5,389	0.04%
2023/08/30	2	27.85	2	27.90	28.00	0	5,419	0.00%
2023/08/28	2	27.55	0	0.00	27.50	2	5,850	0.03%
2023/08/25	0.1	28.00	4	27.95	27.95	-3.9	5,804	-0.07%
2023/08/22	1	28.25	0	0.00	28.05	1	5,809	0.02%
2023/08/18	3.5	28.36	1	28.35	28.35	2.5	5,850	0.04%
2023/08/16	0.3	28.95	0	0.00	28.90	0.3	5,938	0.00%
2023/08/15	3	29.32	0	0.00	29.10	3	5,950	0.05%
2023/08/14	0.1	29.25	1	29.00	29.00	-0.9	6,008	-0.01%
2023/08/11	1	29.90	0	0.00	30.00	1	6,008	0.02%
2023/08/10	8.1	31.34	0	0.00	30.45	8.1	5,968	0.14%
2023/08/09	0	32.30	1	32.35	32.45	-1	5,861	-0.02%
2023/08/08	1	32.80	0	0.00	32.70	1	5,843	0.02%
2023/08/07	9	33.57	0	0.00	33.45	9	5,843	0.15%
2023/08/04	0	34.45	3	34.45	34.40	-3	5,757	-0.05%
2023/08/02	2	34.90	1	34.90	34.00	1	5,938	0.02%
2023/08/01	1	34.70	5	34.00	33.90	-4	5,847	-0.07%
2023/07/31	5	34.45	5	34.75	34.55	0	5,939	0.00%
2023/07/28	8.1	35.22	1.7	34.30	34.10	6.4	6,126	0.10%
2023/07/27	12.7	34.67	15	34.50	35.00	-2.3	5,983	-0.04%
2023/07/26	0.1	33.10	0	0.00	33.15	0.1	5,634	0.00%
2023/07/24	6	33.20	6	32.84	32.75	0	5,693	0.00%
2023/07/21	0	0.00	5	32.60	32.25	-5	5,906	-0.08%
2023/07/20	1	32.85	1	32.55	32.80	0	6,338	0.00%
2023/07/19	0	32.15	0	0.00	31.90	0	6,847	0.00%
2023/07/18	2	32.35	1	32.05	32.05	1	7,263	0.01%
2023/07/14	2	32.40	2	32.55	32.40	0	7,402	0.00%
2023/07/12	1	32.55	3	32.60	32.55	-2	7,311	-0.03%
2023/07/11	1	32.75	10	32.78	32.80	-9	7,286	-0.12%
2023/07/07	5	33.32	0	0.00	33.30	5	7,228	0.07%
2023/07/06	21	34.37	22	34.55	34.00	-1	7,151	-0.01%
2023/07/05	5	34.15	10	34.28	34.05	-5	7,034	-0.07%
2023/07/04	1	33.85	0	0.00	33.80	1	6,972	0.01%
2023/07/03	4	34.33	16	34.12	34.20	-12	6,895	-0.17%
2023/06/30	5	33.70	0	0.00	34.05	5	6,789	0.07%
2023/06/29	2	33.68	31	33.92	34.25	-29	6,717	-0.43%
2023/06/28	2	33.35	0	0.00	33.15	2	6,563	0.03%
2023/06/27	53	33.82	1	33.80	33.80	52	6,491	0.80%
2023/06/26	19	34.43	14	34.53	34.75	5	6,287	0.08%
2023/06/21	1	33.10	0	0.00	33.30	1	5,768	0.02%
2023/06/20	0	0.00	10	32.65	32.60	-10	5,679	-0.18%
2023/06/16	5	32.40	9	32.29	32.35	-4	5,636	-0.07%
2023/06/15	0	0.00	2	32.43	32.30	-2	5,582	-0.04%
2023/06/14	6.1	32.51	0	0.00	32.55	6.1	5,558	0.11%
2023/06/13	5	32.50	5	32.80	32.90	0	5,535	0.00%
2023/06/12	0	0.00	9	33.45	33.20	-9	5,483	-0.16%
2023/06/09	0	0.00	3	33.50	33.80	-3	5,424	-0.06%
2023/06/08	0.3	33.20	0	0.00	33.25	0.3	5,374	0.01%
2023/06/07	3	33.70	4	33.61	33.80	-1	5,307	-0.02%
2023/06/06	56	34.50	52.1	34.12	33.55	3.9	5,261	0.07%
2023/06/05	10.1	33.77	14	33.93	33.75	-3.9	5,124	-0.08%
2023/06/02	25.1	33.69	4.4	33.37	33.25	20.7	5,014	0.41%
2023/06/01	116.1	33.64	116.1	33.73	33.50	0	4,830	0.00%	大買/大賣/
2023/05/31	0	0.00	1	32.00	31.75	-1	4,534	-0.02%
2023/05/29	1.1	32.23	1	32.15	31.95	0.1	4,522	0.00%
2023/05/26	1	31.45	0	0.00	31.60	1	4,497	0.02%
2023/05/25	0	32.30	0	0.00	32.20	0	4,449	0.00%
2023/05/24	0	0.00	0.3	32.65	32.45	-0.3	4,428	-0.01%
2023/05/23	10.1	32.55	10	32.60	32.60	0.1	4,365	0.00%
2023/05/22	1	31.05	30	31.03	31.75	-29	4,229	-0.69%
2023/05/19	18	31.63	0	0.00	31.35	18	4,193	0.43%
2023/05/18	23	31.92	8	32.04	31.85	15	4,149	0.36%
2023/05/17	3	31.85	1	32.00	31.80	2	4,074	0.05%
2023/05/16	2	31.58	1.3	31.63	31.70	0.8	4,032	0.02%
2023/05/15	4	31.48	0	0.00	31.45	4	4,024	0.10%
2023/05/12	0	0.00	2	31.75	32.05	-2	4,013	-0.05%
2023/05/11	0	0.00	2	31.75	31.75	-2	4,001	-0.05%
2023/05/10	10	32.57	11	32.71	32.40	-1	3,948	-0.03%
2023/05/09	26	33.79	30.2	33.87	33.20	-4.2	3,911	-0.11%
2023/05/08	3.1	33.55	2.1	33.52	33.50	1	3,665	0.03%
2023/05/05	6.1	33.42	10.9	33.55	33.10	-4.8	3,594	-0.13%
2023/05/04	18.1	33.22	28.2	33.10	33.65	-10.1	3,437	-0.29%
2023/05/03	25.3	32.17	16	32.50	32.10	9.3	3,116	0.30%
2023/05/02	18	32.01	18	32.14	32.00	0	2,986	0.00%
2023/04/28	6.6	31.33	6	31.68	31.30	0.6	2,919	0.02%
2023/04/27	17	31.35	6	31.45	31.35	11	2,866	0.38%
2023/04/26	50	32.15	40	31.94	32.00	10	2,767	0.36%
2023/04/25	17	32.44	23	32.13	32.35	-6	2,461	-0.24%
2023/04/24	29	31.92	30.2	31.99	32.50	-1.2	2,003	-0.06%
2023/04/21	104	31.21	106	31.39	30.40	-2	1,446	-0.14%	大買/大賣/
2023/04/20	51	30.19	56	30.46	29.45	-5	1,034	-0.48%
2023/04/19	5	28.40	0	0.00	28.40	5	843	0.59%
2023/04/17	0	0.00	1	28.90	28.95	-1	856	-0.12%
2023/04/12	30	28.98	30	28.84	28.80	0	846	0.00%
2023/04/10	5	28.50	0	0.00	28.45	5	832	0.60%
2023/04/07	0	0.00	5	28.75	28.75	-5	801	-0.62%
2023/04/06	3	28.42	0	0.00	28.60	3	789	0.38%
2023/03/31	5	28.00	0	0.00	28.25	5	778	0.64%
2023/03/30	1	28.11	0	0.00	28.10	1	777	0.13%
2023/03/29	2	28.25	0	0.00	28.25	2	776	0.26%
2023/03/28	0	28.40	5	28.20	28.30	-5	779	-0.64%
2023/03/27	0.2	28.15	0	0.00	28.20	0.2	780	0.03%
2023/03/24	0	28.21	0	0.00	28.00	0	798	0.01%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/22	3	27.88	0	0.00	27.85	3	796	0.38%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	5.3	27.35	0	0.00	27.45	5.3	791	0.67%
2023/03/17	0.3	27.75	0	0.00	27.15	0.3	786	0.03%
2023/03/16	5	27.95	0	0.00	27.60	5	751	0.67%
2023/03/14	0	28.88	0	0.00	28.75	0	730	0.00%
2023/03/13	1	28.80	1	28.70	28.80	0	755	0.00%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.15	10	29.00	29.05	-10	766	-1.30%
2023/03/07	0.1	29.00	0	0.00	29.00	0.1	773	0.02%
2023/03/06	1	28.80	0	0.00	28.80	1	767	0.13%
2023/03/03	0	28.90	0	0.00	28.75	0	762	0.00%
2023/03/01	1	28.55	0	0.00	28.70	1	774	0.13%
2023/02/24	1	28.70	0	0.00	28.85	1	772	0.13%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/17	0	28.55	0	0.00	28.60	0	821	0.00%
2023/02/16	0	28.60	0	0.00	28.55	0	834	0.00%
2023/02/14	0.2	28.65	0	0.00	28.65	0.2	845	0.02%
2023/02/10	0	28.90	0	0.00	28.80	0	837	0.00%
2023/02/01	0	29.00	0	0.00	28.85	0	763	0.00%
2023/01/17	0.1	28.40	0	0.00	28.50	0.1	730	0.02%
2023/01/16	0	0.00	5	28.30	28.20	-5	722	-0.69%
2023/01/10	0	0.00	3	28.20	28.40	-3	724	-0.41%
2023/01/09	0	0.00	1	27.75	27.95	-1	693	-0.14%
2023/01/06	1	27.60	0	0.00	27.60	1	688	0.15%
2023/01/05	0	0.00	11	27.67	27.65	-11	702	-1.57%
2023/01/03	0	0.00	0	27.40	27.35	0	700	0.00%
2022/12/27	0	0.00	1	27.25	27.25	-1	704	-0.14%
2022/12/15	5	27.45	0	0.00	27.50	5	710	0.70%
2022/12/08	1	27.65	0	0.00	27.70	1	725	0.14%
2022/12/07	5	27.65	7	27.88	27.85	-2	729	-0.27%
2022/12/06	5	27.70	0	0.00	27.45	5	734	0.68%
2022/12/05	0	0.00	5	27.90	27.90	-5	732	-0.68%
2022/12/01	0	0.00	2	27.45	27.50	-2	726	-0.28%
2022/11/29	0	27.30	1	27.15	27.35	-1	717	-0.14%
2022/11/28	2	27.05	0	0.00	27.20	2	717	0.28%
2022/11/25	0	0.00	6	27.25	27.25	-6	724	-0.83%
2022/11/24	0	0.00	2	27.40	27.40	-2	734	-0.27%
2022/11/22	0	0.00	1	27.15	27.15	-1	734	-0.14%
2022/11/21	2	27.15	2	27.40	27.25	0	735	0.00%
2022/11/18	0	0.00	0.1	27.15	27.15	-0.1	729	-0.01%
2022/11/17	2	26.95	0	0.00	26.95	2	718	0.28%
2022/11/15	0	27.35	0	0.00	27.35	0	828	0.00%
2022/11/14	2.6	26.93	2	27.15	27.15	0.6	826	0.07%
2022/11/11	0.4	27.00	0	0.00	27.00	0.4	814	0.05%
2022/11/08	0	0.00	4	27.00	27.00	-4	828	-0.48%
2022/11/07	2	26.80	0	0.00	26.95	2	833	0.24%
2022/11/04	0	26.35	0	0.00	26.45	0	843	0.00%
2022/11/03	0	0.00	0	26.30	26.15	0	855	0.00%
2022/10/20	1	25.40	0	0.00	25.75	1	857	0.12%
2022/10/19	2	25.85	0	0.00	25.80	2	860	0.23%
2022/10/11	1	26.15	3	26.10	25.90	-2	932	-0.21%
2022/10/05	4	26.80	0	0.00	26.75	4	957	0.42%
2022/09/30	0	26.50	0	0.00	26.60	0	1,005	0.00%
2022/09/29	1	26.60	0	0.00	26.30	1	1,012	0.10%
2022/09/26	1	26.40	0	0.00	26.45	1	1,059	0.09%
2022/09/21	0	27.35	0	27.25	27.20	0	1,177	0.00%
2022/09/13	0	0.00	0	27.70	27.70	0	1,418	0.00%
2022/09/12	5	27.25	1	27.25	27.25	4	1,433	0.28%
2022/08/26	0	28.30	0	0.00	28.30	0	1,549	0.00%
2022/08/22	1	29.40	0	0.00	28.70	1	1,614	0.06%
2022/08/18	5	28.20	5	28.20	28.20	0	1,592	0.00%
2022/08/15	0	0.00	2	28.00	28.15	-2	1,686	-0.12%
2022/08/03	0	0.00	1	26.85	26.90	-1	1,973	-0.05%
2022/07/25	0	0.00	5	26.60	26.70	-5	2,228	-0.22%
2022/07/20	1	26.45	0	0.00	26.35	1	2,232	0.04%
2022/07/12	0	0.00	3	25.50	25.45	-3	2,224	-0.13%
2022/07/08	3	25.70	0	0.00	25.75	3	2,211	0.14%
2022/07/06	0	25.70	0	0.00	25.70	0	2,192	0.00%
2022/07/05	2	25.95	0	0.00	25.95	2	2,181	0.09%
2022/07/01	0	0.00	6	25.18	25.20	-6	2,163	-0.28%
2022/06/29	0	0.00	1	26.55	26.55	-1	2,118	-0.05%
2022/06/28	1	27.00	1	27.15	27.15	0	2,088	0.00%
2022/06/27	1	29.95	0	0.00	29.95	1	2,026	0.05%
2022/06/24	5	29.55	5	29.66	29.75	0	1,968	0.00%
2022/06/17	0	0.00	2	30.10	30.30	-2	1,901	-0.11%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/06	1	29.95	10	30.00	30.00	-9	1,854	-0.49%
2022/06/02	0	0.00	3	30.00	30.00	-3	1,886	-0.16%
2022/06/01	31	30.05	0	0.00	30.00	31	1,905	1.63%
2022/05/26	5	29.55	0	0.00	29.65	5	1,795	0.28%
2022/05/25	0	29.55	0	0.00	29.40	0	1,775	0.00%
2022/05/23	1	30.05	0	0.00	30.10	1	1,712	0.06%
2022/05/20	2	29.80	10	29.85	29.95	-8	1,721	-0.46%
2022/05/19	2	29.25	34	30.00	29.60	-32	1,700	-1.88%
2022/05/18	0	0.00	34	30.25	30.40	-34	1,637	-2.08%
2022/05/16	1	30.60	0	0.00	30.15	1	1,613	0.06%
2022/05/12	1.1	30.76	17	30.70	30.40	-16	1,621	-0.98%
2022/05/11	2	32.20	0	0.00	31.85	2	1,591	0.13%
2022/05/09	0.1	32.79	0	0.00	32.75	0.1	1,608	0.00%
2022/05/06	0	0.00	4	33.25	33.20	-4	1,603	-0.25%
2022/05/05	5	33.60	0	0.00	33.60	5	1,617	0.31%
2022/05/04	5	33.96	0	0.00	33.65	5	1,622	0.31%
2022/05/03	2	33.70	0	34.00	33.70	2	1,594	0.12%
2022/04/29	0	33.65	0	0.00	33.45	0	1,469	0.00%
2022/04/28	0	33.60	0	0.00	33.50	0	1,476	0.00%
2022/04/27	0	33.60	0	0.00	33.40	0	1,473	0.00%
2022/04/19	0	0.00	0	34.55	34.50	0	1,548	0.00%
2022/04/15	0	0.00	2	34.60	34.65	-2	1,599	-0.13%
2022/04/11	0	0.00	1	34.10	34.10	-1	1,781	-0.06%
2022/04/08	0	34.70	0	0.00	34.50	0	1,793	0.00%
2022/04/07	2	34.68	0	0.00	34.60	2	1,808	0.11%
2022/04/06	0	34.90	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.60	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0.3	34.75	0	0.00	35.00	0.3	1,948	0.01%
2022/03/28	0	34.40	0	0.00	34.40	0	2,183	0.00%
2022/03/25	2	34.60	0	0.00	34.50	2	2,155	0.09%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.15	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	35.09	0	0.00	35.10	0	2,226	0.00%
2022/03/15	0	0.00	1	33.95	33.95	-1	2,372	-0.04%
2022/03/11	0	0.00	0	34.30	34.25	0	2,402	0.00%
2022/03/08	2.1	33.80	0	0.00	33.70	2.1	2,421	0.09%
2022/03/07	1	34.25	0	0.00	34.35	1	2,401	0.04%
2022/03/04	5	34.95	0	34.90	34.90	5	2,409	0.21%
2022/03/03	1	35.10	0	0.00	35.10	1	2,501	0.04%
2022/02/22	6	35.31	6	35.62	35.40	0	2,787	0.00%
2022/02/21	0	0.00	1	36.25	36.20	-1	2,895	-0.03%
2022/02/15	0	0.00	3	36.30	36.05	-3	2,979	-0.10%
2022/02/11	0	0.00	0	36.25	36.35	0	3,056	0.00%
2022/02/10	1	36.00	2	36.20	36.25	-1	3,084	-0.03%
2022/02/09	1	35.55	0	0.00	35.85	1	3,082	0.03%
2022/02/07	2	34.45	0	0.00	34.90	2	3,067	0.07%
2022/01/21	5	34.65	1	34.70	34.55	4	3,216	0.12%
2022/01/19	0	0.00	2	34.60	34.60	-2	3,249	-0.06%
2022/01/17	1	35.30	1	35.30	35.30	0	3,277	0.00%
2022/01/13	85	35.90	0	0.00	35.85	85	3,297	2.58%
2022/01/07	0.1	34.90	0	0.00	35.00	0.1	3,318	0.00%
2022/01/05	0.1	34.95	0	0.00	34.65	0.1	3,317	0.00%
2022/01/03	1	35.30	0	0.00	35.05	1	3,268	0.03%
2021/12/28	0	0.00	5	35.10	35.20	-5	3,391	-0.15%
2021/12/27	6	36.03	0	0.00	35.60	6	3,425	0.18%
2021/12/24	0	0.00	3	35.90	35.90	-3	3,417	-0.09%
2021/12/23	2	35.10	19	35.08	35.05	-17	3,392	-0.50%
2021/12/20	0	0.00	2	34.15	33.70	-2	4,690	-0.04%
2021/12/15	0	0.00	4	33.80	33.95	-4	4,956	-0.08%
2021/12/14	7	34.21	10	34.63	34.00	-3	4,980	-0.06%
2021/12/13	10	33.65	0	0.00	33.60	10	4,850	0.21%
2021/12/10	0	0.00	5	33.85	33.90	-5	4,864	-0.10%
2021/12/09	1	34.00	0	0.00	34.00	1	4,854	0.02%
2021/12/08	0	0.00	5	34.00	33.95	-5	4,861	-0.10%
2021/12/06	10	33.65	0	0.00	33.70	10	4,864	0.21%
2021/12/02	17	33.75	11	33.73	33.80	6	4,893	0.12%
2021/12/01	0	0.00	5	34.00	34.05	-5	4,897	-0.10%
2021/11/29	1	33.41	0	0.00	34.10	1	4,919	0.02%
2021/11/26	0	0.00	2	34.25	34.50	-2	4,875	-0.04%
2021/11/25	2	35.85	0	0.00	35.70	2	4,805	0.04%
2021/11/24	0	0.00	20	35.14	35.50	-20	4,774	-0.42%
2021/11/23	0	0.00	17	35.05	34.85	-17	4,774	-0.36%
2021/11/19	17	36.10	1	36.10	35.50	16	4,784	0.33%
2021/11/18	0	0.00	5	36.20	36.05	-5	4,768	-0.10%
2021/11/16	1	35.40	0	0.00	35.40	1	4,659	0.02%
2021/11/15	0	0.00	5	34.70	35.00	-5	4,663	-0.11%
2021/11/12	0	0.00	3	34.45	34.50	-3	4,711	-0.06%
2021/11/11	1	34.50	0	0.00	34.50	1	4,748	0.02%
2021/11/10	18	34.74	4	34.85	34.75	14	4,828	0.29%
2021/11/09	0.1	34.80	0.2	35.00	35.00	-0.1	4,749	0.00%
2021/11/08	1	34.75	1	35.00	35.15	0	4,727	0.00%
2021/11/04	0	34.75	0	0.00	34.35	0	4,717	0.00%
2021/11/03	0	0.00	1	34.55	34.65	-1	4,720	-0.02%
2021/11/02	5	34.60	0	0.00	34.30	5	4,727	0.11%
2021/11/01	5	34.20	0	0.00	34.20	5	4,711	0.11%
2021/10/29	4	33.45	2.1	33.60	34.00	1.9	4,713	0.04%
2021/10/28	1	33.20	0	0.00	33.20	1	4,726	0.02%
2021/10/27	8	33.08	0	0.00	33.05	8	4,763	0.17%
2021/10/26	2	33.30	0	0.00	33.35	2	4,746	0.04%
2021/10/25	0	0.00	4	33.65	33.60	-4	4,738	-0.08%
2021/10/22	12	33.64	0	0.00	33.60	12	4,771	0.25%
2021/10/14	0	0.00	10	33.90	33.95	-10	5,072	-0.20%
2021/10/08	2	33.50	0	0.00	33.55	2	5,047	0.04%
2021/10/07	1	33.85	6	33.90	34.00	-5	5,101	-0.10%
2021/10/05	1	32.90	4	33.56	33.90	-3	5,163	-0.06%
2021/10/04	4	33.96	1	34.10	33.75	3	5,229	0.06%
2021/10/01	2.1	34.55	1	34.90	34.40	1.1	5,334	0.02%
2021/09/30	4	35.85	3	36.00	35.65	1	5,582	0.02%
2021/09/29	4	35.85	0	0.00	35.70	4	5,656	0.07%
2021/09/28	149	37.21	158	38.48	37.20	-9	5,623	-0.16%	大買/大賣/
2021/09/27	64	36.73	57.7	36.78	37.50	6.3	5,127	0.12%
2021/09/24	6	34.93	4	36.07	34.10	2	5,231	0.04%
2021/09/22	1	33.90	2	34.20	33.80	-1	5,512	-0.02%
2021/09/17	1	34.50	0	0.00	34.30	1	5,554	0.02%
2021/09/15	1	35.20	0	0.00	35.15	1	5,599	0.02%
2021/09/10	1	35.30	0	0.00	35.20	1	6,292	0.02%
2021/09/09	0	0.00	1	34.95	35.70	-1	6,319	-0.02%
2021/09/08	1	35.65	0	0.00	35.10	1	6,382	0.02%
2021/09/06	3	35.50	0	0.00	35.50	3	6,471	0.05%
2021/09/03	0	36.00	0	0.00	35.90	0	6,703	0.00%
2021/09/02	1	35.95	0	0.00	36.10	1	6,818	0.01%
2021/09/01	0	0.00	5	36.15	36.05	-5	6,932	-0.07%
2021/08/31	4	35.80	0	0.00	36.00	4	7,220	0.06%
2021/08/27	5	37.10	0	0.00	37.15	5	8,507	0.06%
2021/08/25	0	0.00	2	36.60	36.45	-2	9,548	-0.02%
2021/08/24	6	36.27	0	0.00	36.00	6	9,557	0.06%
2021/08/23	1	36.20	1	36.65	36.65	0	9,552	0.00%
2021/08/20	3	35.93	0	0.00	36.05	3	9,568	0.03%
2021/08/19	0	36.30	0	0.00	35.80	0	9,595	0.00%
2021/08/18	6	36.19	0	0.00	36.75	6	9,597	0.06%
2021/08/17	0	0.00	2	38.00	36.85	-2	9,597	-0.02%
2021/08/16	7	39.90	1	40.45	39.65	6	9,655	0.06%
2021/08/12	10	41.97	10	41.55	41.15	0	9,653	0.00%
2021/08/11	3	41.60	1	42.05	41.15	2	9,717	0.02%
2021/08/06	0	0.00	5	42.05	42.05	-5	10,006	-0.05%
2021/08/05	3	42.05	3	41.83	42.05	0	10,134	0.00%
2021/08/04	1	42.05	0	0.00	42.20	1	10,387	0.01%
2021/08/03	2	41.38	1	41.70	41.80	1	10,891	0.01%
2021/08/02	1	41.70	1.6	42.00	42.00	-0.6	11,135	-0.01%
2021/07/29	1	42.20	0	0.00	42.20	1	11,148	0.01%
2021/07/28	0.5	41.45	0	0.00	41.70	0.5	11,200	0.00%
2021/07/27	2	41.80	0	0.00	41.75	2	11,276	0.02%
2021/07/26	21	41.93	0	0.00	41.35	21	11,320	0.19%
2021/07/23	1	42.65	1	42.85	43.80	0	11,234	0.00%
2021/07/22	2	41.90	0	0.00	42.10	2	11,252	0.02%
2021/07/20	2	43.75	0	0.00	43.40	2	11,329	0.02%
2021/07/19	2	44.40	0	0.00	44.60	2	11,489	0.02%
2021/07/16	0	0.00	2	44.60	44.75	-2	11,723	-0.02%
2021/07/14	4	44.22	1	44.50	44.35	3	12,012	0.02%
2021/07/13	1	45.00	3	44.62	44.20	-2	12,155	-0.02%
2021/07/12	4	45.05	21	45.52	44.95	-17	12,200	-0.14%
2021/07/09	13	45.85	0	0.00	45.95	13	12,244	0.11%
2021/07/08	8	46.79	3	47.65	46.80	5	12,352	0.04%
2021/07/07	61	49.04	244	49.20	48.00	-183	12,719	-1.44%	大賣/鉅額交易
2021/07/06	175	49.14	16	48.31	48.05	159	12,729	1.25%	大買/鉅額交易
2021/07/05	41	48.22	11	48.59	48.35	30	12,634	0.24%
2021/07/02	8	48.54	17	48.13	48.25	-9	12,625	-0.07%
2021/07/01	18	48.88	56	49.38	47.70	-38	12,600	-0.30%
2021/06/30	47	47.85	26	47.66	48.50	21	12,196	0.17%
2021/06/29	1	45.60	2	45.58	45.60	-1	11,816	-0.01%
2021/06/28	0	0.00	7	44.86	46.00	-7	11,840	-0.06%
2021/06/25	13	45.30	4	45.15	44.90	9	11,931	0.08%
2021/06/24	0	0.00	11	45.29	45.40	-11	12,036	-0.09%
2021/06/23	36	45.46	5	45.58	44.80	31	12,046	0.26%
2021/06/22	24	46.33	21	46.49	45.25	3	12,006	0.02%
2021/06/21	2	45.75	2	45.38	45.80	0	11,681	0.00%
2021/06/18	0	0.00	2	44.05	44.30	-2	11,495	-0.02%
2021/06/16	0	0.00	1	43.75	43.85	-1	11,569	-0.01%
2021/06/15	6	43.87	0	0.00	44.00	6	11,547	0.05%
2021/06/11	13	45.22	26	45.96	44.50	-13	11,486	-0.11%
2021/06/09	7	45.87	5	45.19	45.10	2	11,135	0.02%
2021/06/08	7	47.89	1	47.25	46.90	6	11,004	0.05%
2021/06/07	45	48.52	74	47.80	49.00	-29	10,711	-0.27%
2021/06/04	21	47.02	35	47.11	45.65	-14	9,730	-0.14%
2021/06/03	80	46.37	67	47.07	46.40	13	9,410	0.14%
2021/06/02	59	43.85	62.9	43.86	44.75	-3.9	8,596	-0.04%
2021/05/28	0	0.00	5	41.10	41.20	-5	8,435	-0.06%
2021/05/25	0	0.00	1	42.35	41.70	-1	8,495	-0.01%
2021/05/24	0	0.00	1	43.20	42.35	-1	8,454	-0.01%
2021/05/21	1	40.95	1	41.50	41.30	0	8,413	0.00%
2021/05/20	2	39.50	1	39.80	39.95	1	8,382	0.01%
2021/05/19	10	40.69	10	39.78	40.35	0	8,352	0.00%
2021/05/18	2	39.83	2	39.03	40.00	0	8,294	0.00%
2021/05/17	1	37.15	5	37.30	37.50	-4	8,225	-0.05%
2021/05/14	0	0.00	1	40.75	39.30	-1	8,098	-0.01%
2021/05/13	24	40.90	20.4	40.61	40.55	3.6	7,981	0.04%
2021/05/12	24	43.15	18	43.40	40.80	6	7,825	0.08%
2021/05/11	33	47.77	17.1	47.11	44.85	15.9	7,543	0.21%
2021/05/10	4	46.00	20.3	45.81	46.30	-16.3	7,010	-0.23%
2021/05/05	6	43.43	0	0.00	42.80	6	6,710	0.09%
2021/05/04	1	42.60	0	0.00	42.35	1	6,679	0.01%
2021/05/03	1	44.30	0	0.00	44.45	1	6,594	0.02%
2021/04/29	0.3	44.29	0	0.00	44.60	0.3	6,583	0.00%
2021/04/28	1.2	45.08	1.1	45.06	44.90	0.1	6,554	0.00%
2021/04/27	3	45.10	2	45.33	45.80	1	6,573	0.02%
2021/04/23	0	0.00	2	44.00	44.10	-2	6,353	-0.03%
2021/04/22	0	0.00	10	44.10	42.65	-10	6,216	-0.16%
2021/04/21	3	44.13	4	44.00	43.90	-1	6,020	-0.02%
2021/04/20	2	42.80	35	42.86	42.90	-33	5,845	-0.56%
2021/04/19	3	42.68	3	41.73	43.00	0	5,793	0.00%
2021/04/16	2	40.72	61	40.71	41.55	-59	5,623	-1.05%
2021/04/15	2	41.33	0	40.70	40.80	2	5,565	0.04%
2021/04/14	8	41.56	5.7	40.52	40.75	2.3	5,534	0.04%
2021/04/13	87	41.99	26	41.90	41.80	61	5,423	1.12%
2021/04/12	1	39.30	13	39.90	40.45	-12	4,935	-0.24%
2021/04/09	11	36.95	4	36.98	37.00	7	4,665	0.15%
2021/04/08	6	37.60	33	37.48	38.00	-27	4,657	-0.58%
2021/04/07	2	37.15	14	37.20	37.00	-12	4,750	-0.25%
2021/04/06	10	37.40	1.8	36.78	37.40	8.2	5,023	0.16%
2021/04/01	1	35.05	1	35.35	35.40	0	5,095	0.00%
2021/03/31	2	34.90	0	0.00	34.90	2	4,996	0.04%
2021/03/30	10	34.79	8	34.79	35.00	2	4,935	0.04%
2021/03/29	2	34.58	16.6	34.37	34.05	-14.6	4,784	-0.31%
2021/03/26	19	33.45	0	0.00	33.60	19	4,838	0.39%
2021/03/25	3	33.40	6	33.27	33.35	-3	4,869	-0.06%
2021/03/24	0	0.00	1	33.00	33.00	-1	4,804	-0.02%
2021/03/23	0	32.95	30	33.00	32.70	-30	4,820	-0.62%
2021/03/22	50	32.79	3	32.77	33.00	47	5,030	0.93%
2021/03/19	2	32.85	0	0.00	32.65	2	5,060	0.04%
2021/03/18	0	32.24	0	0.00	32.05	0	4,953	0.00%
2021/03/17	0	32.38	0	0.00	32.15	0	4,948	0.00%
2021/03/16	7	32.31	2	32.23	32.35	5	5,012	0.10%
2021/03/12	1	32.30	0	0.00	32.30	1	5,083	0.02%
2021/03/11	2	32.45	2	32.48	32.40	0	5,137	0.00%
2021/03/10	0	0.00	0.1	32.35	32.30	-0.1	5,138	0.00%
2021/03/08	0	0.00	6.1	32.12	32.10	-6.1	5,171	-0.12%
2021/03/05	5	32.00	5	32.20	31.80	0	5,165	0.00%
2021/03/02	1	31.50	1	32.00	31.20	0	5,189	0.00%
2021/02/25	1	31.45	0	0.00	31.45	1	5,134	0.02%
2021/02/24	0	0.00	1	31.40	31.50	-1	5,173	-0.02%
2021/02/23	0.1	31.80	0	0.00	31.65	0.1	5,162	0.00%
2021/02/22	2	31.15	0	0.00	31.10	2	5,150	0.04%
2021/02/19	0	0.00	0	30.95	30.90	0	5,168	0.00%
2021/02/18	2	30.78	0	0.00	30.65	2	5,340	0.04%
2021/02/17	5	30.20	5	30.20	30.20	0	5,365	0.00%
2021/02/05	1	29.45	0	0.00	29.35	1	5,789	0.02%
2021/02/03	0	0.00	1	29.15	29.15	-1	5,855	-0.02%
2021/02/01	0	0.00	20	28.54	28.90	-20	6,029	-0.33%
2021/01/28	0	29.60	0	0.00	29.20	0	6,138	0.00%
2021/01/22	5	29.50	5	29.63	29.60	0	6,234	0.00%
2021/01/21	3	29.75	0	0.00	29.90	3	6,209	0.05%
2021/01/20	10	29.80	0	0.00	29.85	10	6,286	0.16%
2021/01/18	5	31.25	0	0.00	31.10	5	6,550	0.08%
2021/01/14	10	32.10	2	32.10	32.05	8	6,677	0.12%
2021/01/13	5	32.30	0	0.00	32.30	5	6,713	0.07%
2021/01/12	1	32.60	11	32.50	32.25	-10	6,781	-0.15%
2021/01/11	0	33.02	0	0.00	33.00	0	6,760	0.00%
2021/01/08	5	33.25	2	33.25	33.30	3	6,787	0.04%
2021/01/07	1	33.80	6	33.96	33.55	-5	6,802	-0.07%
2021/01/06	4	33.31	14	33.57	33.20	-10	6,891	-0.15%
2021/01/05	4	33.80	0.1	33.75	33.75	3.9	7,035	0.06%
2021/01/04	1	34.50	18	34.42	34.20	-17	7,184	-0.24%
2020/12/31	1	33.90	4.1	33.93	34.00	-3.1	7,154	-0.04%
2020/12/30	18	34.19	70	34.07	34.15	-52	7,118	-0.73%
2020/12/29	123	33.96	76	33.60	33.55	47	7,018	0.67%	大買/
2020/12/28	9	33.18	18.1	33.13	33.45	-9.1	6,617	-0.14%
2020/12/23	0	0.00	1	32.00	32.00	-1	6,696	-0.01%
2020/12/22	8	32.38	3	32.52	32.10	5	6,864	0.07%
2020/12/21	1	31.95	1	31.50	31.95	0	6,824	0.00%
2020/12/18	0	0.00	1	31.35	31.35	-1	6,858	-0.01%
2020/12/16	5	31.95	3	31.75	31.75	2	7,030	0.03%
2020/12/15	0	0.00	11	31.40	31.25	-11	7,052	-0.16%
2020/12/14	0	0.00	1	30.40	30.85	-1	7,238	-0.01%
2020/12/10	2	31.70	0	0.00	30.85	2	7,732	0.03%
2020/12/09	21	30.85	122	30.85	30.90	-101	7,836	-1.29%	大賣/鉅額交易
2020/12/08	12	31.20	21	31.20	31.20	-9	7,910	-0.11%
2020/12/07	0	0.00	1	31.10	30.80	-1	8,044	-0.01%
2020/12/04	1	31.35	0	0.00	31.40	1	8,135	0.01%
2020/12/03	2	31.58	8	31.58	31.55	-6	8,318	-0.07%
2020/12/02	0	0.00	8	31.80	31.65	-8	8,383	-0.10%
2020/11/30	20	32.10	0	0.00	31.80	20	8,550	0.23%
2020/11/27	0	0.00	14	31.92	32.00	-14	8,664	-0.16%
2020/11/26	0.1	32.00	0	0.00	31.95	0.1	8,892	0.00%
2020/11/25	7	31.84	1	31.75	31.75	6	9,325	0.06%
2020/11/24	5	31.85	0	0.00	31.90	5	9,455	0.05%
2020/11/23	4	31.93	0	0.00	31.80	4	9,522	0.04%
2020/11/20	8	32.06	1	32.10	32.00	7	9,527	0.07%
2020/11/18	0.4	31.70	0	0.00	31.95	0.4	9,607	0.00%
2020/11/17	97	32.12	27	31.96	32.00	70	9,652	0.73%
2020/11/16	49	32.56	20	32.65	32.65	29	9,663	0.30%
2020/11/13	43	33.57	42	33.54	32.60	1	9,815	0.01%
2020/11/12	40	32.65	0	0.00	32.60	40	9,419	0.42%
2020/11/10	1	32.70	200	32.48	32.45	-199	9,584	-2.08%	大賣/鉅額交易
2020/11/06	10	32.50	0	0.00	32.70	10	9,894	0.10%
2020/11/05	5	32.60	0	0.00	32.60	5	10,067	0.05%
2020/11/03	1	33.25	2	33.40	33.15	-1	10,121	-0.01%
2020/11/02	7	33.16	0	0.00	33.15	7	10,118	0.07%
2020/10/28	11	35.32	10	35.50	34.75	1	10,041	0.01%
2020/10/27	2	35.65	83.1	35.34	35.35	-81.1	9,929	-0.82%
2020/10/26	0	0.00	10	33.75	33.55	-10	9,628	-0.10%
2020/10/23	2	33.78	10	34.30	33.75	-8	9,552	-0.08%
2020/10/22	1	34.20	28	34.24	33.85	-27	9,557	-0.28%
2020/10/20	6	33.48	12	33.34	33.60	-6	9,399	-0.06%
2020/10/19	6	32.59	0	32.50	32.50	6	9,368	0.06%
2020/10/16	7	32.94	1.6	33.02	32.80	5.4	9,357	0.06%
2020/10/15	3	33.55	5	33.42	33.20	-2	9,340	-0.02%
2020/10/14	55	33.32	0	0.00	33.20	55	9,348	0.59%
2020/10/13	7	34.34	5	34.50	34.50	2	9,174	0.02%
2020/10/12	1	33.35	12	33.13	33.50	-11	8,973	-0.12%
2020/10/08	30	31.97	21	31.77	31.75	9	8,852	0.10%
2020/10/07	11	32.27	0	0.00	32.25	11	8,838	0.12%
2020/10/06	3	32.33	1	32.55	32.50	2	8,827	0.02%
2020/09/30	18	31.86	0	0.00	31.55	18	8,814	0.20%
2020/09/29	10	31.30	8	32.19	32.55	2	8,758	0.02%
2020/09/25	4	31.54	5	31.57	31.60	-1	8,596	-0.01%
2020/09/24	20	30.73	0	0.00	30.45	20	8,511	0.23%
2020/09/22	23	32.40	4	31.99	31.90	19	8,273	0.23%
2020/09/21	2	32.95	4	32.94	33.10	-2	8,144	-0.02%
2020/09/18	1	32.55	5	32.75	32.90	-4	8,049	-0.05%
2020/09/16	2	29.90	34	30.53	31.55	-32	7,580	-0.42%
2020/09/15	25	29.97	1	29.80	30.00	24	7,301	0.33%
2020/09/10	2	29.00	0	0.00	29.00	2	7,058	0.03%
2020/09/09	9	29.76	2	29.60	29.65	7	6,999	0.10%
2020/09/08	1	29.05	18	28.83	29.15	-17	6,915	-0.25%
2020/09/07	1	27.85	1	28.50	27.90	0	6,728	0.00%
2020/09/04	12	27.82	0	0.00	27.80	12	6,666	0.18%
2020/09/03	1	28.60	1	28.75	28.70	0	6,678	0.00%
2020/09/02	3	28.42	1	28.45	28.45	2	6,571	0.03%
2020/09/01	4	29.58	1	29.40	29.50	3	6,390	0.05%
2020/08/31	15	29.04	31	29.80	30.30	-16	6,145	-0.26%
2020/08/28	0	0.00	3	27.55	27.55	-3	5,720	-0.05%
2020/08/27	3	26.43	0	0.00	26.30	3	5,580	0.05%
2020/08/25	4	28.15	6	27.38	27.30	-2	5,429	-0.04%
2020/08/24	0	0.00	5	27.00	27.00	-5	5,386	-0.09%
2020/08/21	0	0.00	3	27.10	27.30	-3	5,399	-0.06%
2020/08/20	1	27.10	2	26.75	27.50	-1	5,342	-0.02%
2020/08/19	0	0.00	3	27.73	28.00	-3	5,215	-0.06%
2020/08/18	0	0.00	2	26.55	26.45	-2	5,110	-0.04%
2020/08/14	1	26.10	3	26.17	26.35	-2	5,275	-0.04%
2020/08/13	4	25.66	2	26.05	25.55	2	5,249	0.04%
2020/08/12	8	25.81	16	25.53	25.40	-8	5,257	-0.15%
2020/08/11	16	25.13	4.1	25.04	25.15	11.9	5,099	0.23%
2020/08/07	4	24.05	5	24.00	24.15	-1	4,961	-0.02%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	1	23.15	0	0.00	23.20	1	5,110	0.02%
2020/07/28	0	0.00	1	23.50	23.10	-1	5,093	-0.02%
2020/07/27	0	0.00	3	23.73	23.60	-3	5,082	-0.06%
2020/07/24	0	0.00	9.3	23.69	23.60	-9.3	5,059	-0.18%
2020/07/23	20	24.15	20	23.85	23.80	0	5,049	0.00%
2020/07/21	0	0.00	0	23.80	23.90	0	4,952	0.00%
2020/07/17	7	23.49	0	23.50	23.55	7	4,850	0.14%
2020/07/16	7	23.82	5	24.00	23.85	2	4,858	0.04%
2020/07/15	1	23.80	6	23.88	23.80	-5	4,837	-0.10%
2020/07/14	5	23.20	0	23.25	23.25	5	4,784	0.10%
2020/07/13	2	23.65	2.2	23.73	23.70	-0.2	4,766	0.00%
2020/07/10	5	23.30	15	23.37	23.35	-10	4,775	-0.21%
2020/07/09	0	0.00	1	23.15	23.05	-1	4,699	-0.02%
2020/07/08	0	0.00	2	23.18	23.20	-2	4,670	-0.04%
2020/07/07	0	0.00	1	23.10	22.95	-1	4,674	-0.02%
2020/07/06	201	23.03	12	22.96	23.00	189	4,713	4.01%	大買/鉅額交易
2020/07/03	13	23.82	200	23.89	23.95	-187	4,653	-4.02%	大賣/鉅額交易
2020/07/02	2	23.70	0	0.00	23.85	2	4,572	0.04%
2020/06/30	1	23.40	0	0.00	23.30	1	4,558	0.02%
2020/06/24	25	23.54	1	23.50	23.50	24	4,588	0.52%
2020/06/22	6.4	23.69	5	24.10	23.70	1.4	4,710	0.03%
2020/06/19	5	23.95	1	24.20	23.65	4	4,700	0.09%
2020/06/18	1	24.00	5	24.10	24.00	-4	4,723	-0.08%
2020/06/17	1	24.00	0	0.00	23.75	1	4,736	0.02%
2020/06/16	5	23.04	6	23.32	23.85	-1	4,805	-0.02%
2020/06/15	15	23.17	10	22.85	22.90	5	4,918	0.10%
2020/06/12	0	0.00	1	22.20	22.70	-1	4,931	-0.02%
2020/06/11	2	22.65	0	0.00	22.50	2	4,997	0.04%
2020/06/10	8	22.78	13	23.13	22.75	-5	5,048	-0.10%
2020/06/09	0	0.00	5	23.70	23.70	-5	5,193	-0.10%
2020/06/08	2	24.00	0	23.95	23.95	2	5,294	0.04%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/04	5	23.65	0	0.00	23.60	5	5,545	0.09%
2020/06/03	1	24.10	0	0.00	23.95	1	5,668	0.02%
2020/06/02	1	23.85	0	0.00	23.80	1	5,700	0.02%
2020/06/01	3	23.87	3	23.90	23.95	0	5,810	0.00%
2020/05/29	6	24.16	5	23.90	23.60	1	5,939	0.02%
2020/05/28	1	24.40	1	24.35	23.85	0	6,106	0.00%
2020/05/27	2	23.95	1	24.00	23.90	1	6,201	0.02%
2020/05/26	0	0.00	0	23.85	23.90	0	6,571	0.00%
2020/05/25	2	23.88	1	23.50	23.45	1	7,089	0.01%
2020/05/22	7	24.19	21	24.33	24.05	-14	7,214	-0.19%
2020/05/21	8	24.14	12	24.30	24.30	-4	7,427	-0.05%
2020/05/20	1	23.90	17	23.87	23.55	-16	7,367	-0.22%
2020/05/19	4	23.44	15.1	23.50	23.60	-11.1	7,336	-0.15%
2020/05/18	12	22.77	31	22.80	23.10	-19	7,175	-0.27%
2020/05/15	40	21.99	51	22.23	22.20	-11	7,007	-0.16%
2020/05/14	25	21.73	41	21.82	21.50	-16	6,955	-0.23%
2020/05/13	17	22.11	4	22.26	21.90	13	6,894	0.19%
2020/05/12	65	22.46	33	22.56	22.40	32	6,806	0.47%
2020/05/08	0	0.00	1	21.10	21.05	-1	6,555	-0.02%
2020/05/07	0	0.00	5	21.00	21.10	-5	6,650	-0.08%
2020/05/04	3	20.88	0	0.00	20.80	3	6,791	0.04%
2020/04/30	6	21.08	6	21.20	21.20	0	6,772	0.00%
2020/04/29	8	21.05	5	21.05	21.05	3	6,759	0.04%
2020/04/27	0	0.00	3	20.73	20.70	-3	6,745	-0.04%
2020/04/24	0	0.00	1	20.40	20.40	-1	6,752	-0.01%
2020/04/23	0	0.00	1	20.30	20.60	-1	6,759	-0.01%
2020/04/22	1	20.05	4	20.18	20.30	-3	6,754	-0.04%
2020/04/21	2	20.58	0	0.00	20.35	2	6,773	0.03%
2020/04/17	1	21.05	0	0.00	21.00	1	6,723	0.01%
2020/04/16	5	21.33	0	0.00	21.15	5	6,759	0.07%
2020/04/15	0	0.00	4	21.14	21.45	-4	6,723	-0.06%
2020/04/14	3	20.75	3	20.77	20.85	0	6,657	0.00%
2020/04/13	0	0.00	2	20.70	20.60	-2	6,647	-0.03%
2020/04/10	2	20.75	1	20.75	20.75	1	6,633	0.02%
2020/04/09	1	20.85	0	0.00	21.10	1	6,605	0.02%
2020/04/07	1	20.40	0	0.00	20.30	1	6,514	0.02%
2020/04/06	0	21.00	0	0.00	20.40	0	6,489	0.00%
2020/04/01	2	20.50	0	0.00	20.50	2	6,454	0.03%
2020/03/30	3	20.00	1	19.90	20.50	2	6,439	0.03%
2020/03/27	0	0.00	2	20.95	20.10	-2	6,396	-0.03%
2020/03/26	9	20.54	11	20.45	20.75	-2	6,303	-0.03%
2020/03/25	0	0.00	8	20.29	20.35	-8	6,194	-0.13%
2020/03/24	1	19.50	1	19.65	19.45	0	6,102	0.00%
2020/03/23	6	18.94	7	18.91	19.05	-1	6,000	-0.02%
2020/03/20	6	17.98	173	18.20	18.35	-167	5,913	-2.82%	大賣/鉅額交易
2020/03/19	6	17.68	1	17.55	17.55	5	5,777	0.09%
2020/03/18	3	19.52	0	0.00	19.45	3	5,544	0.05%
2020/03/17	82	20.55	1	20.50	20.35	81	5,438	1.49%
2020/03/16	22	21.35	5	21.45	21.00	17	5,330	0.32%
2020/03/13	92	21.14	0	0.00	21.30	92	5,237	1.76%
2020/03/12	3	22.20	8	22.40	22.50	-5	4,960	-0.10%
2020/03/11	10	23.02	63	23.06	23.00	-53	4,821	-1.10%
2020/03/10	69	22.43	38	22.52	22.70	31	4,707	0.66%
2020/03/09	0	22.15	10	22.30	22.10	-10	4,538	-0.22%
2020/03/06	4	23.20	31	23.50	23.20	-27	4,361	-0.62%
2020/03/05	13	23.26	7	23.52	23.50	6	4,286	0.14%
2020/03/04	7	24.11	259	24.22	23.75	-252	4,154	-6.07%	大賣/鉅額交易
2020/03/03	6	24.51	234	23.88	24.20	-228	4,018	-5.67%	大賣/鉅額交易
2020/03/02	61	23.25	636	23.49	23.35	-575	3,790	-15.17%	大賣/鉅額交易
2020/02/27	401	24.48	475	24.53	23.65	-74	3,649	-2.03%	大買/大賣/
2020/02/26	607	24.00	428	24.29	23.65	179	3,278	5.46%	大買/大賣/鉅額交易
2020/02/25	136	22.71	25	23.07	22.60	111	2,676	4.15%	大買/鉅額交易
2020/02/24	873	22.81	31	22.70	23.00	842	2,438	34.53%	大買/鉅額交易
2020/02/21	2	21.65	10	21.55	21.65	-8	2,096	-0.38%
2020/02/20	1	21.05	1	21.10	21.00	0	1,950	0.00%
2020/02/18	4	20.55	0	0.00	20.50	4	1,884	0.21%
2020/02/17	1	20.50	0	0.00	20.50	1	1,955	0.05%
2020/02/14	0	0.00	10	20.35	20.30	-10	1,909	-0.52%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/10	30	20.50	2	20.13	20.25	28	1,832	1.53%
2020/02/07	11	20.71	25	20.56	20.80	-14	1,732	-0.81%
2020/01/31	0	19.75	0	0.00	19.70	0	1,511	0.00%
2020/01/30	5	19.90	2	19.80	19.55	3	1,495	0.20%
2020/01/20	0	0.00	2	20.45	20.45	-2	1,464	-0.14%
2020/01/17	0	0.00	20	20.25	20.20	-20	1,426	-1.40%
2020/01/16	0	0.00	0.3	20.10	20.20	-0.3	1,404	-0.02%
2020/01/15	0	0.00	11	19.99	20.00	-11	1,378	-0.80%
2020/01/14	2.6	19.78	0	0.00	19.75	2.6	1,333	0.20%
2020/01/13	0	0.00	17	19.75	19.75	-17	1,343	-1.27%
2020/01/10	2	19.63	12	19.74	19.75	-10	1,356	-0.74%
2020/01/09	5	19.25	0	0.00	19.20	5	1,290	0.39%
2019/12/30	0	0.00	20	19.20	19.20	-20	1,288	-1.55%
2019/12/26	0	0.00	1	19.10	19.15	-1	1,248	-0.08%
2019/12/17	2	18.80	0	0.00	18.85	2	1,191	0.17%
2019/12/16	0	0.00	15	19.00	18.85	-15	1,155	-1.30%
2019/12/09	0	0.00	1	18.70	18.75	-1	1,152	-0.09%
2019/12/06	10	18.63	0	0.00	18.60	10	1,157	0.86%
2019/12/05	1	18.55	0	0.00	18.60	1	1,186	0.08%
2019/12/04	15	18.67	0	0.00	18.75	15	1,168	1.28%
2019/12/02	0	0.00	10	18.75	18.70	-10	1,164	-0.86%
2019/11/27	17	19.00	0	0.00	19.05	17	1,131	1.50%
2019/11/26	1	19.10	0	0.00	18.90	1	1,111	0.09%
2019/11/25	0	0.00	15	19.16	19.20	-15	1,088	-1.38%
2019/11/19	0	0.00	1	18.85	18.80	-1	1,053	-0.09%
2019/11/18	1	18.90	0	0.00	18.80	1	1,052	0.10%
2019/11/15	2	19.05	3	19.10	18.85	-1	1,048	-0.10%
2019/11/14	3	18.70	12	18.83	18.80	-9	997	-0.90%
2019/11/13	0	18.20	3	18.25	18.30	-3	925	-0.32%
2019/11/12	0	0.00	2.2	18.18	18.25	-2.2	934	-0.24%
2019/11/11	0	0.00	1.6	18.20	18.20	-1.6	940	-0.17%
2019/10/28	3	18.30	2	18.25	18.15	1	1,018	0.10%
2019/10/22	0	0.00	0.1	18.05	18.00	-0.1	1,038	-0.01%
2019/10/21	2	17.95	0	0.00	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	3	18.40	0	0.00	18.45	3	1,013	0.30%
2019/10/09	1	17.65	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	10	17.90	18.05	-10	1,038	-0.96%
2019/10/07	0	0.00	11	17.90	17.90	-11	1,060	-1.04%
2019/10/03	0.7	18.00	0	0.00	18.00	0.7	1,157	0.06%
2019/09/16	10	18.40	0	0.00	18.35	10	1,427	0.70%
2019/09/11	0	0.00	1	18.20	18.10	-1	1,508	-0.07%
2019/09/09	5	18.30	6	18.17	18.30	-1	1,527	-0.07%
2019/09/05	2	17.85	10	17.85	17.85	-8	1,510	-0.53%
2019/09/03	0	17.85	0	0.00	17.70	0	1,512	0.00%
2019/09/02	0	0.00	10	17.65	17.75	-10	1,528	-0.65%
2019/08/29	2	17.35	0	0.00	17.40	2	1,525	0.13%
2019/08/16	10	17.75	0	0.00	17.65	10	1,551	0.64%
2019/08/08	0	0.00	4	18.25	18.35	-4	1,564	-0.26%
2019/08/07	12	18.05	0	0.00	17.95	12	1,567	0.77%
2019/08/06	5	17.62	0	0.00	18.05	5	1,586	0.32%
2019/08/05	5	18.10	5	18.10	18.10	0	1,574	0.00%
2019/08/02	18	18.41	0	0.00	18.45	18	1,580	1.14%
2019/08/01	0	0.00	1	18.65	18.65	-1	1,610	-0.06%
2019/07/31	2	18.90	0	0.00	18.80	2	1,600	0.12%
2019/07/30	0	0.00	0.4	18.95	18.85	-0.4	1,607	-0.02%
2019/07/29	1	19.00	0	0.00	18.95	1	1,635	0.06%
2019/07/23	1	19.05	0	0.00	19.00	1	1,645	0.06%
2019/07/19	0	0.00	0.4	19.15	19.10	-0.4	1,642	-0.02%
2019/07/16	9	19.17	0	0.00	19.15	9	1,683	0.53%
2019/07/15	5	19.20	0	0.00	19.20	5	1,662	0.30%
2019/07/12	1	19.70	5	19.65	19.70	-4	1,678	-0.24%
2019/07/09	1	20.50	0	0.00	20.50	1	1,665	0.06%
2019/07/08	1	20.65	1	20.65	20.55	0	1,682	0.00%
2019/07/04	6	20.55	0	0.00	20.50	6	1,857	0.32%
2019/07/03	3	20.45	1	20.50	20.40	2	1,897	0.11%
2019/07/02	1	20.50	0	0.00	20.45	1	1,956	0.05%
2019/06/21	0	0.00	7	20.75	20.75	-7	1,965	-0.36%
2019/06/20	0	0.00	11.4	20.43	20.50	-11.4	1,945	-0.58%
2019/06/19	4	20.10	2	20.20	20.20	2	1,950	0.10%
2019/06/17	10	19.90	0	0.00	19.90	10	1,948	0.51%
2019/06/13	0	0.00	18	19.45	19.45	-18	1,941	-0.93%
2019/06/03	2	19.30	0	0.00	19.35	2	2,016	0.10%
2019/05/31	7	19.40	0	0.00	19.40	7	2,038	0.34%
2019/05/30	1	19.25	0	0.00	19.40	1	2,044	0.05%
2019/05/28	0	0.00	3	19.45	19.30	-3	2,030	-0.15%
2019/05/21	1	19.30	1	19.20	19.30	0	2,100	0.00%
2019/05/13	1	19.25	2	19.30	19.20	-1	2,303	-0.04%
2019/05/10	3	19.48	0	0.00	19.35	3	2,323	0.13%
2019/05/07	11	19.74	0	0.00	19.70	11	2,301	0.48%
2019/05/06	4	19.65	0	0.00	19.70	4	2,294	0.17%
2019/05/03	4	19.93	0	0.00	19.95	4	2,269	0.18%
2019/04/29	0	0.00	22	19.80	19.80	-22	2,247	-0.98%
2019/04/26	11	19.91	0	0.00	19.85	11	2,246	0.49%
2019/04/24	0	0.00	190	19.95	19.90	-190	2,248	-8.45%	大賣/鉅額交易
2019/04/23	1	19.80	2	19.75	19.80	-1	2,221	-0.05%
2019/04/22	20	19.95	0	0.00	19.95	20	2,212	0.90%
2019/04/19	2	20.05	0	19.85	19.90	2	2,210	0.09%
2019/04/15	10	20.60	1	20.95	20.60	9	2,141	0.42%
2019/04/12	6	20.68	0	0.00	20.55	6	2,121	0.28%
2019/04/11	25	21.22	0	21.10	21.00	25	2,074	1.20%
2019/04/10	2	21.10	2	21.30	21.35	0	2,041	0.00%
2019/04/09	1	21.10	0	0.00	20.80	1	1,892	0.05%
2019/04/08	0	21.25	0	0.00	21.20	0	1,847	0.00%
2019/04/03	1	20.60	0	0.00	20.60	1	1,793	0.06%
2019/04/02	1	20.50	0	0.00	20.55	1	1,760	0.06%
2019/04/01	1	20.50	7	20.50	20.50	-6	1,755	-0.34%
2019/03/28	0	20.30	0	0.00	20.20	0	1,771	0.00%
2019/03/27	2	20.55	0	0.00	20.50	2	1,782	0.11%
2019/03/25	5	20.60	0	0.00	20.55	5	1,788	0.28%
2019/03/18	0	0.00	76	20.35	20.30	-76	1,697	-4.48%
2019/03/14	10	20.25	0	0.00	20.10	10	1,701	0.59%
2019/03/08	76	20.05	0	0.00	20.15	76	1,767	4.30%
2019/03/07	0	0.00	1	20.20	20.20	-1	1,804	-0.06%
2019/03/06	0	0.00	1	20.40	20.40	-1	1,814	-0.06%
2019/03/04	0	0.00	1	20.20	20.25	-1	1,799	-0.06%
2019/02/25	1	20.35	75	20.37	20.35	-74	1,851	-4.00%
2019/02/22	0	0.00	189	20.23	20.20	-189	1,858	-10.17%	大賣/鉅額交易
2019/02/21	25	20.15	0	0.00	20.15	25	1,874	1.33%
2019/02/20	0	0.00	2	20.25	20.25	-2	1,883	-0.11%
2019/02/19	52	20.31	2	20.45	20.45	50	1,881	2.66%
2019/02/18	3	20.37	2	20.35	20.40	1	1,883	0.05%
2019/02/15	0	0.00	2	20.20	20.15	-2	1,862	-0.11%
2019/02/13	0	0.00	2.1	19.40	19.45	-2.1	1,814	-0.12%
2019/01/29	0	0.00	1	19.40	19.40	-1	1,913	-0.05%
2019/01/14	1	18.85	51	18.85	18.85	-50	2,551	-1.96%
2019/01/10	32	18.75	0	0.00	18.80	32	2,672	1.20%
2019/01/09	71	18.84	0	0.00	18.85	71	2,738	2.59%
2019/01/08	50	18.67	1	18.75	18.65	49	2,759	1.78%
2019/01/07	191	18.89	0	0.00	18.85	191	2,831	6.75%	大買/鉅額交易
2019/01/04	88	18.80	0	0.00	18.80	88	2,963	2.97%
2018/12/21	1	19.00	0	0.00	18.85	1	3,644	0.03%
2018/12/20	0	0.00	1	19.30	19.35	-1	3,723	-0.03%
2018/12/19	1	19.70	0	0.00	19.65	1	3,831	0.03%
2018/12/18	10	19.75	0	0.00	19.65	10	3,907	0.26%
2018/12/17	1	20.00	0	0.00	19.95	1	4,005	0.02%
2018/12/12	1	20.30	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%
2018/12/07	1	20.60	0	0.00	20.60	1	4,930	0.02%
2018/12/06	0	0.00	3	20.80	20.65	-3	5,184	-0.06%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/11/26	0	0.00	1	21.35	21.35	-1	6,105	-0.02%
2018/11/19	0	0.00	1	21.70	21.60	-1	6,896	-0.01%
2018/11/14	0	0.00	1	21.40	21.35	-1	7,741	-0.01%
2018/11/13	1	20.90	1	21.20	21.30	0	7,792	0.00%
2018/11/08	7	21.11	5.2	21.23	21.35	1.8	8,340	0.02%
2018/11/07	0	0.00	3	21.35	21.35	-3	8,346	-0.04%
2018/11/06	0	0.00	1	20.20	20.40	-1	8,371	-0.01%
2018/11/05	0	0.00	1	20.10	20.00	-1	8,482	-0.01%
2018/11/02	1	20.40	0	0.00	20.50	1	8,470	0.01%
2018/11/01	1	19.95	0	0.00	20.25	1	8,436	0.01%
2018/10/30	2	19.60	0	0.00	19.75	2	8,273	0.02%
2018/10/29	1	19.95	1	20.10	20.15	0	8,177	0.00%
2018/10/26	1.2	20.31	4	19.60	20.10	-2.8	8,136	-0.03%
2018/10/25	2	19.50	0	0.00	20.05	2	8,059	0.02%
2018/10/24	1	20.40	0	0.00	20.45	1	7,970	0.01%
2018/10/23	0	0.00	1	20.50	20.45	-1	7,986	-0.01%
2018/10/22	5	20.85	0	0.00	20.80	5	7,967	0.06%
2018/10/19	0	0.00	1	20.45	20.60	-1	7,942	-0.01%
2018/10/18	0	0.00	20	20.85	20.55	-20	7,876	-0.25%
2018/10/16	7	21.54	60.8	21.63	21.65	-53.8	7,726	-0.70%
2018/10/15	1	21.65	25	22.10	22.00	-24	7,678	-0.31%
2018/10/12	0	0.00	0	21.60	21.60	0	7,583	0.00%
2018/10/11	7	21.05	0	0.00	21.05	7	7,437	0.09%
2018/10/08	0	0.00	8	23.08	23.00	-8	7,322	-0.11%
2018/10/05	8	23.42	3	22.97	23.00	5	7,242	0.07%
2018/10/04	1	23.60	2	23.83	24.10	-1	7,126	-0.01%
2018/10/03	1	24.05	1	23.75	23.75	0	7,062	0.00%
2018/10/02	5	24.00	3	23.93	23.95	2	7,033	0.03%
2018/10/01	1	24.35	0	0.00	24.40	1	7,001	0.01%
2018/09/28	8	24.52	227	24.50	24.60	-219	6,963	-3.14%	大賣/鉅額交易
2018/09/27	44	25.21	3	25.25	25.30	41	6,795	0.60%
2018/09/26	67	24.68	14	24.55	24.80	53	6,650	0.80%
2018/09/25	3	23.70	5	23.85	23.55	-2	6,526	-0.03%
2018/09/21	3	24.28	2	24.18	24.05	1	6,454	0.02%
2018/09/20	8	24.21	1	23.80	23.80	7	6,333	0.11%
2018/09/19	331	24.58	4	24.66	24.65	327	6,195	5.28%	大買/鉅額交易
2018/09/18	56	24.78	14	24.89	24.65	42	6,141	0.68%
2018/09/17	207	24.64	20	24.55	24.60	187	6,009	3.11%	大買/鉅額交易
2018/09/14	36	24.62	43	24.69	25.00	-7	5,859	-0.12%
2018/09/13	10	23.63	37	23.58	23.75	-27	5,568	-0.48%
2018/09/12	8	23.33	28	23.44	23.30	-20	5,400	-0.37%
2018/09/11	0	0.00	199	22.09	22.75	-199	5,158	-3.86%	大賣/鉅額交易
2018/09/10	11	21.60	46	22.19	22.40	-35	5,014	-0.70%
2018/09/07	21	22.36	19	22.10	21.80	2	4,829	0.04%
2018/09/06	0	0.00	12.4	21.63	21.75	-12.4	4,504	-0.28%
2018/09/05	0	0.00	28	21.55	21.50	-28	4,448	-0.63%
2018/09/03	10	21.15	91	21.26	21.15	-81	4,391	-1.84%
2018/08/31	30	21.23	0	0.00	21.45	30	4,320	0.69%
2018/08/30	32	21.54	1	21.65	21.45	31	4,271	0.73%
2018/08/29	132	21.83	3	21.82	21.95	129	4,235	3.05%	大買/鉅額交易
2018/08/28	40	21.35	2	21.35	21.35	38	4,138	0.92%
2018/08/27	13	21.72	6	21.88	21.50	7	4,155	0.17%
2018/08/24	148	21.80	1	21.50	21.75	147	4,019	3.66%	大買/鉅額交易
2018/08/23	125	21.54	85	21.62	21.65	40	3,728	1.07%	大買/
2018/08/22	3	20.58	17	20.50	20.65	-14	3,364	-0.42%
2018/08/21	1	19.30	20	19.42	19.80	-19	3,080	-0.62%
2018/08/20	1	19.30	1	19.10	19.10	0	2,905	0.00%
2018/08/17	5	18.98	159	19.23	19.05	-154	2,850	-5.40%	大賣/鉅額交易
2018/08/16	71	19.01	244	19.39	18.80	-173	2,680	-6.45%	大賣/鉅額交易
2018/08/15	50	18.40	17	18.47	18.55	33	2,430	1.36%
2018/08/14	1	18.10	4	18.08	18.10	-3	2,268	-0.13%
2018/08/13	91	18.02	12	18.17	18.00	79	2,271	3.48%
2018/08/10	80	17.81	6	17.83	17.85	74	2,203	3.36%
2018/08/09	0	0.00	2	17.45	17.30	-2	2,187	-0.09%
2018/08/08	0	0.00	5	17.28	17.35	-5	2,194	-0.23%
2018/08/06	0	0.00	5	17.25	17.20	-5	2,273	-0.22%
2018/08/03	2	17.05	6	17.10	17.05	-4	2,462	-0.16%
2018/08/01	0	0.00	1	17.20	17.20	-1	2,544	-0.04%
2018/07/31	1	17.25	1	17.20	17.25	0	2,649	0.00%
2018/07/30	0	0.00	2	17.30	17.10	-2	2,655	-0.08%
2018/07/27	0	0.00	4.8	16.81	16.85	-4.8	2,614	-0.18%
2018/07/26	2	16.75	0	0.00	16.85	2	2,659	0.08%
2018/07/24	1	16.60	0	0.00	16.75	1	2,773	0.04%
2018/07/13	0	0.00	1	16.80	16.80	-1	2,854	-0.04%
2018/07/12	0	0.00	0	16.75	16.75	0	2,866	0.00%
2018/07/10	6	17.17	0	0.00	17.15	6	2,842	0.21%
2018/07/09	1	17.25	0	0.00	17.20	1	2,828	0.04%
2018/07/03	0	0.00	2	17.00	16.95	-2	2,992	-0.07%
2018/07/02	2	17.10	0	0.00	17.20	2	2,982	0.07%
2018/06/28	0	0.00	1	16.95	16.80	-1	2,984	-0.03%
2018/06/26	1	16.75	2	16.75	16.65	-1	2,964	-0.03%
2018/06/25	1	16.80	0	0.00	16.80	1	2,951	0.03%
2018/06/22	1	16.95	0	0.00	16.85	1	2,957	0.03%
2018/06/21	0	0.00	3	17.10	17.10	-3	2,950	-0.10%
2018/06/19	3	17.12	737	17.15	17.15	-734	2,958	-24.81%	大賣/鉅額交易
2018/06/15	0	0.00	1	17.55	17.50	-1	2,911	-0.03%
2018/06/13	2	17.85	4	17.88	17.85	-2	2,853	-0.07%
2018/06/12	0	0.00	178	17.95	17.95	-178	2,846	-6.25%	大賣/鉅額交易
2018/06/11	0	0.00	119	18.08	18.00	-119	2,838	-4.19%	大賣/鉅額交易
2018/06/08	0	0.00	2	17.88	17.90	-2	2,802	-0.07%
2018/06/07	3	18.00	0	0.00	18.05	3	2,815	0.11%
2018/06/06	2	17.90	0	0.00	18.05	2	2,823	0.07%
2018/06/05	3	18.35	0	0.00	18.15	3	2,803	0.11%
2018/06/04	12	18.53	6	18.27	18.50	6	2,726	0.22%
2018/05/31	0	0.00	107	17.65	17.85	-107	2,572	-4.16%	大賣/鉅額交易
2018/05/30	0	0.00	60	17.55	17.65	-60	2,589	-2.32%
2018/05/28	3	17.65	1	17.60	17.70	2	2,638	0.08%
2018/05/24	3	17.50	1	17.45	17.45	2	3,051	0.07%
2018/05/21	1	17.70	3	17.80	17.65	-2	3,079	-0.06%
2018/05/18	4	18.03	15	17.92	18.00	-11	3,034	-0.36%
2018/05/17	8	18.00	19	17.99	18.00	-11	3,002	-0.37%
2018/05/16	13	17.65	2	17.70	17.70	11	2,879	0.38%
2018/05/14	0	0.00	1	17.45	17.55	-1	2,901	-0.03%
2018/05/11	42	17.78	21.4	17.80	17.65	20.6	2,876	0.72%
2018/05/10	303	17.39	0	0.00	17.45	303	2,713	11.17%	大買/鉅額交易
2018/05/08	926	17.35	82	17.37	17.40	844	2,661	31.71%	大買/鉅額交易
2018/05/04	0	0.00	4	17.05	17.10	-4	2,552	-0.16%
2018/05/02	0	0.00	2	17.05	17.10	-2	2,516	-0.08%
2018/04/12	30	16.86	30	16.93	16.85	0	3,198	0.00%
2018/04/11	0	0.00	2	16.53	16.65	-2	3,158	-0.06%
2018/04/10	2	16.70	0	0.00	16.70	2	3,115	0.06%
2018/04/03	0	0.00	2	16.30	16.30	-2	3,068	-0.07%
2018/04/02	0	0.00	3	16.30	16.30	-3	3,095	-0.10%
2018/03/30	0	0.00	1	16.30	16.35	-1	3,226	-0.03%
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/20	1	16.55	1	16.55	16.55	0	3,331	0.00%
2018/03/15	0	0.00	11	16.85	16.90	-11	3,371	-0.33%
2018/03/12	5	17.00	11	17.06	16.95	-6	3,411	-0.18%
2018/03/09	0	0.00	5	16.70	16.70	-5	3,495	-0.14%
2018/03/07	0	0.00	1	16.70	16.70	-1	3,615	-0.03%
2018/03/05	6	17.11	9	17.12	16.80	-3	3,624	-0.08%
2018/03/02	6	17.12	0	0.00	17.15	6	3,587	0.17%
2018/03/01	2	17.13	6	17.20	17.10	-4	3,570	-0.11%
2018/02/27	11	17.05	1	17.10	16.90	10	3,498	0.29%
2018/02/26	11	17.43	15	17.45	17.30	-4	3,399	-0.12%
2018/02/21	0	0.00	2	15.55	15.60	-2	3,129	-0.06%
2018/02/12	1	15.20	3	15.25	15.25	-2	3,154	-0.06%
2018/02/09	0	0.00	1	15.30	15.30	-1	3,152	-0.03%
2018/02/08	0	0.00	6	15.40	15.55	-6	3,174	-0.19%
2018/02/06	0	0.00	2	15.43	15.40	-2	3,239	-0.06%
2018/02/05	3	16.23	0	16.25	16.20	3	3,191	0.09%
2018/02/02	8	16.28	9	16.23	16.15	-1	3,192	-0.03%
2018/02/01	11	16.00	6	15.92	15.90	5	3,192	0.16%
2018/01/31	22	15.94	23	15.94	15.90	-1	3,223	-0.03%
2018/01/30	19	16.15	0	0.00	16.10	19	3,285	0.58%
2018/01/29	3	16.30	3	16.30	16.30	0	3,281	0.00%
2018/01/26	2	16.40	2	16.35	16.35	0	3,316	0.00%
2018/01/24	0	0.00	5	16.35	16.40	-5	3,334	-0.15%
2018/01/22	0	0.00	3	16.45	16.40	-3	3,323	-0.09%
2018/01/19	0	0.00	62	16.60	16.60	-62	3,287	-1.89%
2018/01/18	1	16.80	8	16.87	16.80	-7	3,254	-0.22%
2018/01/17	35	17.27	10	17.60	17.20	25	3,139	0.80%
2018/01/16	2	16.55	5	16.50	16.55	-3	2,838	-0.11%
2018/01/15	0	0.00	0	16.50	16.55	0	2,906	0.00%
2018/01/12	0	0.00	1	16.55	16.55	-1	2,973	-0.03%
2018/01/11	2	16.20	0	0.00	16.40	2	2,973	0.07%
2018/01/09	0	0.00	5	16.60	16.55	-5	3,045	-0.16%
2018/01/04	3	16.35	7	16.35	16.40	-4	3,089	-0.13%
2018/01/03	2	16.50	0	0.00	16.40	2	3,127	0.06%