正隆 (1904)-元大-斗六券商分點個股進出

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
29.25
漲跌
▲0.45
漲幅
+1.56%
成交量
1,198張
產業
上市造紙類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/05/30	0	28.80	0	0.00	28.80	0	895	0.00%
2024/05/27	0	0.00	0	28.75	28.70	0	904	0.00%
2024/05/23	3	28.80	0	0.00	28.80	3	894	0.34%
2024/05/22	4	28.80	0	29.00	28.85	4	889	0.45%
2024/05/21	0.1	28.95	0	0.00	28.85	0.1	886	0.01%
2024/05/09	0	29.00	0	0.00	28.95	0	893	0.00%
2024/05/06	0	29.25	0	0.00	29.20	0	897	0.00%
2024/05/03	0.9	29.20	0	0.00	29.10	0.9	897	0.10%
2024/05/02	0.3	29.20	2	29.30	29.30	-1.7	893	-0.19%
2024/04/29	5	29.15	0	0.00	29.40	5	890	0.56%
2024/04/23	5	29.60	0	0.00	29.20	5	878	0.57%
2024/04/22	0	28.90	1	29.20	29.10	-1	868	-0.12%
2024/04/19	1	28.20	0	0.00	28.20	1	844	0.12%
2024/04/17	0	28.55	0	28.45	28.40	0	821	0.00%
2024/04/15	0	0.00	10	29.05	29.00	-10	789	-1.27%
2024/04/11	1	29.10	0	0.00	29.05	1	784	0.13%
2024/04/10	10	29.50	0	0.00	29.30	10	780	1.28%
2024/04/09	0	0.00	1	29.10	29.20	-1	769	-0.13%
2024/04/03	0.1	28.95	6.6	28.88	28.85	-6.5	783	-0.83%
2024/04/02	0.1	29.05	0	0.00	28.80	0.1	773	0.01%
2024/04/01	0	29.05	0	0.00	29.10	0	718	0.00%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/26	1	29.00	0	0.00	29.00	1	691	0.15%
2024/03/25	0	29.13	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.20	5	29.10	29.10	-5	695	-0.72%
2024/03/21	0	0.00	0.2	29.10	29.25	-0.2	735	-0.03%
2024/03/20	0	0.00	1.1	28.96	28.95	-1.1	752	-0.15%
2024/03/19	0	28.99	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.91	0	0.00	28.85	0	754	0.00%
2024/03/15	0.1	28.90	3	28.83	28.75	-2.9	765	-0.38%
2024/03/14	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	0	28.60	0	0.00	28.55	0	750	0.00%
2024/03/07	4	28.68	2	28.73	28.70	2	762	0.26%
2024/03/06	0.1	29.05	0	0.00	28.85	0.1	761	0.01%
2024/03/05	2	28.93	0	0.00	28.85	2	763	0.26%
2024/03/04	3	29.22	2	29.20	29.05	1	760	0.13%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/26	0	0.00	1	29.05	29.00	-1	757	-0.13%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/22	0.1	29.33	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0	0.00	10	29.20	29.20	-10	770	-1.30%
2024/02/20	1	29.25	0	0.00	29.10	1	777	0.13%
2024/02/19	0	29.30	0	0.00	29.35	0	788	0.00%
2024/02/16	0	0.00	8.1	29.00	29.20	-8.1	825	-0.99%
2024/02/02	1	28.80	0	0.00	28.85	1	818	0.12%
2024/01/30	0	29.10	0	0.00	28.85	0	811	0.00%
2024/01/26	1	28.90	0	0.00	28.85	1	819	0.12%
2024/01/24	0	0.00	1	29.20	29.10	-1	824	-0.13%
2024/01/23	0.1	28.81	0	0.00	28.80	0.1	824	0.01%
2024/01/22	0.3	28.80	0	0.00	28.75	0.3	824	0.04%
2024/01/19	0.1	28.75	0	0.00	28.65	0.1	823	0.01%
2024/01/18	0.5	28.83	0	0.00	28.70	0.5	825	0.06%
2024/01/16	0.1	29.00	0.1	29.00	28.95	0	820	0.00%
2024/01/11	0.2	29.23	0	0.00	29.25	0.2	843	0.02%
2024/01/10	1	29.25	0	0.00	29.10	1	922	0.11%
2024/01/09	0	0.00	3	29.25	29.25	-3	932	-0.32%
2024/01/04	0.1	29.34	0	0.00	29.25	0.1	1,039	0.01%
2024/01/03	1	29.20	0	0.00	29.25	1	1,064	0.09%
2024/01/02	0	29.85	0	0.00	29.35	0	1,076	0.00%
2023/12/29	0.1	29.90	0.1	29.80	29.75	0	1,043	0.00%
2023/12/28	0	0.00	1	29.80	29.90	-1	1,049	-0.10%
2023/12/25	0	29.60	0	0.00	29.50	0	1,130	0.00%
2023/12/22	0	0.00	0.5	30.00	29.80	-0.5	1,140	-0.04%
2023/12/19	0	0.00	0	29.85	29.70	0	1,173	0.00%
2023/12/18	0	0.00	1.1	30.77	30.25	-1.1	1,193	-0.09%
2023/12/15	0	0.00	0.3	30.05	30.10	-0.3	1,167	-0.03%
2023/12/14	0.1	29.70	0	0.00	29.80	0.1	1,160	0.01%
2023/12/13	0	29.40	0	0.00	29.30	0	1,165	0.00%
2023/12/11	1	29.95	2	30.08	30.15	-1	1,184	-0.08%
2023/12/06	0	0.00	0	30.00	30.05	0	1,251	0.00%
2023/12/04	3	29.90	1	29.95	30.10	2	1,259	0.16%
2023/12/01	0	0.00	0	29.70	29.80	0	1,246	0.00%
2023/11/29	0	0.00	1.1	29.66	29.75	-1.1	1,271	-0.09%
2023/11/28	1	29.56	1.1	29.61	29.60	0	1,294	0.00%
2023/11/21	0	0.00	4.1	29.66	29.85	-4.1	1,471	-0.28%
2023/11/20	0	29.65	0	0.00	29.55	0	1,497	0.00%
2023/11/17	0	0.00	2.2	29.87	29.80	-2.2	1,530	-0.14%
2023/11/16	4	29.54	1.9	29.66	29.55	2.1	1,543	0.14%
2023/11/15	0.2	29.20	6	29.70	29.70	-5.8	1,549	-0.37%
2023/11/13	0	28.90	0	0.00	28.95	0	1,587	0.00%
2023/11/10	0.2	28.98	0	0.00	28.90	0.2	1,615	0.01%
2023/11/09	0.2	28.83	0	0.00	28.85	0.2	1,627	0.01%
2023/11/08	0.2	28.85	0	0.00	28.85	0.2	1,671	0.01%
2023/11/07	0.2	28.85	5	28.82	28.90	-4.8	1,731	-0.27%
2023/10/27	0.1	28.62	0	0.00	28.55	0.1	2,433	0.01%
2023/10/26	0.6	28.71	0	0.00	28.55	0.6	2,586	0.02%
2023/10/25	0.1	28.90	0.1	28.90	28.65	0	2,870	0.00%
2023/10/24	0	0.00	0.1	29.05	28.85	-0.1	3,296	0.00%
2023/10/23	0	0.00	1	28.80	28.70	-1	3,337	-0.03%
2023/10/20	0.2	28.31	0	0.00	28.60	0.2	3,380	0.01%
2023/10/19	1	28.50	0.1	28.95	28.40	0.9	3,462	0.03%
2023/10/18	0.1	28.50	3.5	28.54	29.10	-3.4	3,477	-0.10%
2023/10/17	0.2	28.57	0	0.00	28.45	0.2	3,449	0.00%
2023/10/16	4.7	28.93	5	28.71	28.65	-0.3	3,463	-0.01%
2023/10/13	6.7	29.00	5.1	28.49	28.50	1.6	3,441	0.05%
2023/10/12	0.1	28.40	0.1	28.50	28.40	-0.1	3,439	0.00%
2023/10/11	3.1	28.30	0	0.00	28.35	3.1	3,460	0.09%
2023/10/05	1	28.45	0	0.00	28.45	1	3,507	0.03%
2023/10/04	0.2	28.40	0	0.00	28.40	0.2	3,529	0.01%
2023/10/03	1	28.65	1	28.80	28.55	0	3,573	0.00%
2023/10/02	0.1	28.45	0	0.00	28.40	0.1	3,636	0.00%
2023/09/28	0.2	28.68	0	0.00	28.65	0.2	3,764	0.01%
2023/09/26	0.2	28.42	0.9	28.45	28.30	-0.7	3,857	-0.02%
2023/09/25	1	28.65	4	28.50	28.60	-3	3,952	-0.08%
2023/09/20	0.4	28.43	1.3	28.35	28.40	-0.9	4,184	-0.02%
2023/09/19	0.1	28.40	3	28.25	28.40	-2.9	4,374	-0.07%
2023/09/18	0.1	28.40	0	0.00	28.45	0.1	4,875	0.00%
2023/09/15	1.3	28.24	0	0.00	28.20	1.3	4,950	0.03%
2023/09/13	0.2	28.35	0	0.00	28.45	0.2	4,960	0.00%
2023/09/12	0	0.00	6	28.09	28.25	-6	4,996	-0.12%
2023/09/11	0	0.00	1	27.90	28.00	-1	5,018	-0.02%
2023/09/08	4.1	28.08	0	0.00	28.05	4.1	5,045	0.08%
2023/09/07	0.1	28.20	0	0.00	28.15	0.1	5,102	0.00%
2023/09/06	0.7	28.39	0.9	28.35	28.15	-0.2	5,151	0.00%
2023/09/05	1.1	28.52	1	28.58	28.50	0.1	5,189	0.00%
2023/09/04	2.3	28.57	1.1	28.70	28.70	1.3	5,251	0.02%
2023/09/01	1.2	28.35	2	28.55	28.55	-0.8	5,273	-0.02%
2023/08/31	9	28.50	1	28.65	28.55	8	5,389	0.15%
2023/08/30	1.2	27.92	3	28.00	28.00	-1.8	5,419	-0.03%
2023/08/29	3	27.70	2	27.85	27.85	1	5,593	0.02%
2023/08/28	0.1	27.55	3	27.63	27.50	-2.9	5,850	-0.05%
2023/08/25	2	27.90	0	0.00	27.95	2	5,804	0.03%
2023/08/24	0	0.00	1	28.05	27.85	-1	5,797	-0.02%
2023/08/23	2	27.95	0	0.00	28.10	2	5,797	0.03%
2023/08/22	2	28.13	0	0.00	28.05	2	5,809	0.03%
2023/08/21	2	28.38	2	28.23	28.45	0	5,812	0.00%
2023/08/18	0.5	28.72	1	28.30	28.35	-0.5	5,850	-0.01%
2023/08/17	1.2	28.44	2	28.68	28.80	-0.8	5,935	-0.01%
2023/08/16	1.3	28.94	0	0.00	28.90	1.3	5,938	0.02%
2023/08/14	4	29.28	21	29.20	29.00	-17	6,008	-0.28%
2023/08/11	0.3	30.03	3.1	30.29	30.00	-2.8	6,008	-0.05%
2023/08/10	14.6	31.09	2	30.48	30.45	12.6	5,968	0.21%
2023/08/09	2	32.15	13	32.36	32.45	-11	5,861	-0.19%
2023/08/08	5.2	33.20	0	0.00	32.70	5.2	5,843	0.09%
2023/08/07	3.7	33.50	7.8	33.52	33.45	-4	5,843	-0.07%
2023/08/04	0.1	34.45	1.3	34.44	34.40	-1.2	5,757	-0.02%
2023/08/02	6.1	34.48	7	34.59	34.00	-0.9	5,938	-0.02%
2023/08/01	5.4	34.00	0	0.00	33.90	5.4	5,847	0.09%
2023/07/31	32.1	34.52	3	34.65	34.55	29.1	5,939	0.49%
2023/07/28	6.7	34.43	21	34.63	34.10	-14.3	6,126	-0.23%
2023/07/27	12	35.12	41.1	34.96	35.00	-29.1	5,983	-0.49%
2023/07/26	0	0.00	2.4	33.26	33.15	-2.4	5,634	-0.04%
2023/07/25	0	32.70	0	0.00	32.70	0	5,643	0.00%
2023/07/24	1.1	32.90	4	32.98	32.75	-2.9	5,693	-0.05%
2023/07/21	0	32.60	0	0.00	32.25	0	5,906	0.00%
2023/07/20	3	32.80	2	32.55	32.80	1	6,338	0.02%
2023/07/19	1	31.95	1	32.00	31.90	0	6,847	0.00%
2023/07/18	4	32.33	0	0.00	32.05	4	7,263	0.06%
2023/07/17	0	32.55	0	0.00	32.75	0	7,430	0.00%
2023/07/14	1	31.95	0.6	32.20	32.40	0.4	7,402	0.01%
2023/07/13	3.1	32.07	0.1	32.20	31.90	3	7,373	0.04%
2023/07/12	0	0.00	2	32.66	32.55	-2	7,311	-0.03%
2023/07/11	3	32.85	5	32.80	32.80	-2	7,286	-0.03%
2023/07/10	0	33.30	0	0.00	32.80	0	7,266	0.00%
2023/07/07	5	33.22	0	0.00	33.30	5	7,228	0.07%
2023/07/06	22.1	34.82	5	34.26	34.00	17.1	7,151	0.24%
2023/07/05	6	34.07	4	34.19	34.05	2	7,034	0.03%
2023/07/03	2	34.13	5	34.30	34.20	-3	6,895	-0.04%
2023/06/30	1	33.80	9	33.90	34.05	-8	6,789	-0.12%
2023/06/29	6	34.28	11	34.00	34.25	-5	6,717	-0.07%
2023/06/28	3	33.32	0.1	33.40	33.15	2.9	6,563	0.04%
2023/06/27	10	33.97	2	33.95	33.80	8	6,491	0.12%
2023/06/26	32	34.66	18.1	34.77	34.75	13.9	6,287	0.22%
2023/06/21	10	33.18	6	33.25	33.30	4	5,768	0.07%
2023/06/20	2.1	32.77	10	32.65	32.60	-7.9	5,679	-0.14%
2023/06/19	0	32.55	1	32.55	32.55	-1	5,652	-0.02%
2023/06/16	2	32.35	0	32.35	32.35	2	5,636	0.03%
2023/06/15	2	32.25	5	32.27	32.30	-3	5,582	-0.05%
2023/06/14	2	32.58	1	32.86	32.55	1	5,558	0.02%
2023/06/13	4.9	32.70	13	32.59	32.90	-8.1	5,535	-0.15%
2023/06/12	21.3	33.18	5.6	33.29	33.20	15.7	5,483	0.29%
2023/06/09	1	33.65	3	33.70	33.80	-2	5,424	-0.04%
2023/06/08	4.2	33.17	11.1	33.36	33.25	-6.9	5,374	-0.13%
2023/06/07	4.1	33.69	5	33.73	33.80	-0.9	5,307	-0.02%
2023/06/06	11.2	33.81	6.1	34.30	33.55	5.1	5,261	0.10%
2023/06/05	0	0.00	1.6	33.70	33.75	-1.6	5,124	-0.03%
2023/06/02	18.6	33.37	27.6	33.48	33.25	-9	5,014	-0.18%
2023/06/01	14.1	33.19	13.1	33.10	33.50	1	4,830	0.02%
2023/05/31	2.2	31.88	1	32.10	31.75	1.2	4,534	0.03%
2023/05/30	1.7	31.90	2	32.00	31.75	-0.4	4,521	-0.01%
2023/05/29	6	31.83	2	32.35	31.95	4	4,522	0.09%
2023/05/26	1	31.65	1	31.60	31.60	0	4,497	0.00%
2023/05/25	4.4	32.24	1	32.25	32.20	3.4	4,449	0.08%
2023/05/24	2	32.50	6	32.58	32.45	-4	4,428	-0.09%
2023/05/23	15	32.61	4	32.41	32.60	11	4,365	0.25%
2023/05/22	4	31.21	164	31.06	31.75	-160	4,229	-3.78%	大賣/鉅額交易
2023/05/19	3	31.62	0	0.00	31.35	3	4,193	0.07%
2023/05/18	3	31.90	1	31.88	31.85	2	4,149	0.05%
2023/05/17	4	31.78	0	0.00	31.80	4	4,074	0.10%
2023/05/16	2	31.50	0	0.00	31.70	2	4,032	0.05%
2023/05/15	0.1	31.50	0.1	31.69	31.45	0	4,024	0.00%
2023/05/12	1	31.60	0	0.00	32.05	1	4,013	0.03%
2023/05/11	1	31.60	0	0.00	31.75	1	4,001	0.03%
2023/05/10	0	32.60	1	32.35	32.40	-1	3,948	-0.03%
2023/05/09	199	33.98	30	33.20	33.20	169	3,911	4.32%	大買/鉅額交易
2023/05/08	1	33.50	4	33.35	33.50	-3	3,665	-0.08%
2023/05/05	6	33.61	21	33.31	33.10	-15	3,594	-0.42%
2023/05/04	29	33.58	14.1	33.31	33.65	14.9	3,437	0.43%
2023/05/03	7	32.69	2	31.95	32.10	5	3,116	0.16%
2023/05/02	0	0.00	4	31.83	32.00	-4	2,986	-0.13%
2023/04/28	6	31.36	0	0.00	31.30	6	2,919	0.21%
2023/04/27	0	31.20	5	31.25	31.35	-5	2,866	-0.17%
2023/04/26	28	32.42	26	31.99	32.00	2	2,767	0.07%
2023/04/25	62	32.76	58	32.37	32.35	4	2,461	0.16%
2023/04/24	27	31.85	25	31.75	32.50	2	2,003	0.10%
2023/04/21	30	30.71	34	31.59	30.40	-4	1,446	-0.28%
2023/04/20	15.1	30.30	10.5	29.53	29.45	4.6	1,034	0.44%
2023/04/19	0	28.70	12	28.50	28.40	-12	843	-1.42%
2023/04/14	2	28.90	5	28.82	28.85	-3	860	-0.35%
2023/04/13	0	28.80	0	0.00	28.75	0	854	0.00%
2023/04/12	0.2	28.85	2	28.93	28.80	-1.8	846	-0.22%
2023/04/10	2	28.68	0	0.00	28.45	2	832	0.24%
2023/04/07	0	0.00	0.1	28.55	28.75	-0.1	801	-0.01%
2023/04/06	0	28.50	0	0.00	28.60	0	789	0.00%
2023/03/31	0	28.25	2	28.10	28.25	-2	778	-0.26%
2023/03/30	1	28.05	0	0.00	28.10	1	777	0.13%
2023/03/29	0.1	28.40	12	28.25	28.25	-12	776	-1.54%
2023/03/28	0	28.38	1	28.20	28.30	-1	779	-0.13%
2023/03/27	1	28.01	0	0.00	28.20	1	780	0.13%
2023/03/24	0	0.00	1	28.05	28.00	-1	798	-0.13%
2023/03/23	1	27.75	11.7	28.01	28.00	-10.7	797	-1.34%
2023/03/22	0	28.02	0	0.00	27.85	0	796	0.00%
2023/03/21	1.1	27.76	2	27.70	27.80	-0.9	794	-0.11%
2023/03/20	3	27.40	0	0.00	27.45	3	791	0.38%
2023/03/17	2	27.25	4	27.64	27.15	-2	786	-0.25%
2023/03/16	5	27.75	5	28.24	27.60	0	751	0.00%
2023/03/15	2	28.58	1	28.76	28.40	1	733	0.14%
2023/03/14	1	28.65	0	0.00	28.75	1	730	0.14%
2023/03/13	0	28.90	0	0.00	28.80	0	755	0.00%
2023/03/10	2	28.85	5	28.85	28.85	-3	753	-0.40%
2023/03/09	0.1	29.11	0	0.00	29.05	0.1	766	0.02%
2023/03/08	1	28.90	1	29.05	29.10	0	776	0.00%
2023/03/07	1	29.00	0	0.00	29.00	1	773	0.13%
2023/03/06	1	28.80	0	0.00	28.80	1	767	0.13%
2023/03/03	5	28.75	0	0.00	28.75	5	762	0.66%
2023/03/02	0	28.85	0.2	29.05	28.75	-0.2	764	-0.02%
2023/03/01	0	28.94	0	0.00	28.70	0	774	0.00%
2023/02/24	0	0.00	2.8	28.78	28.85	-2.8	772	-0.36%
2023/02/23	0	0.00	0.6	28.70	28.60	-0.6	778	-0.08%
2023/02/22	1	28.45	1	28.55	28.60	0	794	0.00%
2023/02/20	0	28.80	1	28.77	28.65	-1	811	-0.12%
2023/02/16	0	0.00	4	28.45	28.55	-4	834	-0.48%
2023/02/15	2	28.48	1	28.60	28.45	1	842	0.12%
2023/02/14	1	28.60	1	28.67	28.65	0	845	0.00%
2023/02/13	2	28.58	0	0.00	28.55	2	847	0.24%
2023/02/10	0.1	28.85	0	0.00	28.80	0.1	837	0.01%
2023/02/09	1	29.00	0	0.00	29.00	1	836	0.12%
2023/02/08	0.1	29.11	3.3	29.09	29.05	-3.2	821	-0.39%
2023/02/07	0	0.00	0.6	28.79	29.10	-0.6	808	-0.07%
2023/02/06	0	28.70	0	0.00	28.60	0	785	0.00%
2023/02/03	0.1	28.90	0	0.00	29.05	0.1	782	0.01%
2023/02/01	5	28.70	1	28.80	28.85	4	763	0.52%
2023/01/30	0	0.00	3	28.75	28.85	-3	744	-0.40%
2023/01/17	0	0.00	0.1	28.30	28.50	-0.1	730	-0.01%
2023/01/16	0	0.00	1	28.30	28.20	-1	722	-0.14%
2023/01/12	1	28.25	1	28.35	28.35	0	729	0.00%
2023/01/11	1	28.25	0	0.00	28.30	1	725	0.14%
2023/01/10	1	28.20	0.1	28.15	28.40	0.9	724	0.12%
2023/01/09	1	27.90	0	0.00	27.95	1	693	0.14%
2023/01/05	0	0.00	1	27.65	27.65	-1	702	-0.14%
2023/01/04	1	27.60	0	0.00	27.60	1	692	0.14%
2023/01/03	2	27.28	0	0.00	27.35	2	700	0.29%
2022/12/29	0	0.00	0	27.25	27.20	0	704	0.00%
2022/12/28	0.9	27.35	0	0.00	27.20	0.9	703	0.13%
2022/12/27	1	27.20	0	0.00	27.25	1	704	0.14%
2022/12/23	0.1	27.30	0	0.00	27.15	0.1	713	0.01%
2022/12/21	0.1	27.50	0	0.00	27.15	0.1	726	0.01%
2022/12/19	0	0.00	0.2	27.50	27.40	-0.2	731	-0.03%
2022/12/16	1	27.40	0	0.00	27.30	1	729	0.14%
2022/12/06	1	27.60	0	0.00	27.45	1	734	0.14%
2022/12/01	8	27.35	0	0.00	27.50	8	726	1.10%
2022/11/30	0.1	27.45	1.1	27.40	27.15	-1	719	-0.14%
2022/11/25	0	27.30	0	0.00	27.25	0	724	0.00%
2022/11/24	0	0.00	0.1	27.30	27.40	-0.1	734	-0.01%
2022/11/22	0	27.20	0	0.00	27.15	0	734	0.00%
2022/11/16	0.1	26.95	0	0.00	26.80	0.1	732	0.01%
2022/11/15	0	27.35	0	0.00	27.35	0	828	0.00%
2022/11/11	0	0.00	2	27.15	27.00	-2	814	-0.25%
2022/11/04	0	0.00	0	26.30	26.45	0	843	0.00%
2022/11/03	0	0.00	20	26.20	26.15	-20	855	-2.34%
2022/11/02	0.1	26.45	0	0.00	26.35	0.1	853	0.01%
2022/11/01	0.3	26.30	0	0.00	26.40	0.3	852	0.04%
2022/10/31	0	26.20	0	0.00	26.20	0	840	0.00%
2022/10/25	0.1	27.00	0	0.00	25.70	0.1	840	0.01%
2022/10/18	0.2	26.20	0	0.00	26.05	0.2	868	0.02%
2022/10/17	0.1	25.65	1	25.55	25.95	-0.9	894	-0.10%
2022/10/12	0	0.00	0	26.10	26.10	0	920	0.00%
2022/10/11	0.3	26.15	0	0.00	25.90	0.3	932	0.04%
2022/09/30	0.2	26.35	0	0.00	26.60	0.2	1,005	0.02%
2022/09/28	0.2	26.60	0	0.00	26.15	0.2	1,029	0.01%
2022/09/23	0.1	27.10	0	0.00	26.95	0.1	1,085	0.01%
2022/09/21	0.5	27.35	0	0.00	27.20	0.5	1,177	0.04%
2022/09/20	0	0.00	1	27.30	27.25	-1	1,249	-0.08%
2022/09/19	0.1	27.30	0	0.00	27.15	0.1	1,319	0.01%
2022/09/15	2	27.60	0	0.00	27.60	2	1,337	0.15%
2022/09/06	4	27.00	0	0.00	27.10	4	1,506	0.27%
2022/09/02	0.1	27.80	0	0.00	27.70	0.1	1,526	0.01%
2022/09/01	3.1	27.87	0	0.00	27.90	3.1	1,531	0.20%
2022/08/31	0	0.00	0	28.50	28.30	0	1,541	0.00%
2022/08/30	0.1	28.00	0	0.00	27.95	0.1	1,543	0.00%
2022/08/26	0	0.00	0	28.30	28.30	0	1,549	0.00%
2022/08/23	0.1	28.25	0	0.00	28.20	0.1	1,591	0.01%
2022/08/22	6	28.96	0.7	28.85	28.70	5.3	1,614	0.33%
2022/08/19	0	28.50	0	0.00	28.50	0	1,561	0.00%
2022/08/18	0.1	28.40	0	0.00	28.20	0.1	1,592	0.01%
2022/08/17	2	28.10	0	0.00	28.20	2	1,663	0.12%
2022/08/15	10	27.70	0	0.00	28.15	10	1,686	0.59%
2022/08/12	2	27.60	0	0.00	27.60	2	1,707	0.12%
2022/08/10	0.2	27.10	0	0.00	27.35	0.2	1,812	0.01%
2022/08/09	0	27.05	0	0.00	27.00	0	1,818	0.00%
2022/08/08	0	26.85	0	0.00	27.00	0	1,852	0.00%
2022/08/04	2	26.50	0	0.00	26.65	2	1,938	0.11%
2022/08/03	0	26.95	0	0.00	26.90	0	1,973	0.00%
2022/08/01	0	0.00	1	26.91	27.10	-1	2,045	-0.05%
2022/07/29	0	0.00	0	27.05	27.10	0	2,062	0.00%
2022/07/28	0	27.10	0	0.00	26.90	0	2,066	0.00%
2022/07/22	0	26.85	0	0.00	26.85	0	2,230	0.00%
2022/07/19	0.1	26.11	0	0.00	26.35	0.1	2,237	0.01%
2022/07/14	6	25.70	1	25.60	25.90	5	2,230	0.22%
2022/07/13	1	25.75	0	0.00	25.80	1	2,232	0.04%
2022/07/06	0	25.80	0	0.00	25.70	0	2,192	0.00%
2022/07/05	1	25.55	1	26.00	25.95	0	2,181	0.00%
2022/07/04	0	25.30	0	0.00	25.35	0	2,161	0.00%
2022/07/01	0	25.45	0	0.00	25.20	0	2,163	0.00%
2022/06/30	0	25.85	3	25.65	26.05	-3	2,149	-0.14%
2022/06/29	1	26.65	0	0.00	26.55	1	2,118	0.05%
2022/06/28	0	27.24	0	0.00	27.15	0	2,088	0.00%
2022/06/27	1	29.90	1	30.00	29.95	0	2,026	0.00%
2022/06/24	0	29.90	0	0.00	29.75	0	1,968	0.00%
2022/06/23	0	29.55	0	0.00	29.65	0	1,984	0.00%
2022/06/20	6	30.40	6.8	30.16	29.90	-0.8	1,925	-0.04%
2022/06/15	0	0.00	6	29.65	30.05	-6	1,870	-0.32%
2022/06/14	2	29.55	2	29.35	29.60	0	1,862	0.00%
2022/06/13	0	29.70	1	29.55	29.55	-1	1,862	-0.05%
2022/06/08	0	30.20	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0	30.00	0	0.00	29.95	0	1,851	0.00%
2022/05/30	0	29.90	0	0.00	30.05	0	1,865	0.00%
2022/05/27	1	29.55	0	0.00	29.55	1	1,831	0.05%
2022/05/25	2.2	29.32	2	29.15	29.40	0.2	1,775	0.01%
2022/05/24	0	30.00	1	29.80	29.95	-1	1,731	-0.06%
2022/05/20	2	29.70	0	0.00	29.95	2	1,721	0.12%
2022/05/19	0.1	29.60	0	0.00	29.60	0.1	1,700	0.01%
2022/05/18	1	30.40	0	0.00	30.40	1	1,637	0.06%
2022/05/17	0.1	30.69	0	30.40	30.20	0.1	1,611	0.01%
2022/05/16	0	30.65	1	30.60	30.15	-1	1,613	-0.06%
2022/05/13	1	30.40	0	0.00	30.85	1	1,594	0.06%
2022/05/12	3	30.67	0	0.00	30.40	3	1,621	0.18%
2022/05/11	1	31.80	0	0.00	31.85	1	1,591	0.06%
2022/05/09	1.2	32.70	0	0.00	32.75	1.2	1,608	0.08%
2022/05/05	1	33.75	2	33.68	33.60	-1	1,617	-0.06%
2022/05/04	2	33.98	1	33.60	33.65	1	1,622	0.06%
2022/05/03	7	34.46	2	33.83	33.70	5	1,594	0.32%
2022/04/29	0	33.60	0	0.00	33.45	0	1,469	0.00%
2022/04/27	0	0.00	1	33.50	33.40	-1	1,473	-0.07%
2022/04/26	0	0.00	2.6	34.27	34.10	-2.6	1,452	-0.18%
2022/04/25	3	34.47	1	34.50	34.25	2	1,466	0.14%
2022/04/22	2	34.90	2	35.00	34.95	0	1,466	0.00%
2022/04/21	1	34.80	1	34.75	34.65	0	1,488	0.00%
2022/04/20	1	34.65	0	0.00	34.45	1	1,545	0.06%
2022/04/19	0.3	34.70	0	0.00	34.50	0.3	1,548	0.02%
2022/04/18	0	0.00	2	34.60	34.40	-2	1,559	-0.13%
2022/04/15	0.2	34.65	0	0.00	34.65	0.2	1,599	0.01%
2022/04/14	0	0.00	10	34.50	34.65	-10	1,636	-0.61%
2022/04/13	0	34.35	2	34.31	34.40	-2	1,681	-0.12%
2022/04/11	0.6	34.34	0	0.00	34.10	0.6	1,781	0.03%
2022/04/08	0.1	34.60	0	0.00	34.50	0.1	1,793	0.01%
2022/04/07	1	34.75	1	34.88	34.60	0	1,808	0.00%
2022/04/06	1.1	34.72	6.1	34.85	34.90	-5	1,813	-0.28%
2022/04/01	3	34.65	3	34.74	34.60	0	1,846	0.00%
2022/03/31	0.2	34.95	0	0.00	35.00	0.2	1,948	0.01%
2022/03/30	2.1	34.62	0	0.00	34.70	2.1	2,111	0.10%
2022/03/29	2.1	34.57	0.2	34.70	34.45	1.9	2,173	0.09%
2022/03/28	0.1	34.65	0.9	34.28	34.40	-0.8	2,183	-0.04%
2022/03/25	2.1	34.58	0	34.60	34.50	2.1	2,155	0.10%
2022/03/24	0	35.02	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	1.1	35.05	0	0.00	35.10	1.1	2,204	0.05%
2022/03/21	0	34.90	0	0.00	35.10	0	2,226	0.00%
2022/03/17	0	34.90	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	0.00	1	34.30	34.35	-1	2,376	-0.04%
2022/03/15	3.1	34.01	0	0.00	33.95	3.1	2,372	0.13%
2022/03/14	0	34.48	0	0.00	34.45	0	2,373	0.00%
2022/03/11	1	34.30	0	0.00	34.25	1	2,402	0.04%
2022/03/09	0.2	34.05	0	0.00	33.95	0.2	2,412	0.01%
2022/03/08	0.5	33.85	1	34.00	33.70	-0.5	2,421	-0.02%
2022/03/07	1.2	34.04	0	0.00	34.35	1.2	2,401	0.05%
2022/03/02	0	34.95	13	35.05	35.00	-13	2,632	-0.49%
2022/03/01	0	35.00	0	0.00	34.85	0	2,696	0.00%
2022/02/24	0	0.00	27	34.73	34.60	-27	2,724	-0.99%
2022/02/22	2	35.58	0	0.00	35.40	2	2,787	0.07%
2022/02/21	2	36.15	2	36.20	36.20	0	2,895	0.00%
2022/02/18	0	0.00	1	35.75	35.70	-1	2,919	-0.03%
2022/02/16	0	0.00	10.1	35.95	36.00	-10.1	2,975	-0.34%
2022/02/15	11	36.25	2	36.05	36.05	9	2,979	0.30%
2022/02/09	0	0.00	1	35.70	35.85	-1	3,082	-0.03%
2022/02/08	0	0.00	35	35.50	35.60	-35	3,060	-1.14%
2022/02/07	0.3	34.95	0.1	34.82	34.90	0.3	3,067	0.01%
2022/01/25	0	34.10	0	0.00	34.10	0	3,117	0.00%
2022/01/24	0.2	34.27	0	0.00	34.35	0.2	3,167	0.01%
2022/01/18	1	35.15	0	0.00	34.80	1	3,277	0.03%
2022/01/17	1	35.35	2.1	35.20	35.30	-1.1	3,277	-0.03%
2022/01/14	0	35.40	0	0.00	35.40	0	3,305	0.00%
2022/01/13	1	36.10	1	35.95	35.85	0	3,297	0.00%
2022/01/12	0	0.00	30.1	35.43	35.50	-30.1	3,267	-0.92%
2022/01/11	0	0.00	1	35.60	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	5	35.45	35.65	-5	3,310	-0.15%
2022/01/07	0	0.00	1	35.20	35.00	-1	3,318	-0.03%
2022/01/03	0	0.00	0	35.20	35.05	0	3,268	0.00%
2021/12/29	1	35.50	0	0.00	35.50	1	3,355	0.03%
2021/12/28	35	35.04	0	35.45	35.20	35	3,391	1.03%
2021/12/27	1	36.05	15	36.28	35.60	-14	3,425	-0.41%
2021/12/24	6	36.02	38.5	35.82	35.90	-32.5	3,417	-0.95%
2021/12/23	0.2	34.86	8	35.01	35.05	-7.9	3,392	-0.23%
2021/12/21	0	33.95	0	0.00	34.10	0	4,172	0.00%
2021/12/20	2	33.78	0	0.00	33.70	2	4,690	0.04%
2021/12/17	0	0.00	1	34.10	33.90	-1	4,907	-0.02%
2021/12/14	17	34.13	13	34.83	34.00	4	4,980	0.08%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/10	0	0.00	1.6	33.87	33.90	-1.6	4,864	-0.03%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/12/03	6	33.88	1	33.80	33.85	5	4,886	0.10%
2021/12/01	1	33.95	12	34.15	34.05	-11	4,897	-0.22%
2021/11/29	9.3	33.63	0	0.00	34.10	9.3	4,919	0.19%
2021/11/26	8.6	34.21	4	34.50	34.50	4.6	4,875	0.09%
2021/11/23	1.1	35.00	2	35.05	34.85	-0.9	4,774	-0.02%
2021/11/22	0	35.50	2	35.15	35.35	-2	4,777	-0.04%
2021/11/19	6	35.78	0	0.00	35.50	6	4,784	0.13%
2021/11/18	2.3	36.23	4.2	36.10	36.05	-1.9	4,768	-0.04%
2021/11/17	3.1	35.48	3	35.40	35.40	0.1	4,669	0.00%
2021/11/16	1	35.20	11	35.35	35.40	-10	4,659	-0.21%
2021/11/15	3	34.60	5	35.10	35.00	-2	4,663	-0.04%
2021/11/11	1	34.55	0	0.00	34.50	1	4,748	0.02%
2021/11/10	11	35.15	5	35.25	34.75	6	4,828	0.12%
2021/11/09	3	34.87	0	0.00	35.00	3	4,749	0.06%
2021/11/08	1	35.10	2.9	35.00	35.15	-1.9	4,727	-0.04%
2021/11/05	0	34.35	0	0.00	34.55	0	4,701	0.00%
2021/11/04	0	34.35	0	0.00	34.35	0	4,717	0.00%
2021/11/03	0.1	34.75	0	0.00	34.65	0.1	4,720	0.00%
2021/11/02	2	34.52	1	34.45	34.30	1	4,727	0.02%
2021/11/01	11	34.15	0	0.00	34.20	11	4,711	0.23%
2021/10/29	5	33.45	1	33.65	34.00	4	4,713	0.08%
2021/10/28	0	33.30	0	0.00	33.20	0	4,726	0.00%
2021/10/27	7	33.31	0	0.00	33.05	7	4,763	0.15%
2021/10/26	1	33.35	0	0.00	33.35	1	4,746	0.02%
2021/10/25	3	33.72	0	0.00	33.60	3	4,738	0.06%
2021/10/21	0	0.00	1	34.20	34.10	-1	4,770	-0.02%
2021/10/20	1	34.00	2	34.25	33.95	-1	4,901	-0.02%
2021/10/18	0	0.00	1	34.30	34.40	-1	5,010	-0.02%
2021/10/14	0	0.00	3	33.60	33.95	-3	5,072	-0.06%
2021/10/13	3	33.32	1	33.05	33.10	2	5,046	0.04%
2021/10/12	1	33.15	0	0.00	33.30	1	5,039	0.02%
2021/10/08	1	33.40	0	0.00	33.55	1	5,047	0.02%
2021/10/07	0	0.00	0	33.70	34.00	0	5,101	0.00%
2021/10/06	0	33.50	0	0.00	33.20	0	5,136	0.00%
2021/10/05	3	32.93	8	33.06	33.90	-5	5,163	-0.10%
2021/10/04	6	33.79	1	33.75	33.75	5	5,229	0.10%
2021/10/01	12	34.88	8.1	34.89	34.40	3.9	5,334	0.07%
2021/09/30	14	35.63	0	0.00	35.65	14	5,582	0.25%
2021/09/29	10	35.88	5	35.94	35.70	5	5,656	0.09%
2021/09/28	35	37.44	26	38.06	37.20	9	5,623	0.16%
2021/09/27	84.9	36.20	86	36.45	37.50	-1.1	5,127	-0.02%
2021/09/24	6	36.06	5	35.95	34.10	1	5,231	0.02%
2021/09/23	1.2	33.88	2	33.80	34.10	-0.8	5,482	-0.01%
2021/09/17	0	0.00	30	34.55	34.30	-30	5,554	-0.54%
2021/09/16	5	35.05	0	0.00	34.90	5	5,568	0.09%
2021/09/15	2	35.15	0	0.00	35.15	2	5,599	0.04%
2021/09/14	3	35.62	0	0.00	35.70	3	5,717	0.05%
2021/09/13	0	0.00	2	35.70	35.75	-2	6,089	-0.03%
2021/09/10	2	35.20	0	0.00	35.20	2	6,292	0.03%
2021/09/09	0	0.00	3	35.53	35.70	-3	6,319	-0.05%
2021/09/08	1	35.35	0	0.00	35.10	1	6,382	0.02%
2021/09/07	10.1	35.65	0	0.00	35.60	10.1	6,401	0.16%
2021/09/06	5	35.55	0	0.00	35.50	5	6,471	0.08%
2021/09/03	0.2	36.35	0	0.00	35.90	0.2	6,703	0.00%
2021/09/02	0	0.00	3	36.05	36.10	-3	6,818	-0.04%
2021/09/01	5	36.25	0	0.00	36.05	5	6,932	0.07%
2021/08/31	7.3	35.90	0	0.00	36.00	7.3	7,220	0.10%
2021/08/30	11	36.45	1	36.60	36.45	10	8,170	0.12%
2021/08/27	1	37.20	0	0.00	37.15	1	8,507	0.01%
2021/08/25	20	36.42	0	0.00	36.45	20	9,548	0.21%
2021/08/18	5	35.30	6	36.66	36.75	-1	9,597	-0.01%
2021/08/17	3	37.83	1	37.95	36.85	2	9,597	0.02%
2021/08/16	20	39.63	5	39.59	39.65	15	9,655	0.16%
2021/08/12	5	41.49	0	0.00	41.15	5	9,653	0.05%
2021/08/11	1	42.00	1	41.70	41.15	0	9,717	0.00%
2021/08/10	10	41.85	0	0.00	41.85	10	9,801	0.10%
2021/08/09	0	0.00	1	42.40	42.40	-1	9,916	-0.01%
2021/08/06	7	42.00	1	42.20	42.05	6	10,006	0.06%
2021/08/05	1	41.55	1	42.10	42.05	0	10,134	0.00%
2021/08/04	1	41.95	1	42.20	42.20	0	10,387	0.00%
2021/08/03	4	41.50	0	0.00	41.80	4	10,891	0.04%
2021/08/02	1	41.20	2	41.53	42.00	-1	11,135	-0.01%
2021/07/30	1	42.25	0	0.00	42.15	1	11,123	0.01%
2021/07/29	2	41.85	0	0.00	42.20	2	11,148	0.02%
2021/07/28	1	42.00	2	41.93	41.70	-1	11,200	-0.01%
2021/07/27	1	41.40	3	41.68	41.75	-2	11,276	-0.02%
2021/07/26	156.5	41.59	5	41.25	41.35	151.5	11,320	1.34%	大買/鉅額交易
2021/07/23	1	42.90	2	43.75	43.80	-1	11,234	-0.01%
2021/07/22	0.3	42.00	0	0.00	42.10	0.3	11,252	0.00%
2021/07/21	34	42.31	1	42.75	42.65	33	11,280	0.29%
2021/07/20	3	43.67	0	0.00	43.40	3	11,329	0.03%
2021/07/16	3	44.60	0	0.00	44.75	3	11,723	0.03%
2021/07/14	13	44.12	11	44.25	44.35	2	12,012	0.02%
2021/07/13	2	44.65	2	44.83	44.20	0	12,155	0.00%
2021/07/12	13	45.45	1.1	45.05	44.95	11.9	12,200	0.10%
2021/07/09	12.9	46.07	10	46.27	45.95	2.9	12,244	0.02%
2021/07/08	14	46.74	6	46.90	46.80	8	12,352	0.06%
2021/07/07	31	48.84	32	48.70	48.00	-1	12,719	-0.01%
2021/07/06	5	47.99	11	48.76	48.05	-6	12,729	-0.05%
2021/07/05	12	48.03	10	48.18	48.35	2	12,634	0.02%
2021/07/02	8	48.61	1	48.50	48.25	7	12,625	0.06%
2021/07/01	31	49.10	25	49.14	47.70	6	12,600	0.05%
2021/06/30	29	47.63	50	48.16	48.50	-21	12,196	-0.17%
2021/06/29	1	45.45	8	45.91	45.60	-7	11,816	-0.06%
2021/06/28	1	44.50	2	45.88	46.00	-1	11,840	-0.01%
2021/06/25	0	0.00	1	45.25	44.90	-1	11,931	-0.01%
2021/06/24	2	44.90	1	45.20	45.40	1	12,036	0.01%
2021/06/23	6	45.18	12	44.88	44.80	-6	12,046	-0.05%
2021/06/22	21.1	46.90	14	46.86	45.25	7.1	12,006	0.06%
2021/06/21	13	45.23	8	45.61	45.80	5	11,681	0.04%
2021/06/18	0	0.00	11	44.07	44.30	-11	11,495	-0.10%
2021/06/17	6	44.44	0	0.00	44.05	6	11,500	0.05%
2021/06/16	1	43.70	2	43.53	43.85	-1	11,569	-0.01%
2021/06/15	8	43.86	8	44.20	44.00	0	11,547	0.00%
2021/06/11	41	46.02	37	45.84	44.50	4	11,486	0.03%
2021/06/09	3	46.70	6.3	45.86	45.10	-3.2	11,135	-0.03%
2021/06/08	18	47.27	3	47.83	46.90	15	11,004	0.14%
2021/06/07	17	48.69	42	49.00	49.00	-25	10,711	-0.23%
2021/06/04	11	46.63	12	46.86	45.65	-1	9,730	-0.01%
2021/06/03	60	47.10	65	46.73	46.40	-5	9,410	-0.05%
2021/06/02	13.1	44.44	23	43.77	44.75	-10	8,596	-0.12%
2021/06/01	1	41.75	0	0.00	41.70	1	8,410	0.01%
2021/05/31	0	0.00	0	41.20	41.30	0	8,428	0.00%
2021/05/27	10	40.90	0	0.00	40.90	10	8,495	0.12%
2021/05/25	6.1	41.88	1.1	41.61	41.70	5	8,495	0.06%
2021/05/24	5	42.89	8	42.93	42.35	-3	8,454	-0.04%
2021/05/21	0	41.26	41	40.63	41.30	-41	8,413	-0.49%
2021/05/19	3	40.60	0	0.00	40.35	3	8,352	0.04%
2021/05/18	42	39.71	1	39.00	40.00	41	8,294	0.49%
2021/05/17	21	36.76	25	37.51	37.50	-4	8,225	-0.05%
2021/05/14	3	40.00	0	0.00	39.30	3	8,098	0.04%
2021/05/13	61	39.15	13.1	40.52	40.55	48	7,981	0.60%
2021/05/12	12	44.79	7.1	42.03	40.80	4.9	7,825	0.06%
2021/05/11	25	47.62	25	47.80	44.85	0	7,543	0.00%
2021/05/10	8	46.01	6	45.38	46.30	2	7,010	0.03%
2021/05/07	0	0.00	63	42.63	43.20	-63	6,735	-0.94%
2021/05/06	2	42.50	11	43.12	42.90	-9	6,739	-0.13%
2021/05/05	0	0.00	5	43.35	42.80	-5	6,710	-0.07%
2021/05/04	1	43.60	4.3	42.41	42.35	-3.3	6,679	-0.05%
2021/05/03	1	44.30	9	44.82	44.45	-8	6,594	-0.12%
2021/04/29	3	44.12	1	43.85	44.60	2	6,583	0.03%
2021/04/28	5	45.25	2	45.79	44.90	3	6,554	0.05%
2021/04/27	7	45.43	1.3	44.58	45.80	5.8	6,573	0.09%
2021/04/26	13	44.72	2	45.00	45.20	11	6,491	0.17%
2021/04/23	2	43.50	7.1	43.88	44.10	-5.1	6,353	-0.08%
2021/04/22	30	44.38	4	42.66	42.65	26	6,216	0.42%
2021/04/21	3	43.88	48	44.04	43.90	-45	6,020	-0.75%
2021/04/20	1	43.19	9	42.96	42.90	-8	5,845	-0.14%
2021/04/19	43.1	41.65	14	41.85	43.00	29.1	5,793	0.50%
2021/04/16	14	41.38	0.9	41.35	41.55	13.1	5,623	0.23%
2021/04/15	9	40.77	17	40.91	40.80	-8	5,565	-0.14%
2021/04/14	5	40.44	0	0.00	40.75	5	5,534	0.09%
2021/04/13	20	42.92	13	42.39	41.80	7	5,423	0.13%
2021/04/12	11.5	39.85	12	40.01	40.45	-0.5	4,935	-0.01%
2021/04/08	1.3	37.24	4	37.86	38.00	-2.7	4,657	-0.06%
2021/04/07	5	37.18	0	0.00	37.00	5	4,750	0.11%
2021/04/06	5	37.14	36	36.62	37.40	-31	5,023	-0.62%
2021/04/01	5	34.55	6	34.88	35.40	-1	5,095	-0.02%
2021/03/31	0	34.90	0	0.00	34.90	0	4,996	0.00%
2021/03/30	4	34.91	17	34.89	35.00	-13	4,935	-0.26%
2021/03/29	2	34.20	1	34.45	34.05	1	4,784	0.02%
2021/03/26	5.1	33.75	1	33.75	33.60	4.1	4,838	0.08%
2021/03/25	0	0.00	1	33.40	33.35	-1	4,869	-0.02%
2021/03/24	0	0.00	1	33.10	33.00	-1	4,804	-0.02%
2021/03/23	1	32.70	20	32.91	32.70	-19	4,820	-0.39%
2021/03/22	5	32.50	1	32.85	33.00	4	5,030	0.08%
2021/03/19	5	32.84	4	32.84	32.65	1	5,060	0.02%
2021/03/18	0	0.00	0	32.05	32.05	0	4,953	0.00%
2021/03/17	0	0.00	30	32.15	32.15	-30	4,948	-0.61%
2021/03/16	0	32.25	13	32.32	32.35	-13	5,012	-0.26%
2021/03/12	10	32.48	5	32.20	32.30	5	5,083	0.10%
2021/03/11	1	32.55	0	0.00	32.40	1	5,137	0.02%
2021/03/10	10	32.10	22	32.38	32.30	-12	5,138	-0.23%
2021/03/09	1	32.60	2	32.33	32.40	-1	5,155	-0.02%
2021/03/08	1	32.05	0	0.00	32.10	1	5,171	0.02%
2021/03/05	0	0.00	5	31.87	31.80	-5	5,165	-0.10%
2021/03/04	0	0.00	4	32.00	31.95	-4	5,211	-0.08%
2021/03/03	1.2	31.43	1	31.55	31.85	0.2	5,198	0.00%
2021/02/24	0	31.50	0	0.00	31.50	0	5,173	0.00%
2021/02/23	0	0.00	12	31.67	31.65	-12	5,162	-0.23%
2021/02/17	3	30.20	2	30.05	30.20	1	5,365	0.02%
2021/02/02	0	0.00	1	29.30	29.30	-1	5,993	-0.02%
2021/01/29	2	28.70	2	29.00	28.70	0	6,066	0.00%
2021/01/28	8	29.39	0	0.00	29.20	8	6,138	0.13%
2021/01/26	0	0.00	1	30.20	29.90	-1	6,185	-0.02%
2021/01/25	0	30.00	0	0.00	30.15	0	6,210	0.00%
2021/01/22	1	30.05	0	0.00	29.60	1	6,234	0.02%
2021/01/21	5	29.75	0	0.00	29.90	5	6,209	0.08%
2021/01/20	6	29.83	2	30.13	29.85	4	6,286	0.06%
2021/01/19	7	30.96	1	31.25	30.85	6	6,495	0.09%
2021/01/18	37	30.61	3	31.00	31.10	34	6,550	0.52%
2021/01/15	1	31.30	0	0.00	31.40	1	6,564	0.02%
2021/01/14	0	0.00	1	32.20	32.05	-1	6,677	-0.01%
2021/01/13	5	32.30	29	32.36	32.30	-24	6,713	-0.36%
2021/01/12	37	32.33	32	32.55	32.25	5	6,781	0.07%
2021/01/11	7	32.88	12	33.22	33.00	-5	6,760	-0.07%
2021/01/08	1	33.20	4	33.30	33.30	-3	6,787	-0.04%
2021/01/07	6	33.82	11	33.85	33.55	-5	6,802	-0.07%
2021/01/06	12	33.45	3	33.43	33.20	9	6,891	0.13%
2021/01/05	5	33.70	0	0.00	33.75	5	7,035	0.07%
2021/01/04	42	34.11	3	34.25	34.20	39	7,184	0.54%
2020/12/31	13	34.01	3	34.02	34.00	10	7,154	0.14%
2020/12/30	10	34.15	26	33.90	34.15	-16	7,118	-0.22%
2020/12/29	43	34.02	33.7	33.91	33.55	9.3	7,018	0.13%
2020/12/28	12	33.03	44	33.05	33.45	-32	6,617	-0.48%
2020/12/24	35	32.04	0	0.00	31.95	35	6,566	0.53%
2020/12/23	1	31.90	6	31.82	32.00	-5	6,696	-0.07%
2020/12/22	12	32.52	2	32.45	32.10	10	6,864	0.15%
2020/12/21	17	31.91	3	31.78	31.95	14	6,824	0.21%
2020/12/17	1	31.40	0	0.00	31.35	1	6,965	0.01%
2020/12/16	3	31.83	2	31.78	31.75	1	7,030	0.01%
2020/12/15	5	31.30	0	0.00	31.25	5	7,052	0.07%
2020/12/14	0	0.00	1	30.80	30.85	-1	7,238	-0.01%
2020/12/11	32	30.60	3	30.67	30.60	29	7,585	0.38%
2020/12/09	2	30.85	0	0.00	30.90	2	7,836	0.03%
2020/12/04	12	31.45	0	0.00	31.40	12	8,135	0.15%
2020/12/03	0	0.00	1	31.55	31.55	-1	8,318	-0.01%
2020/12/02	15	31.82	0	0.00	31.65	15	8,383	0.18%
2020/12/01	5	31.80	0	0.00	31.95	5	8,434	0.06%
2020/11/30	3	32.30	2	32.30	31.80	1	8,550	0.01%
2020/11/25	1	31.75	0	0.00	31.75	1	9,325	0.01%
2020/11/24	0	0.00	4	32.00	31.90	-4	9,455	-0.04%
2020/11/23	1	31.95	0	0.00	31.80	1	9,522	0.01%
2020/11/20	1	32.05	7	31.96	32.00	-6	9,527	-0.06%
2020/11/19	2	31.83	0	0.00	31.70	2	9,608	0.02%
2020/11/18	5	31.80	0.1	31.90	31.95	4.9	9,607	0.05%
2020/11/17	2	31.85	12	32.11	32.00	-10	9,652	-0.10%
2020/11/16	1	32.65	26	32.57	32.65	-25	9,663	-0.26%
2020/11/13	21	34.05	16	33.88	32.60	5	9,815	0.05%
2020/11/12	0	0.00	3	32.95	32.60	-3	9,419	-0.03%
2020/11/11	0	0.00	1.2	32.65	33.10	-1.2	9,481	-0.01%
2020/11/10	0	0.00	23	32.57	32.45	-23	9,584	-0.24%
2020/11/09	0	0.00	2	33.05	33.25	-2	9,613	-0.02%
2020/11/06	2	32.70	0	0.00	32.70	2	9,894	0.02%
2020/11/05	0	0.00	10	32.60	32.60	-10	10,067	-0.10%
2020/11/04	10	33.50	1	33.45	33.25	9	10,031	0.09%
2020/11/03	11	33.48	11	33.18	33.15	0	10,121	0.00%
2020/11/02	11	34.33	14	33.18	33.15	-3	10,118	-0.03%
2020/10/30	10	34.30	10	33.95	33.95	0	10,102	0.00%
2020/10/29	2	34.25	1	34.15	34.30	1	10,056	0.01%
2020/10/28	2	35.08	3	35.48	34.75	-1	10,041	-0.01%
2020/10/27	12	35.11	27	35.10	35.35	-15	9,929	-0.15%
2020/10/26	1	33.60	1	33.80	33.55	0	9,628	0.00%
2020/10/23	7	33.83	1	34.30	33.75	6	9,552	0.06%
2020/10/22	8	34.15	6	34.16	33.85	2	9,557	0.02%
2020/10/21	2	33.83	3	33.72	33.75	-1	9,440	-0.01%
2020/10/20	5	33.36	7	33.34	33.60	-2	9,399	-0.02%
2020/10/19	8	32.54	4	32.65	32.50	4	9,368	0.04%
2020/10/16	14	33.23	10	32.80	32.80	4	9,357	0.04%
2020/10/15	2	32.85	26	33.35	33.20	-24	9,340	-0.26%
2020/10/14	11	33.59	17	33.64	33.20	-6	9,348	-0.06%
2020/10/13	37	34.36	18	34.51	34.50	19	9,174	0.21%
2020/10/12	0	0.00	15.2	33.02	33.50	-15.2	8,973	-0.17%
2020/10/08	11	31.88	0	0.00	31.75	11	8,852	0.12%
2020/10/07	2	32.35	13	32.43	32.25	-11	8,838	-0.12%
2020/10/06	19	32.47	4	32.50	32.50	15	8,827	0.17%
2020/09/30	1	31.70	0	0.00	31.55	1	8,814	0.01%
2020/09/29	7	32.44	7	32.36	32.55	0	8,758	0.00%
2020/09/28	5	31.83	2	31.65	31.80	3	8,634	0.03%
2020/09/25	6	31.53	8	31.53	31.60	-2	8,596	-0.02%
2020/09/24	7	30.50	0	0.00	30.45	7	8,511	0.08%
2020/09/23	3	31.53	6	31.19	31.15	-3	8,369	-0.04%
2020/09/22	15	32.30	4	32.40	31.90	11	8,273	0.13%
2020/09/21	22	33.03	15	33.29	33.10	7	8,144	0.09%
2020/09/18	24	32.67	13	32.43	32.90	11	8,049	0.14%
2020/09/17	3	31.25	2	31.45	31.75	1	7,804	0.01%
2020/09/16	4	30.29	34	30.90	31.55	-30	7,580	-0.40%
2020/09/15	12	29.94	9.1	29.96	30.00	2.9	7,301	0.04%
2020/09/14	12	29.61	11	28.96	29.00	1	7,211	0.01%
2020/09/11	0	0.00	5	28.66	28.50	-5	7,118	-0.07%
2020/09/10	12	29.28	1	29.25	29.00	11	7,058	0.16%
2020/09/09	11	29.68	4	29.71	29.65	7	6,999	0.10%
2020/09/08	10	28.95	6	29.06	29.15	4	6,915	0.06%
2020/09/04	2	27.90	0	0.00	27.80	2	6,666	0.03%
2020/09/03	11	28.85	11	28.79	28.70	0	6,678	0.00%
2020/09/02	15	28.45	2	28.68	28.45	13	6,571	0.20%
2020/09/01	0	0.00	2	30.15	29.50	-2	6,390	-0.03%
2020/08/31	8	29.83	44	29.75	30.30	-36	6,145	-0.59%
2020/08/28	18	27.60	0	0.00	27.55	18	5,720	0.31%
2020/08/27	0	0.00	2	26.48	26.30	-2	5,580	-0.04%
2020/08/26	0	0.00	2	27.10	27.10	-2	5,487	-0.04%
2020/08/25	10	27.40	0	0.00	27.30	10	5,429	0.18%
2020/08/24	0	0.00	1	27.05	27.00	-1	5,386	-0.02%
2020/08/21	0	0.00	1	27.10	27.30	-1	5,399	-0.02%
2020/08/20	15	27.12	12	27.23	27.50	3	5,342	0.06%
2020/08/19	17	27.98	16	27.73	28.00	1	5,215	0.02%
2020/08/17	0	0.00	6	26.27	26.50	-6	5,168	-0.12%
2020/08/14	1	26.30	3	26.22	26.35	-2	5,275	-0.04%
2020/08/13	15	25.78	10	25.97	25.55	5	5,249	0.10%
2020/08/12	7	25.82	18	25.65	25.40	-11	5,257	-0.21%
2020/08/11	7	24.84	68	25.10	25.15	-61	5,099	-1.20%
2020/08/10	2	23.85	0	0.00	23.90	2	4,954	0.04%
2020/08/07	0	0.00	75	23.90	24.15	-75	4,961	-1.51%
2020/07/31	1	23.10	0	0.00	23.20	1	5,088	0.02%
2020/07/30	0	0.00	2	23.30	23.25	-2	5,088	-0.04%
2020/07/28	100	23.43	0	0.00	23.10	100	5,093	1.96%
2020/07/24	2	23.65	10	23.65	23.60	-8	5,059	-0.16%
2020/07/23	15	23.85	10	24.05	23.80	5	5,049	0.10%
2020/07/21	0	0.00	1	24.05	23.90	-1	4,952	-0.02%
2020/07/20	0	0.00	15	23.65	23.95	-15	4,914	-0.31%
2020/07/16	10	23.85	0	0.00	23.85	10	4,858	0.21%
2020/07/15	15	23.40	40	23.79	23.80	-25	4,837	-0.52%
2020/07/14	30	23.28	0	0.00	23.25	30	4,784	0.63%
2020/07/13	0	0.00	53	23.61	23.70	-53	4,766	-1.11%
2020/07/10	2	23.25	11	23.50	23.35	-9	4,775	-0.19%
2020/07/09	10	23.35	1	23.30	23.05	9	4,699	0.19%
2020/07/06	63	22.96	0	0.00	23.00	63	4,713	1.34%
2020/07/03	41	23.92	3.7	23.94	23.95	37.3	4,653	0.80%
2020/07/01	3	23.55	1	23.70	23.65	2	4,583	0.04%
2020/06/30	0	0.00	2	23.38	23.30	-2	4,558	-0.04%
2020/06/29	0	23.15	1	23.25	23.15	-1	4,584	-0.02%
2020/06/24	0	0.00	3	23.50	23.50	-3	4,588	-0.07%
2020/06/23	3	23.72	2	23.90	23.55	1	4,655	0.02%
2020/06/22	1	23.65	2	23.85	23.70	-1	4,710	-0.02%
2020/06/19	4	23.95	2	24.25	23.65	2	4,700	0.04%
2020/06/18	2	24.05	2	24.08	24.00	0	4,723	0.00%
2020/06/17	6	23.86	11	24.00	23.75	-5	4,736	-0.11%
2020/06/16	8	23.84	83	23.75	23.85	-75	4,805	-1.56%
2020/06/15	88	23.27	2.1	22.99	22.90	85.9	4,918	1.75%
2020/06/12	12	22.26	10	22.35	22.70	2	4,931	0.04%
2020/06/11	3	22.60	2	22.55	22.50	1	4,997	0.02%
2020/06/10	4.2	22.81	11	22.78	22.75	-6.8	5,048	-0.14%
2020/06/09	1	23.65	0	0.00	23.70	1	5,193	0.02%
2020/06/08	2	23.75	15	23.85	23.95	-13	5,294	-0.25%
2020/06/05	0	0.00	1	23.70	23.75	-1	5,394	-0.02%
2020/06/04	1	23.60	1	23.65	23.60	0	5,545	0.00%
2020/06/03	0	0.00	10	23.95	23.95	-10	5,668	-0.18%
2020/06/02	5	23.80	3	24.10	23.80	2	5,700	0.04%
2020/06/01	0	0.00	6	23.88	23.95	-6	5,810	-0.10%
2020/05/28	11	24.34	4	24.24	23.85	7	6,106	0.11%
2020/05/27	2	23.95	1	23.90	23.90	1	6,201	0.02%
2020/05/26	0	23.85	2	23.78	23.90	-2	6,571	-0.03%
2020/05/25	12	23.64	18	23.50	23.45	-6	7,089	-0.08%
2020/05/22	5	24.30	3.3	24.13	24.05	1.7	7,214	0.02%
2020/05/21	6	24.13	6.6	24.23	24.30	-0.6	7,427	-0.01%
2020/05/20	6	23.80	6.2	23.81	23.55	-0.2	7,367	0.00%
2020/05/19	4	23.09	11	23.10	23.60	-7	7,336	-0.10%
2020/05/18	0	0.00	27	23.13	23.10	-27	7,175	-0.38%
2020/05/15	2	22.25	2	22.10	22.20	0	7,007	0.00%
2020/05/14	9	21.72	9	21.77	21.50	0	6,955	0.00%
2020/05/13	22	22.05	10	21.98	21.90	12	6,894	0.17%
2020/05/12	11	22.29	17	22.44	22.40	-6	6,806	-0.09%
2020/05/11	7	21.09	2	21.10	21.10	5	6,543	0.08%
2020/05/08	2	21.10	1	21.05	21.05	1	6,555	0.02%
2020/05/07	0	0.00	1	21.10	21.10	-1	6,650	-0.02%
2020/05/05	1	21.05	0	0.00	20.95	1	6,789	0.01%
2020/05/04	0	0.00	1	20.90	20.80	-1	6,791	-0.01%
2020/04/30	0	0.00	2	21.15	21.20	-2	6,772	-0.03%
2020/04/29	0	0.00	3	21.05	21.05	-3	6,759	-0.04%
2020/04/28	1	21.00	2	20.90	21.00	-1	6,732	-0.01%
2020/04/27	1	20.50	6	20.63	20.70	-5	6,745	-0.07%
2020/04/23	1	20.60	0	0.00	20.60	1	6,759	0.01%
2020/04/21	1	21.10	0	0.00	20.35	1	6,773	0.01%
2020/04/20	1	20.80	2	20.85	21.00	-1	6,744	-0.01%
2020/04/17	6	21.26	6	21.27	21.00	0	6,723	0.00%
2020/04/16	1	21.25	4	21.28	21.15	-3	6,759	-0.04%
2020/04/15	13	21.09	15	21.17	21.45	-2	6,723	-0.03%
2020/04/14	8	20.69	9	20.75	20.85	-1	6,657	-0.02%
2020/04/13	4	20.71	0	0.00	20.60	4	6,647	0.06%
2020/04/10	0	0.00	3	20.88	20.75	-3	6,633	-0.05%
2020/04/09	5.1	20.87	2	20.98	21.10	3.1	6,605	0.05%
2020/04/08	3	20.47	5	20.73	20.85	-2	6,563	-0.03%
2020/04/07	0	20.95	0	0.00	20.30	0	6,514	0.00%
2020/04/01	2.1	20.55	0	0.00	20.50	2.1	6,454	0.03%
2020/03/31	0	0.00	2	20.45	20.55	-2	6,481	-0.03%
2020/03/30	0	20.95	0	0.00	20.50	0	6,439	0.00%
2020/03/27	1	20.80	4	20.43	20.10	-3	6,396	-0.05%
2020/03/26	8.1	20.63	9	20.64	20.75	-0.9	6,303	-0.01%
2020/03/25	3	20.00	11.8	20.29	20.35	-8.8	6,194	-0.14%
2020/03/24	4	19.48	1	19.20	19.45	3	6,102	0.05%
2020/03/23	2.1	18.85	1	19.00	19.05	1.1	6,000	0.02%
2020/03/20	2	18.35	1	18.35	18.35	1	5,913	0.02%
2020/03/19	10	17.55	5	17.73	17.55	5	5,777	0.09%
2020/03/18	11	20.36	10	19.45	19.45	1	5,544	0.02%
2020/03/17	0	20.35	0	0.00	20.35	0	5,438	0.00%
2020/03/16	10	21.45	1	21.50	21.00	9	5,330	0.17%
2020/03/13	1	20.85	1	20.55	21.30	0	5,237	0.00%
2020/03/12	2	22.00	0	0.00	22.50	2	4,960	0.04%
2020/03/11	3	22.95	1	22.95	23.00	2	4,821	0.04%
2020/03/10	1	22.70	1	22.70	22.70	0	4,707	0.00%
2020/03/09	0	0.00	16	22.75	22.10	-16	4,538	-0.35%
2020/03/06	0	0.00	1	23.45	23.20	-1	4,361	-0.02%
2020/03/04	17	24.13	6	24.47	23.75	11	4,154	0.26%
2020/03/03	5	24.44	25	24.34	24.20	-20	4,018	-0.50%
2020/03/02	10	23.90	10	23.20	23.35	0	3,790	0.00%
2020/02/27	35	23.99	30	23.58	23.65	5	3,649	0.14%
2020/02/26	30	24.12	41	23.95	23.65	-11	3,278	-0.34%
2020/02/25	1	23.00	0	0.00	22.60	1	2,676	0.04%
2020/02/24	18	22.75	45.1	22.38	23.00	-27.1	2,438	-1.11%
2020/02/21	10	21.50	6	21.58	21.65	4	2,096	0.19%
2020/02/20	0	0.00	4	21.10	21.00	-4	1,950	-0.21%
2020/02/17	1	20.60	3	20.50	20.50	-2	1,955	-0.10%
2020/02/12	5	20.10	0	0.00	20.15	5	1,886	0.27%
2020/02/11	2	20.03	0	0.00	20.05	2	1,862	0.11%
2020/02/10	1	20.10	6	20.53	20.25	-5	1,832	-0.27%
2020/02/07	6	20.56	10	20.41	20.80	-4	1,732	-0.23%
2020/01/30	2	19.60	140	19.55	19.55	-138	1,495	-9.23%	大賣/鉅額交易
2020/01/17	3	20.20	0	0.00	20.20	3	1,426	0.21%
2020/01/16	1	20.15	0	0.00	20.20	1	1,404	0.07%
2020/01/07	0	0.00	15	19.20	19.35	-15	1,304	-1.15%
2020/01/03	1	19.50	0	0.00	19.40	1	1,345	0.07%
2020/01/02	17	19.34	3	19.52	19.45	14	1,339	1.05%
2019/12/26	0	0.00	5	19.16	19.15	-5	1,248	-0.40%
2019/12/06	1	18.65	0	0.00	18.60	1	1,157	0.09%
2019/12/05	0	18.60	0	0.00	18.60	0	1,186	0.00%
2019/12/04	1	18.70	0	0.00	18.75	1	1,168	0.09%
2019/12/02	0	0.00	10	18.65	18.70	-10	1,164	-0.86%
2019/11/28	1.1	18.94	0	0.00	18.85	1.1	1,153	0.09%
2019/11/27	3.1	18.95	0	0.00	19.05	3.1	1,131	0.27%
2019/11/25	14	19.19	11	19.25	19.20	3	1,088	0.28%
2019/11/22	0	0.00	0.1	19.50	18.80	-0.1	1,052	-0.01%
2019/11/19	0	0.00	10	18.80	18.80	-10	1,053	-0.95%
2019/11/15	1	19.00	0	0.00	18.85	1	1,048	0.10%
2019/11/14	10	18.75	0	0.00	18.80	10	997	1.00%
2019/11/12	0	0.00	6	18.20	18.25	-6	934	-0.64%
2019/10/31	0	18.15	0	0.00	18.15	0	982	0.00%
2019/10/24	0	18.10	1	18.10	18.10	-1	1,024	-0.10%
2019/10/18	6	18.35	0	0.00	17.80	6	1,040	0.58%
2019/10/17	10	18.30	0	0.00	18.45	10	1,013	0.99%
2019/10/08	1	17.95	0	0.00	18.05	1	1,038	0.10%
2019/09/27	0	0.00	3	17.90	17.85	-3	1,212	-0.25%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/24	0	0.00	1	18.15	18.10	-1	1,283	-0.08%
2019/09/20	1	18.30	0	0.00	18.30	1	1,305	0.08%
2019/09/19	1	18.20	1	18.20	18.20	0	1,334	0.00%
2019/09/18	2	18.23	0	0.00	18.20	2	1,358	0.15%
2019/09/16	1	18.35	0	0.00	18.35	1	1,427	0.07%
2019/09/12	0	0.00	1	18.30	18.30	-1	1,471	-0.07%
2019/09/09	1	18.20	2	18.30	18.30	-1	1,527	-0.07%
2019/09/02	40	17.69	2	17.65	17.75	38	1,528	2.49%
2019/08/29	2	17.35	0	0.00	17.40	2	1,525	0.13%
2019/08/27	0	17.60	0	0.00	17.40	0	1,527	0.00%
2019/08/26	1	17.70	2	17.55	17.50	-1	1,523	-0.07%
2019/08/16	2	17.65	0	0.00	17.65	2	1,551	0.13%
2019/08/15	2	17.80	0	0.00	17.80	2	1,545	0.13%
2019/08/14	0	0.00	3	18.00	18.00	-3	1,546	-0.19%
2019/08/06	0	0.00	5	17.79	18.05	-5	1,586	-0.32%
2019/07/31	0	0.00	1	18.80	18.80	-1	1,600	-0.06%
2019/07/29	5	18.90	1	19.00	18.95	4	1,635	0.24%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/23	1	19.00	10	19.05	19.00	-9	1,645	-0.55%
2019/07/10	0	0.00	20	20.50	20.60	-20	1,691	-1.18%
2019/07/09	0	0.00	15	20.50	20.50	-15	1,665	-0.90%
2019/07/08	1	20.55	0	0.00	20.55	1	1,682	0.06%
2019/07/04	11	20.55	0	0.00	20.50	11	1,857	0.59%
2019/06/26	0	0.00	1	20.50	20.35	-1	1,979	-0.05%
2019/06/24	12	20.63	0	0.00	20.75	12	1,970	0.61%
2019/06/21	0	0.00	2	20.75	20.75	-2	1,965	-0.10%
2019/06/20	1	20.50	0	0.00	20.50	1	1,945	0.05%
2019/06/19	0	20.10	0	0.00	20.20	0	1,950	0.00%
2019/06/17	2	19.78	2	19.90	19.90	0	1,948	0.00%
2019/06/14	5	19.59	1	19.65	19.65	4	1,941	0.21%
2019/06/13	6	19.40	0	0.00	19.45	6	1,941	0.31%
2019/06/06	2	19.50	0	0.00	19.40	2	1,984	0.10%
2019/05/31	5	19.45	0	0.00	19.40	5	2,038	0.25%
2019/05/28	1	19.50	0	0.00	19.30	1	2,030	0.05%
2019/05/24	0	0.00	9	19.30	19.35	-9	2,043	-0.44%
2019/05/23	20	19.30	0	0.00	19.25	20	2,056	0.97%
2019/05/22	1	19.40	0	0.00	19.40	1	2,078	0.05%
2019/05/21	1	19.30	0	0.00	19.30	1	2,100	0.05%
2019/05/17	2	19.30	0	0.00	19.25	2	2,159	0.09%
2019/05/14	0	0.00	8	19.00	19.30	-8	2,268	-0.35%
2019/05/13	0	0.00	20	19.30	19.20	-20	2,303	-0.87%
2019/05/09	1	19.50	8	19.66	19.50	-7	2,332	-0.30%
2019/05/08	1	19.75	1	19.75	19.80	0	2,303	0.00%
2019/05/06	1	19.60	0	0.00	19.70	1	2,294	0.04%
2019/05/02	1	19.95	0	0.00	20.00	1	2,265	0.04%
2019/04/30	2	19.78	0	0.00	19.75	2	2,259	0.09%
2019/04/29	3	19.80	0	0.00	19.80	3	2,247	0.13%
2019/04/25	1	20.10	0	0.00	20.10	1	2,251	0.04%
2019/04/24	2	20.00	1	20.00	19.90	1	2,248	0.04%
2019/04/22	9	20.00	0	0.00	19.95	9	2,212	0.41%
2019/04/19	5	20.00	0	0.00	19.90	5	2,210	0.23%
2019/04/18	0	0.00	6	20.03	19.85	-6	2,209	-0.27%
2019/04/17	2	20.30	1	20.30	20.40	1	2,166	0.05%
2019/04/16	2	20.50	1	20.45	20.45	1	2,147	0.05%
2019/04/12	1	20.60	0	0.00	20.55	1	2,121	0.05%
2019/04/10	6	21.10	1	21.45	21.35	5	2,041	0.25%
2019/04/09	4	20.99	0	0.00	20.80	4	1,892	0.21%
2019/04/08	6	21.15	0	0.00	21.20	6	1,847	0.33%
2019/04/03	0	0.00	0	20.90	20.60	0	1,793	0.00%
2019/04/02	0	21.00	0	0.00	20.55	0	1,760	0.00%
2019/04/01	0	0.00	3.6	20.50	20.50	-3.6	1,755	-0.20%
2019/03/28	1	20.25	0	20.30	20.20	1	1,771	0.06%
2019/03/27	0	0.00	2	20.55	20.50	-2	1,782	-0.11%
2019/03/25	2	20.60	0	0.00	20.55	2	1,788	0.11%
2019/03/22	2	20.90	5	20.78	20.90	-3	1,782	-0.17%
2019/03/20	0	0.00	1	20.45	20.40	-1	1,708	-0.06%
2019/03/14	0	0.00	0	20.20	20.10	0	1,701	0.00%
2019/03/11	0	20.30	0	0.00	20.30	0	1,735	0.00%
2019/03/08	5	20.05	0	0.00	20.15	5	1,767	0.28%
2019/03/06	0	0.00	10	20.35	20.40	-10	1,814	-0.55%
2019/03/05	10	20.20	0	0.00	20.20	10	1,801	0.56%
2019/03/04	10	20.25	0	0.00	20.25	10	1,799	0.56%
2019/02/25	10	20.38	0	0.00	20.35	10	1,851	0.54%
2019/02/21	0	0.00	1	20.15	20.15	-1	1,874	-0.05%
2019/02/19	7	20.43	5.2	20.40	20.45	1.8	1,881	0.10%
2019/02/18	1	20.40	0	0.00	20.40	1	1,883	0.05%
2019/02/12	40	19.48	10	19.45	19.45	30	1,834	1.64%
2019/02/11	0	0.00	2	19.50	19.30	-2	1,832	-0.11%
2019/01/30	0	0.00	2	19.45	19.45	-2	1,906	-0.10%
2019/01/29	1	19.40	15	19.30	19.40	-14	1,913	-0.73%
2019/01/28	0	0.00	7	19.21	19.30	-7	1,939	-0.36%
2019/01/18	15	18.90	2	19.00	18.95	13	2,373	0.55%
2019/01/17	4	18.98	0	0.00	18.95	4	2,478	0.16%
2019/01/09	2	18.85	0	0.00	18.85	2	2,738	0.07%
2019/01/08	3	18.65	1	18.70	18.65	2	2,759	0.07%
2019/01/07	1	18.95	2	18.95	18.85	-1	2,831	-0.04%
2019/01/04	1	18.60	1	18.75	18.80	0	2,963	0.00%
2018/12/28	1	18.65	0.4	18.85	18.65	0.6	3,145	0.02%
2018/12/27	4	18.85	0	0.00	19.00	4	3,264	0.12%
2018/12/25	3	18.90	0	0.00	19.00	3	3,366	0.09%
2018/12/24	0	0.00	0.1	19.20	19.20	-0.1	3,420	0.00%
2018/12/12	2	20.25	0	0.00	20.25	2	4,329	0.05%
2018/12/07	10	20.60	0	0.00	20.60	10	4,930	0.20%
2018/12/06	3	20.73	0	0.00	20.65	3	5,184	0.06%
2018/12/03	0	0.00	2	21.80	21.65	-2	5,889	-0.03%
2018/11/26	10	21.30	20	21.35	21.35	-10	6,105	-0.16%
2018/11/22	0	0.00	10	21.00	20.90	-10	6,316	-0.16%
2018/11/21	10	21.05	5	20.95	21.00	5	6,442	0.08%
2018/11/15	0	0.00	2	21.20	21.20	-2	7,571	-0.03%
2018/11/13	0	0.00	0.4	21.20	21.30	-0.4	7,792	-0.01%
2018/11/09	2	21.30	0	0.00	21.20	2	8,196	0.02%
2018/11/08	0.1	21.25	0	0.00	21.35	0.1	8,340	0.00%
2018/11/07	16	21.45	15	21.35	21.35	1	8,346	0.01%
2018/11/05	1	20.10	0	0.00	20.00	1	8,482	0.01%
2018/11/01	0	0.00	2	20.20	20.25	-2	8,436	-0.02%
2018/10/31	2	19.30	0	0.00	19.75	2	8,368	0.02%
2018/10/30	14	19.44	0	0.00	19.75	14	8,273	0.17%
2018/10/26	0	0.00	8	19.98	20.10	-8	8,136	-0.10%
2018/10/25	0	0.00	7	19.48	20.05	-7	8,059	-0.09%
2018/10/24	110	20.40	2	20.40	20.45	108	7,970	1.36%	大買/鉅額交易
2018/10/19	2	20.53	6	20.46	20.60	-4	7,942	-0.05%
2018/10/18	3	20.55	212	20.55	20.55	-209	7,876	-2.65%	大賣/鉅額交易
2018/10/17	11	21.24	0	0.00	21.00	11	7,802	0.14%
2018/10/16	10	21.95	0	0.00	21.65	10	7,726	0.13%
2018/10/15	1	21.95	1	22.15	22.00	0	7,678	0.00%
2018/10/12	0.1	21.60	1	21.30	21.60	-0.9	7,583	-0.01%
2018/10/08	2	23.25	2	23.15	23.00	0	7,322	0.00%
2018/10/04	0	0.00	11	23.49	24.10	-11	7,126	-0.15%
2018/10/03	0.1	23.85	1	24.05	23.75	-0.9	7,062	-0.01%
2018/10/02	3	24.00	5	23.99	23.95	-2	7,033	-0.03%
2018/10/01	3	24.40	4	24.30	24.40	-1	7,001	-0.01%
2018/09/28	3	25.17	3	25.08	24.60	0	6,963	0.00%
2018/09/27	3.9	25.11	19	24.93	25.30	-15.1	6,795	-0.22%
2018/09/26	5	24.58	5	24.65	24.80	0	6,650	0.00%
2018/09/21	2	24.15	1	24.05	24.05	1	6,454	0.02%
2018/09/20	2	23.95	0	0.00	23.80	2	6,333	0.03%
2018/09/19	1	24.70	1	24.65	24.65	0	6,195	0.00%
2018/09/18	3	24.63	4	24.49	24.65	-1	6,141	-0.02%
2018/09/17	0	0.00	17	24.61	24.60	-17	6,009	-0.28%
2018/09/14	9	24.21	80.1	24.50	25.00	-71.1	5,859	-1.21%
2018/09/13	11	23.67	12	23.73	23.75	-1	5,568	-0.02%
2018/09/12	10	23.22	5	23.21	23.30	5	5,400	0.09%
2018/09/11	7	22.39	22.7	22.49	22.75	-15.7	5,158	-0.30%
2018/09/10	19	21.87	4	22.03	22.40	15	5,014	0.30%
2018/09/07	15	22.24	43	22.28	21.80	-28	4,829	-0.58%
2018/09/06	15	21.65	4	21.64	21.75	11	4,504	0.24%
2018/09/04	50	21.30	4.2	21.54	21.35	45.8	4,411	1.04%
2018/09/03	10	21.30	10	21.10	21.15	0	4,391	0.00%
2018/08/31	5	21.20	7	21.28	21.45	-2	4,320	-0.05%
2018/08/30	2	21.35	2	21.45	21.45	0	4,271	0.00%
2018/08/29	6	21.99	11	21.92	21.95	-5	4,235	-0.12%
2018/08/28	1	21.35	5.5	21.38	21.35	-4.5	4,138	-0.11%
2018/08/27	18	21.79	14	21.67	21.50	4	4,155	0.10%
2018/08/24	21	21.72	24	21.75	21.75	-3	4,019	-0.07%
2018/08/23	12	21.49	25	21.43	21.65	-13	3,728	-0.35%
2018/08/22	6	20.30	7	20.56	20.65	-1	3,364	-0.03%
2018/08/21	18	19.57	10	19.61	19.80	8	3,080	0.26%
2018/08/20	3	19.30	18	19.09	19.10	-15	2,905	-0.52%
2018/08/17	10.5	19.33	4	19.15	19.05	6.5	2,850	0.23%
2018/08/16	7	18.95	4	19.10	18.80	3	2,680	0.11%
2018/08/15	4	18.48	5.2	18.54	18.55	-1.2	2,430	-0.05%
2018/08/14	25	18.10	7	18.10	18.10	18	2,268	0.79%
2018/08/13	3	17.90	99	18.00	18.00	-96	2,271	-4.23%
2018/08/10	29	17.93	15.2	18.02	17.85	13.8	2,203	0.63%
2018/08/09	1	17.35	0	0.00	17.30	1	2,187	0.05%
2018/08/08	1	17.40	0	0.00	17.35	1	2,194	0.05%
2018/08/07	0	0.00	10	17.20	17.20	-10	2,221	-0.45%
2018/08/03	1	17.00	0	0.00	17.05	1	2,462	0.04%
2018/08/02	2	17.30	0	0.00	17.10	2	2,506	0.08%
2018/08/01	10	17.20	10	17.20	17.20	0	2,544	0.00%
2018/07/31	10.1	17.20	10	17.15	17.25	0.1	2,649	0.00%
2018/07/30	22	17.24	1	17.25	17.10	21	2,655	0.79%
2018/07/27	1	16.85	2	16.90	16.85	-1	2,614	-0.04%
2018/07/26	1	16.80	0	0.00	16.85	1	2,659	0.04%
2018/07/25	0	0.00	0.2	16.75	16.75	-0.2	2,737	-0.01%
2018/07/18	0	0.00	2	16.70	16.80	-2	2,846	-0.07%
2018/07/16	1	16.70	0	0.00	16.75	1	2,854	0.04%
2018/07/13	102	16.75	0	0.00	16.80	102	2,854	3.57%	大買/鉅額交易
2018/07/11	25	17.10	0	0.00	17.10	25	2,856	0.88%
2018/07/03	0	0.00	0	17.00	16.95	0	2,992	0.00%
2018/06/29	0	0.00	1	17.15	17.15	-1	2,974	-0.03%
2018/06/26	3	16.80	0	0.00	16.65	3	2,964	0.10%
2018/06/25	1	17.00	40	16.88	16.80	-39	2,951	-1.32%
2018/06/22	0.2	16.95	1	16.95	16.85	-0.8	2,957	-0.03%
2018/06/20	0.1	17.05	5	17.00	17.05	-4.9	2,965	-0.17%
2018/06/19	0	0.00	1	17.15	17.15	-1	2,958	-0.03%
2018/06/15	25	17.50	0	0.00	17.50	25	2,911	0.86%
2018/06/14	1.1	17.45	2	17.55	17.35	-0.9	2,904	-0.03%
2018/06/13	5	17.90	0	0.00	17.85	5	2,853	0.18%
2018/06/12	0.1	17.90	2	17.95	17.95	-1.9	2,846	-0.07%
2018/06/11	2	18.10	0	0.00	18.00	2	2,838	0.07%
2018/06/07	2	18.05	6	18.01	18.05	-4	2,815	-0.14%
2018/06/06	0	18.00	1	18.05	18.05	-1	2,823	-0.04%
2018/06/05	2	18.20	5	18.36	18.15	-3	2,803	-0.11%
2018/06/04	5	18.55	5	18.25	18.50	0	2,726	0.00%
2018/06/01	2	18.00	0	0.00	17.95	2	2,590	0.08%
2018/05/31	2	17.70	2	17.65	17.85	0	2,572	0.00%
2018/05/30	4	17.58	6	17.60	17.65	-2	2,589	-0.08%
2018/05/29	0	0.00	18	17.76	17.80	-18	2,582	-0.70%
2018/05/28	0	0.00	0	17.70	17.70	0	2,638	0.00%
2018/05/25	1	17.50	0	0.00	17.60	1	2,740	0.04%
2018/05/24	2.3	17.45	0	0.00	17.45	2.3	3,051	0.08%
2018/05/23	0	0.00	26	17.50	17.50	-26	3,119	-0.83%
2018/05/22	0	0.00	8	17.69	17.60	-8	3,090	-0.26%
2018/05/21	0	0.00	5	17.65	17.65	-5	3,079	-0.16%
2018/05/17	0	0.00	22	18.00	18.00	-22	3,002	-0.73%
2018/05/16	0	0.00	1	17.60	17.70	-1	2,879	-0.03%
2018/05/14	2	17.45	0.1	17.50	17.55	2	2,901	0.07%
2018/05/11	5	17.90	45	17.80	17.65	-40	2,876	-1.39%
2018/05/10	3	17.45	7	17.45	17.45	-4	2,713	-0.15%
2018/05/09	1	17.40	0	0.00	17.30	1	2,671	0.04%
2018/05/08	3	17.25	1	17.30	17.40	2	2,661	0.08%
2018/05/07	5	17.20	1	17.20	17.15	4	2,574	0.16%
2018/05/04	2	17.10	1.1	17.10	17.10	0.9	2,552	0.04%
2018/05/03	2	16.90	10	17.05	17.15	-8	2,539	-0.31%
2018/05/02	0	0.00	2	17.05	17.10	-2	2,516	-0.08%
2018/04/30	0	16.90	11	16.71	16.85	-11	2,460	-0.45%
2018/04/27	0	16.65	0	0.00	16.65	0	2,456	0.00%
2018/04/25	0	0.00	300	16.24	16.30	-300	2,537	-11.82%	大賣/鉅額交易
2018/04/24	0	16.40	1	16.40	16.40	-1	2,673	-0.04%
2018/04/20	5	16.55	0	0.00	16.50	5	3,024	0.17%
2018/04/18	1	16.35	1	16.45	16.45	0	3,093	0.00%
2018/04/17	1	16.50	0	0.00	16.40	1	3,101	0.03%
2018/04/16	5	16.60	0	0.00	16.60	5	3,125	0.16%
2018/04/12	5	16.95	6	16.79	16.85	-1	3,198	-0.03%
2018/04/11	0	0.00	4	16.56	16.65	-4	3,158	-0.13%
2018/04/10	22	16.40	210	16.25	16.70	-188	3,115	-6.04%	大賣/鉅額交易
2018/04/09	0	16.30	1	16.20	16.30	-1	3,063	-0.03%
2018/04/03	0	16.30	0	0.00	16.30	0	3,068	0.00%
2018/04/02	1	16.30	0	0.00	16.30	1	3,095	0.03%
2018/03/31	0.1	16.35	0	0.00	16.20	0.1	3,122	0.00%
2018/03/30	10	16.30	1	16.35	16.35	9	3,226	0.28%
2018/03/28	5	16.15	0	0.00	16.15	5	3,235	0.15%
2018/03/27	0	0.00	5	16.15	16.15	-5	3,246	-0.15%
2018/03/26	6	16.02	0	0.00	16.05	6	3,248	0.18%
2018/03/23	1	16.10	0	0.00	16.10	1	3,309	0.03%
2018/03/22	0	0.00	2	16.58	16.35	-2	3,297	-0.06%
2018/03/21	0	0.00	2	16.60	16.50	-2	3,313	-0.06%
2018/03/20	0	0.00	1	16.55	16.55	-1	3,331	-0.03%
2018/03/19	1	16.70	0	0.00	16.65	1	3,340	0.03%
2018/03/16	100	16.80	0	0.00	16.80	100	3,365	2.97%
2018/03/15	5	16.80	0	0.00	16.90	5	3,371	0.15%
2018/03/13	0	0.00	14	16.96	16.95	-14	3,410	-0.41%
2018/03/12	3	16.97	1	16.90	16.95	2	3,411	0.06%
2018/03/09	21	16.87	0	0.00	16.70	21	3,495	0.60%
2018/03/07	4	16.75	0	0.00	16.70	4	3,615	0.11%
2018/03/06	2	16.70	1	16.60	16.60	1	3,631	0.03%
2018/03/05	13	17.11	1	16.90	16.80	12	3,624	0.33%
2018/03/02	1	17.05	5	17.19	17.15	-4	3,587	-0.11%
2018/03/01	2	17.15	22	17.10	17.10	-20	3,570	-0.56%
2018/02/27	15	16.99	7	17.01	16.90	8	3,498	0.23%
2018/02/26	62.3	17.38	18	17.52	17.30	44.3	3,399	1.30%
2018/02/23	5	16.30	3.4	16.16	16.30	1.6	3,079	0.05%
2018/02/09	1	15.30	0	0.00	15.30	1	3,152	0.03%
2018/02/07	1	15.60	0	0.00	15.50	1	3,195	0.03%
2018/02/06	4	15.80	0	0.00	15.40	4	3,239	0.12%
2018/02/02	1	16.25	2	16.25	16.15	-1	3,192	-0.03%
2018/01/31	0.5	16.00	0	0.00	15.90	0.5	3,223	0.02%
2018/01/26	0	0.00	2	16.40	16.35	-2	3,316	-0.06%
2018/01/25	13	16.40	0	0.00	16.35	13	3,338	0.39%
2018/01/24	0	0.00	20	16.35	16.40	-20	3,334	-0.60%
2018/01/23	0	0.00	1	16.50	16.35	-1	3,337	-0.03%
2018/01/22	2	16.40	0	0.00	16.40	2	3,323	0.06%
2018/01/19	1	16.65	0	0.00	16.60	1	3,287	0.03%
2018/01/18	0	0.00	0.5	16.80	16.80	-0.5	3,254	-0.01%
2018/01/17	33	17.58	12.2	17.38	17.20	20.8	3,139	0.66%
2018/01/16	2	16.45	0	0.00	16.55	2	2,838	0.07%
2018/01/15	2	16.55	0	0.00	16.55	2	2,906	0.07%
2018/01/12	0	0.00	2	16.35	16.55	-2	2,973	-0.07%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	3	16.63	2	16.58	16.55	1	3,045	0.03%
2018/01/08	4	16.45	0	0.00	16.35	4	3,060	0.13%
2018/01/03	3	16.47	1	16.55	16.40	2	3,127	0.06%