正隆 (1904)-元大-前金券商分點個股進出

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
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
1,794張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30

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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	3	29.20	18	29.47	29.20	-15	878	-1.71%
2024/04/22	0	28.95	0	0.00	29.10	0	868	0.00%
2024/04/19	0.5	28.40	0	0.00	28.20	0.5	844	0.06%
2024/04/17	1	28.40	1	28.40	28.40	0	821	0.00%
2024/04/16	13	28.56	0	0.00	28.35	13	821	1.58%
2024/04/11	0	0.00	0	29.05	29.05	0	784	0.00%
2024/04/10	6	29.22	16	29.55	29.30	-10	780	-1.28%
2024/04/09	0.1	29.10	0	0.00	29.20	0.1	769	0.01%
2024/04/08	0	29.45	0	0.00	29.05	0	789	0.00%
2024/04/02	1	28.80	0	0.00	28.80	1	773	0.13%
2024/04/01	0	0.00	1	29.10	29.10	-1	718	-0.14%
2024/03/28	0	29.30	0	29.25	29.30	0	705	0.00%
2024/03/27	1	28.95	1	29.00	29.25	0	700	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	1	29.05	0	29.10	29.10	1	693	0.14%
2024/03/22	2	29.10	1	29.10	29.10	1	695	0.14%
2024/03/21	0.1	29.15	0	29.15	29.25	0.1	735	0.01%
2024/03/20	0	29.00	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.97	2	29.00	28.95	-2	756	-0.26%
2024/03/18	0.4	28.85	0	0.00	28.85	0.4	754	0.05%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/11	1.2	28.52	0	0.00	28.55	1.2	750	0.16%
2024/03/08	4	28.51	0	0.00	28.55	4	750	0.53%
2024/03/07	1	28.70	1	28.80	28.70	0	762	0.00%
2024/03/06	0.2	28.95	0	0.00	28.85	0.2	761	0.03%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	20	29.70	20.4	29.15	29.05	-0.4	760	-0.05%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	0.3	28.95	0	0.00	28.85	0.3	755	0.04%
2024/02/26	0.1	29.15	0	0.00	29.00	0.1	757	0.01%
2024/02/20	0	29.28	0	0.00	29.10	0	777	0.00%
2024/02/19	0	29.30	0	0.00	29.35	0	788	0.00%
2024/02/16	0	0.00	2	29.10	29.20	-2	825	-0.24%
2024/02/02	0	28.95	0	0.00	28.85	0	818	0.00%
2024/01/31	1	29.00	0	0.00	28.85	1	813	0.12%
2024/01/19	1	28.55	1	28.75	28.65	0	823	0.00%
2024/01/18	0	28.88	0	0.00	28.70	0	825	0.00%
2024/01/17	3.1	28.84	0	28.90	28.85	3.1	830	0.37%
2024/01/16	2.1	28.94	2	28.95	28.95	0.1	820	0.01%
2024/01/15	0	29.45	0	0.00	29.25	0	814	0.00%
2024/01/12	0.2	29.30	0	0.00	29.30	0.2	826	0.02%
2024/01/09	1	29.25	0	0.00	29.25	1	932	0.11%
2024/01/08	0	0.00	2	29.60	29.40	-2	993	-0.20%
2024/01/05	3	29.37	0	0.00	29.40	3	1,031	0.29%
2024/01/02	3	29.30	0	0.00	29.35	3	1,076	0.28%
2023/12/29	1	29.65	0.2	29.75	29.75	0.9	1,043	0.08%
2023/12/27	1	29.50	1	29.75	29.90	0	1,065	0.00%
2023/12/26	1.1	29.57	0	0.00	29.70	1.1	1,080	0.11%
2023/12/25	0	29.85	0	0.00	29.50	0	1,130	0.00%
2023/12/22	0.2	29.95	6	29.90	29.80	-5.8	1,140	-0.51%
2023/12/21	0	0.00	1	30.15	29.95	-1	1,152	-0.09%
2023/12/20	1	29.85	1	30.35	30.00	0	1,168	0.00%
2023/12/19	2	29.83	0	0.00	29.70	2	1,173	0.17%
2023/12/18	3	30.48	11	30.64	30.25	-8	1,193	-0.67%
2023/12/15	12	30.18	4.4	30.16	30.10	7.6	1,167	0.65%
2023/12/14	3	29.73	0	0.00	29.80	3	1,160	0.26%
2023/12/13	1.3	29.21	1	29.35	29.30	0.3	1,165	0.03%
2023/12/12	8	29.70	0	0.00	29.55	8	1,186	0.67%
2023/12/11	2	29.98	2.1	30.08	30.15	-0.1	1,184	-0.01%
2023/12/08	4	30.00	0	0.00	29.95	4	1,196	0.33%
2023/12/07	4	29.94	0	0.00	29.95	4	1,228	0.33%
2023/12/06	1	29.95	0	0.00	30.05	1	1,251	0.08%
2023/12/05	1	30.00	0.4	30.16	29.95	0.6	1,256	0.05%
2023/12/04	2	30.10	2	29.88	30.10	0	1,259	0.00%
2023/11/30	2	29.60	1	29.80	29.75	1	1,250	0.08%
2023/11/28	0	0.00	0	29.60	29.60	0	1,294	0.00%
2023/11/27	0.5	29.56	0	0.00	29.45	0.5	1,361	0.03%
2023/11/24	2	29.70	0.1	29.65	29.60	1.9	1,374	0.14%
2023/11/21	0	29.70	0	0.00	29.85	0	1,471	0.00%
2023/11/17	1.2	29.85	1	29.85	29.80	0.2	1,530	0.01%
2023/11/15	0	0.00	2.1	29.48	29.70	-2.1	1,549	-0.14%
2023/11/13	1	28.85	1	29.10	28.95	0	1,587	0.00%
2023/11/10	0	0.00	22	28.95	28.90	-22	1,615	-1.36%
2023/11/09	0	0.00	1	28.90	28.85	-1	1,627	-0.06%
2023/11/07	0	0.00	1	28.85	28.90	-1	1,731	-0.06%
2023/11/06	0	0.00	2	28.85	28.80	-2	1,859	-0.11%
2023/11/03	0	0.00	1	28.65	28.60	-1	1,894	-0.05%
2023/11/01	1	28.20	0	0.00	28.30	1	2,108	0.05%
2023/10/31	1	28.40	0	0.00	28.30	1	2,182	0.05%
2023/10/27	3	28.50	0	0.00	28.55	3	2,433	0.12%
2023/10/24	0	0.00	1	29.05	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	2	28.78	28.70	-2	3,337	-0.06%
2023/10/20	2	28.33	3	28.62	28.60	-1	3,380	-0.03%
2023/10/19	13	28.45	0	0.00	28.40	13	3,462	0.38%
2023/10/18	3	28.30	3	29.10	29.10	0	3,477	0.00%
2023/10/17	1	28.45	0	0.00	28.45	1	3,449	0.03%
2023/10/16	1	29.35	4	29.05	28.65	-3	3,463	-0.09%
2023/10/13	6	28.59	6	28.83	28.50	0	3,441	0.00%
2023/10/12	1	28.20	1	28.45	28.40	0	3,439	0.00%
2023/10/11	3	28.35	0	0.00	28.35	3	3,460	0.09%
2023/10/06	1	28.35	2	28.68	28.75	-1	3,496	-0.03%
2023/10/04	2	28.35	0	0.00	28.40	2	3,529	0.06%
2023/10/03	0	0.00	2	28.73	28.55	-2	3,573	-0.06%
2023/10/02	1	28.40	0	0.00	28.40	1	3,636	0.03%
2023/09/28	10	28.50	4	28.75	28.65	6	3,764	0.16%
2023/09/27	0	0.00	4	28.54	28.50	-4	3,785	-0.11%
2023/09/26	3	28.33	1	28.45	28.30	2	3,857	0.05%
2023/09/25	0	0.00	2	28.75	28.60	-2	3,952	-0.05%
2023/09/21	5	28.07	0	0.00	28.10	5	4,143	0.12%
2023/09/20	0	0.00	2	28.30	28.40	-2	4,184	-0.05%
2023/09/19	0	0.00	1	28.45	28.40	-1	4,374	-0.02%
2023/09/18	0	28.45	0	0.00	28.45	0	4,875	0.00%
2023/09/15	3.3	28.23	0	0.00	28.20	3.3	4,950	0.07%
2023/09/14	2	28.40	0	0.00	28.40	2	4,951	0.04%
2023/09/13	2	28.18	1	28.45	28.45	1	4,960	0.02%
2023/09/06	0	0.00	1	28.25	28.15	-1	5,151	-0.02%
2023/09/05	0	0.00	2	28.50	28.50	-2	5,189	-0.04%
2023/09/04	0.1	28.76	1	28.70	28.70	-0.9	5,251	-0.02%
2023/09/01	1	28.40	0	0.00	28.55	1	5,273	0.02%
2023/08/31	4	28.54	0	0.00	28.55	4	5,389	0.07%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/28	4	27.46	0	0.00	27.50	4	5,850	0.07%
2023/08/25	1	27.80	0	0.00	27.95	1	5,804	0.02%
2023/08/23	0	28.30	0	0.00	28.10	0	5,797	0.00%
2023/08/22	0.3	28.35	1	28.30	28.05	-0.7	5,809	-0.01%
2023/08/18	1.1	28.35	0	0.00	28.35	1.1	5,850	0.02%
2023/08/17	0.1	29.14	0	0.00	28.80	0.1	5,935	0.00%
2023/08/16	0	0.00	0	28.95	28.90	0	5,938	0.00%
2023/08/14	0	0.00	1	29.20	29.00	-1	6,008	-0.02%
2023/08/11	2	30.00	0	0.00	30.00	2	6,008	0.03%
2023/08/10	0.1	30.85	15	30.27	30.45	-14.9	5,968	-0.25%
2023/08/08	1	33.44	5	32.81	32.70	-4	5,843	-0.07%
2023/08/07	4	33.67	4	34.11	33.45	0	5,843	0.00%
2023/08/04	4	34.40	8	34.39	34.40	-4	5,757	-0.07%
2023/08/02	11	34.38	12	34.56	34.00	-1	5,938	-0.02%
2023/08/01	10	34.20	9.4	34.07	33.90	0.7	5,847	0.01%
2023/07/31	9	34.73	11.1	34.62	34.55	-2.1	5,939	-0.04%
2023/07/28	19.8	34.71	24	35.01	34.10	-4.3	6,126	-0.07%
2023/07/27	10	34.99	11.2	35.01	35.00	-1.2	5,983	-0.02%
2023/07/26	1.1	33.30	1	33.35	33.15	0	5,634	0.00%
2023/07/25	4	32.98	1	32.65	32.70	3	5,643	0.05%
2023/07/24	7	32.94	8	32.88	32.75	-1	5,693	-0.02%
2023/07/21	7	32.50	1	33.00	32.25	6	5,906	0.10%
2023/07/20	1	32.85	16	32.65	32.80	-15	6,338	-0.24%
2023/07/19	0	32.40	1	31.95	31.90	-1	6,847	-0.01%
2023/07/18	4	32.24	0	0.00	32.05	4	7,263	0.06%
2023/07/17	0	32.60	0	0.00	32.75	0	7,430	0.00%
2023/07/14	0	0.00	20	32.38	32.40	-20	7,402	-0.27%
2023/07/13	12	32.13	2	31.95	31.90	10	7,373	0.14%
2023/07/12	4	32.55	2	32.60	32.55	2	7,311	0.03%
2023/07/11	1	32.75	1	32.85	32.80	0	7,286	0.00%
2023/07/10	0	33.23	0	0.00	32.80	0	7,266	0.00%
2023/07/07	0.2	33.05	1	33.35	33.30	-0.8	7,228	-0.01%
2023/07/06	13.1	34.46	10	34.23	34.00	3.1	7,151	0.04%
2023/07/05	1	34.10	0	0.00	34.05	1	7,034	0.01%
2023/07/04	0	34.20	1	33.85	33.80	-1	6,972	-0.01%
2023/07/03	8.1	34.16	1.6	34.14	34.20	6.5	6,895	0.09%
2023/06/30	4	34.15	10	33.91	34.05	-6	6,789	-0.09%
2023/06/29	8	33.96	9	34.09	34.25	-1	6,717	-0.01%
2023/06/28	16	33.27	5	33.30	33.15	11	6,563	0.17%
2023/06/27	38	34.14	15	33.87	33.80	23	6,491	0.35%
2023/06/26	69	34.42	15	34.38	34.75	54	6,287	0.86%
2023/06/21	1	33.00	0	33.35	33.30	1	5,768	0.02%
2023/06/19	0	32.60	0	0.00	32.55	0	5,652	0.00%
2023/06/16	0	0.00	1	32.35	32.35	-1	5,636	-0.02%
2023/06/15	2	32.18	2.3	32.14	32.30	-0.3	5,582	-0.01%
2023/06/14	4	32.84	3	32.62	32.55	1	5,558	0.02%
2023/06/13	1	33.00	0	0.00	32.90	1	5,535	0.02%
2023/06/12	1	33.35	0	0.00	33.20	1	5,483	0.02%
2023/06/09	2	33.70	0	0.00	33.80	2	5,424	0.04%
2023/06/08	0	33.25	7	33.28	33.25	-7	5,374	-0.13%
2023/06/07	1	33.80	1	33.75	33.80	0	5,307	0.00%
2023/06/06	4	33.71	2	34.70	33.55	2	5,261	0.04%
2023/06/05	2	33.90	4.7	33.79	33.75	-2.7	5,124	-0.05%
2023/06/02	38	33.48	1.3	33.63	33.25	36.7	5,014	0.73%
2023/06/01	11.2	33.23	11	33.38	33.50	0.2	4,830	0.00%
2023/05/31	0.5	31.95	0	0.00	31.75	0.5	4,534	0.01%
2023/05/30	0	31.95	5	31.87	31.75	-5	4,521	-0.11%
2023/05/29	1	31.80	7	32.01	31.95	-6	4,522	-0.13%
2023/05/26	0	0.00	0	31.80	31.60	0	4,497	0.00%
2023/05/25	22	32.18	1	32.15	32.20	21	4,449	0.47%
2023/05/24	2	32.63	3	32.57	32.45	-1	4,428	-0.02%
2023/05/23	8	32.49	27	32.59	32.60	-19	4,365	-0.44%
2023/05/22	0	31.20	0	31.35	31.75	0	4,229	0.00%
2023/05/19	1	31.65	0	0.00	31.35	1	4,193	0.02%
2023/05/18	9	31.83	1	32.15	31.85	8	4,149	0.19%
2023/05/17	0	31.90	1	31.75	31.80	-1	4,074	-0.02%
2023/05/16	0	0.00	0.2	31.55	31.70	-0.2	4,032	0.00%
2023/05/12	2.1	31.85	4.4	31.69	32.05	-2.3	4,013	-0.06%
2023/05/11	2.1	31.85	4.4	31.69	31.75	-2.3	4,001	-0.06%
2023/05/10	0	32.40	3	32.90	32.40	-3	3,948	-0.08%
2023/05/09	8	33.73	5	33.78	33.20	3	3,911	0.08%
2023/05/08	1	33.35	7	33.53	33.50	-6	3,665	-0.16%
2023/05/05	15.5	33.68	13	33.60	33.10	2.5	3,594	0.07%
2023/05/04	8	33.79	9	33.27	33.65	-1	3,437	-0.03%
2023/05/03	7	32.31	11	32.40	32.10	-4	3,116	-0.13%
2023/05/02	0	32.00	6.2	31.76	32.00	-6.2	2,986	-0.21%
2023/04/28	4	31.33	0	0.00	31.30	4	2,919	0.14%
2023/04/27	15	31.53	13	31.37	31.35	2	2,866	0.07%
2023/04/26	20	32.38	28	32.00	32.00	-8	2,767	-0.29%
2023/04/25	46	32.70	16	32.28	32.35	30	2,461	1.22%
2023/04/24	13	31.85	24.1	31.96	32.50	-11.1	2,003	-0.55%
2023/04/21	20	30.61	31.2	31.12	30.40	-11.2	1,446	-0.77%
2023/04/20	33	29.64	41.1	29.98	29.45	-8.1	1,034	-0.79%
2023/04/18	0	0.00	1	28.95	28.75	-1	845	-0.12%
2023/04/17	0	0.00	0	29.00	28.95	0	856	0.00%
2023/04/14	0	0.00	4	28.81	28.85	-4	860	-0.46%
2023/04/12	0	0.00	1	28.70	28.80	-1	846	-0.12%
2023/04/10	1	28.85	0	0.00	28.45	1	832	0.12%
2023/04/06	0	28.42	0.1	28.40	28.60	-0.1	789	-0.01%
2023/03/30	0.1	28.30	0	28.15	28.10	0	777	0.01%
2023/03/29	5	28.30	0	0.00	28.25	5	776	0.64%
2023/03/28	0	28.45	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.60	0	0.00	28.20	0	780	0.00%
2023/03/24	1.1	28.01	0	0.00	28.00	1.1	798	0.13%
2023/03/23	0	28.09	1	27.85	28.00	-1	797	-0.12%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	2	27.28	0	0.00	27.45	2	791	0.25%
2023/03/17	0	27.55	0	0.00	27.15	0	786	0.00%
2023/03/16	0.1	27.92	0	0.00	27.60	0.1	751	0.01%
2023/03/15	1.3	28.65	50	28.55	28.40	-48.7	733	-6.64%
2023/03/13	1	28.80	0	0.00	28.80	1	755	0.13%
2023/03/09	0	29.20	1	29.05	29.05	-1	766	-0.13%
2023/03/07	1	28.90	0	0.00	29.00	1	773	0.13%
2023/03/03	0.1	28.80	0	0.00	28.75	0.1	762	0.01%
2023/03/02	0.1	28.82	0.1	28.80	28.75	0.1	764	0.01%
2023/03/01	1	28.85	0.1	28.80	28.70	0.9	774	0.11%
2023/02/24	1	28.75	6	28.60	28.85	-5	772	-0.64%
2023/02/15	0	28.95	2	28.60	28.45	-2	842	-0.24%
2023/02/14	0.3	28.70	0	0.00	28.65	0.3	845	0.04%
2023/02/10	0	0.00	0	28.85	28.80	0	837	0.00%
2023/02/09	0	0.00	0.1	29.10	29.00	-0.1	836	-0.01%
2023/02/03	0.1	29.05	0	0.00	29.05	0.1	782	0.01%
2023/02/01	0	29.20	0	0.00	28.85	0	763	0.00%
2023/01/31	1.1	29.00	0	0.00	29.10	1.1	757	0.14%
2023/01/17	0.1	28.30	0	0.00	28.50	0.1	730	0.01%
2023/01/13	0	28.35	0	0.00	28.25	0	719	0.00%
2023/01/10	0	0.00	0	28.41	28.40	0	724	-0.01%
2022/12/20	0	0.00	0	27.45	27.35	0	724	0.00%
2022/12/15	0	0.00	0	27.60	27.50	0	710	0.00%
2022/12/13	0	0.00	0	27.80	27.80	0	707	0.00%
2022/12/12	0	0.00	1	27.45	27.80	-1	708	-0.14%
2022/12/07	0.1	27.70	0	27.85	27.85	0	729	0.00%
2022/12/05	1	27.80	1	27.85	27.90	0	732	0.00%
2022/11/30	1	27.35	0	0.00	27.15	1	719	0.14%
2022/11/29	0	0.00	2	27.28	27.35	-2	717	-0.28%
2022/11/28	0	0.00	1	27.15	27.20	-1	717	-0.14%
2022/11/25	1	27.30	0	0.00	27.25	1	724	0.14%
2022/11/24	0	27.25	0	0.00	27.40	0	734	0.01%
2022/11/18	0.3	26.95	0	0.00	27.15	0.3	729	0.04%
2022/11/14	2	26.90	0	0.00	27.15	2	826	0.24%
2022/11/11	0	27.05	0	0.00	27.00	0	814	0.00%
2022/11/10	0.2	26.85	1	27.00	27.00	-0.8	808	-0.10%
2022/11/08	0	0.00	0.3	28.00	27.00	-0.3	828	-0.03%
2022/11/02	2	26.40	0	0.00	26.35	2	853	0.23%
2022/11/01	0	0.00	0.1	26.50	26.40	-0.1	852	-0.01%
2022/10/27	0.1	25.95	2	25.93	26.10	-2	842	-0.23%
2022/10/25	2	25.63	0	0.00	25.70	2	840	0.24%
2022/10/21	0	0.00	0.1	25.75	25.65	-0.1	851	-0.01%
2022/10/20	1	25.45	1	25.75	25.75	0	857	0.00%
2022/10/17	0	26.05	0	0.00	25.95	0	894	0.00%
2022/10/13	0	0.00	3	25.32	25.25	-3	910	-0.33%
2022/10/06	0	26.95	0	0.00	26.80	0	946	0.00%
2022/10/05	0	0.00	1	26.80	26.75	-1	957	-0.10%
2022/10/04	1	26.70	0	26.60	26.70	1	973	0.10%
2022/09/29	0	0.00	10	26.33	26.30	-10	1,012	-0.99%
2022/09/28	0	26.25	0	0.00	26.15	0	1,029	0.00%
2022/09/23	0	27.15	0	0.00	26.95	0	1,085	0.00%
2022/09/22	0	27.10	0	0.00	26.90	0	1,134	0.00%
2022/09/19	0	0.00	0.2	27.40	27.15	-0.2	1,319	-0.01%
2022/09/15	2	27.55	0	0.00	27.60	2	1,337	0.15%
2022/09/14	2	27.33	0	0.00	27.60	2	1,374	0.15%
2022/09/13	0	27.70	1	27.65	27.70	-1	1,418	-0.07%
2022/09/08	0	26.95	0	0.00	27.00	0	1,456	0.00%
2022/09/06	0	27.15	0	0.00	27.10	0	1,506	0.00%
2022/09/05	10	27.25	0	0.00	27.25	10	1,519	0.66%
2022/08/31	0	28.25	0	0.00	28.30	0	1,541	0.00%
2022/08/30	0	27.90	10	27.90	27.95	-10	1,543	-0.65%
2022/08/29	2	27.85	0	0.00	27.85	2	1,551	0.13%
2022/08/26	2	28.15	0	0.00	28.30	2	1,549	0.13%
2022/08/24	10	28.25	0	0.00	28.15	10	1,566	0.64%
2022/08/23	3	28.15	0.1	28.40	28.20	2.9	1,591	0.18%
2022/08/22	25	29.08	10	28.70	28.70	15	1,614	0.93%
2022/08/17	0	0.00	4	28.15	28.20	-4	1,663	-0.24%
2022/08/16	4.1	28.30	0	0.00	28.15	4.1	1,683	0.24%
2022/08/11	0	0.00	0	27.70	27.55	0	1,767	0.00%
2022/08/05	0	26.95	0	0.00	26.90	0	1,874	0.00%
2022/08/04	0.1	26.77	0	0.00	26.65	0.1	1,938	0.01%
2022/07/29	0	0.00	1.4	26.91	27.10	-1.4	2,062	-0.07%
2022/07/27	0	27.10	0	0.00	27.10	0	2,103	0.00%
2022/07/26	0	0.00	1	26.90	27.10	-1	2,232	-0.04%
2022/07/25	1	26.70	0	0.00	26.70	1	2,228	0.05%
2022/07/22	0	26.65	1	26.60	26.85	-1	2,230	-0.04%
2022/07/21	0	26.40	1	26.45	26.45	-1	2,235	-0.04%
2022/07/20	2	26.35	0	0.00	26.35	2	2,232	0.09%
2022/07/19	0	0.00	4	26.04	26.35	-4	2,237	-0.18%
2022/07/18	0	25.90	0	0.00	25.80	0	2,234	0.00%
2022/07/15	1	25.40	0	0.00	25.45	1	2,229	0.04%
2022/07/14	0	0.00	1	25.75	25.90	-1	2,230	-0.04%
2022/07/13	1	25.70	1	25.75	25.80	0	2,232	0.00%
2022/07/12	4	25.58	0	0.00	25.45	4	2,224	0.18%
2022/07/11	0	0.00	2	25.80	25.90	-2	2,211	-0.09%
2022/07/08	3	25.68	2	25.85	25.75	1	2,211	0.05%
2022/07/07	2	25.53	2	25.83	25.90	0	2,197	0.00%
2022/07/06	2	25.65	1	25.65	25.70	1	2,192	0.05%
2022/07/05	0	0.00	3	25.93	25.95	-3	2,181	-0.14%
2022/07/01	3	25.42	2	25.60	25.20	1	2,163	0.05%
2022/06/30	0	25.70	0	0.00	26.05	0	2,149	0.00%
2022/06/28	5	27.26	0	0.00	27.15	5	2,088	0.24%
2022/06/27	0	0.00	2	29.95	29.95	-2	2,026	-0.10%
2022/06/24	2	29.55	0	0.00	29.75	2	1,968	0.10%
2022/06/22	1	29.70	0	0.00	29.55	1	1,991	0.05%
2022/06/21	0	30.25	0	0.00	29.95	0	1,965	0.00%
2022/06/20	2	30.03	1	30.45	29.90	1	1,925	0.05%
2022/06/17	1	29.75	0	0.00	30.30	1	1,901	0.05%
2022/06/16	1.1	30.11	3	30.25	30.00	-1.9	1,884	-0.10%
2022/06/14	1.1	29.45	0	29.50	29.60	1.1	1,862	0.06%
2022/06/13	2	29.48	1	29.65	29.55	1	1,862	0.05%
2022/06/10	0	30.25	1	30.15	30.15	-1	1,860	-0.05%
2022/06/09	0	0.00	0	30.45	30.20	0	1,857	0.00%
2022/06/07	2	29.93	0	0.00	29.95	2	1,851	0.11%
2022/06/06	3	29.95	0	0.00	30.00	3	1,854	0.16%
2022/06/02	0.1	30.00	0	0.00	30.00	0.1	1,886	0.01%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/31	4	29.86	0	0.00	30.00	4	1,889	0.21%
2022/05/27	0	0.00	10	29.50	29.55	-10	1,831	-0.55%
2022/05/26	2.6	29.59	0	0.00	29.65	2.6	1,795	0.14%
2022/05/25	2	29.34	0	0.00	29.40	2	1,775	0.11%
2022/05/24	0	0.00	4	29.85	29.95	-4	1,731	-0.23%
2022/05/23	1.5	30.03	0	0.00	30.10	1.5	1,712	0.08%
2022/05/17	0	30.35	0	0.00	30.20	0	1,611	0.00%
2022/05/16	0.1	30.50	0	0.00	30.15	0.1	1,613	0.01%
2022/05/13	3	30.67	0	0.00	30.85	3	1,594	0.19%
2022/05/12	2.1	30.61	0	0.00	30.40	2.1	1,621	0.13%
2022/05/11	2	31.83	0	0.00	31.85	2	1,591	0.13%
2022/05/10	0	0.00	6	32.50	32.50	-6	1,614	-0.37%
2022/05/09	2	32.53	0	0.00	32.75	2	1,608	0.12%
2022/05/05	0	0.00	1	33.65	33.60	-1	1,617	-0.06%
2022/05/04	1	33.60	0	0.00	33.65	1	1,622	0.06%
2022/05/03	10	34.68	4	34.20	33.70	6	1,594	0.38%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	1,476	0.00%
2022/04/25	6	34.34	0	0.00	34.25	6	1,466	0.41%
2022/04/18	0.1	34.54	0	0.00	34.40	0.1	1,559	0.01%
2022/04/15	0	0.00	0	34.60	34.65	0	1,599	0.00%
2022/04/11	0	34.28	0	0.00	34.10	0	1,781	0.00%
2022/04/08	0.4	34.65	1	34.45	34.50	-0.6	1,793	-0.03%
2022/04/07	0	34.94	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	34.88	0	34.95	34.90	0	1,813	0.00%
2022/04/01	0	34.75	0	0.00	34.60	0	1,846	0.00%
2022/03/31	0	34.80	0	0.00	35.00	0	1,948	0.00%
2022/03/30	1.1	34.46	0	0.00	34.70	1.1	2,111	0.05%
2022/03/29	0	34.65	0	0.00	34.45	0	2,173	0.00%
2022/03/28	1.1	34.51	14	34.11	34.40	-13	2,183	-0.59%
2022/03/25	0	34.65	0	0.00	34.50	0	2,155	0.00%
2022/03/24	1	34.80	0	0.00	34.85	1	2,163	0.05%
2022/03/23	0	0.00	0	35.20	35.10	0	2,177	0.00%
2022/03/22	0.1	35.16	0	0.00	35.10	0.1	2,204	0.00%
2022/03/21	0	35.08	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	35.00	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	34.75	6	34.68	34.70	-6	2,371	-0.25%
2022/03/15	5	34.17	0	0.00	33.95	5	2,372	0.21%
2022/03/14	10	34.38	0	0.00	34.45	10	2,373	0.42%
2022/03/11	2.1	34.25	0	0.00	34.25	2.1	2,402	0.09%
2022/03/08	1	33.90	0	0.00	33.70	1	2,421	0.04%
2022/03/03	0.1	35.30	0	0.00	35.10	0.1	2,501	0.00%
2022/03/01	0	35.00	3	35.00	34.85	-3	2,696	-0.11%
2022/02/25	0.1	34.70	2	34.65	34.40	-1.9	2,711	-0.07%
2022/02/24	2.1	35.13	0.1	34.85	34.60	2	2,724	0.07%
2022/02/23	0	35.60	0	0.00	35.60	0	2,717	0.00%
2022/02/21	0.1	36.15	0	0.00	36.20	0.1	2,895	0.00%
2022/02/18	9	35.73	0	0.00	35.70	9	2,919	0.31%
2022/02/16	1	36.00	0	0.00	36.00	1	2,975	0.03%
2022/02/15	1	36.50	0	0.00	36.05	1	2,979	0.03%
2022/02/14	0	36.55	1.1	36.58	36.50	-1.1	2,998	-0.04%
2022/02/10	1.1	36.10	5	36.05	36.25	-4	3,084	-0.13%
2022/02/09	1	35.40	0	35.45	35.85	1	3,082	0.03%
2022/02/08	0.1	35.47	1	35.35	35.60	-0.9	3,060	-0.03%
2022/01/26	0	34.20	0	0.00	34.05	0	3,071	0.00%
2022/01/24	1	34.30	0	0.00	34.35	1	3,167	0.03%
2022/01/20	0	0.00	1	35.00	35.05	-1	3,215	-0.03%
2022/01/19	0	34.85	0	0.00	34.60	0	3,249	0.00%
2022/01/18	2.1	34.85	0.1	35.30	34.80	2	3,277	0.06%
2022/01/14	1	35.50	10	35.72	35.40	-9	3,305	-0.27%
2022/01/13	1	36.05	6	35.81	35.85	-5	3,297	-0.15%
2022/01/12	0	35.40	0	0.00	35.50	0	3,267	0.00%
2022/01/11	0	0.00	2	35.50	35.40	-2	3,273	-0.06%
2022/01/10	0	0.00	2	35.58	35.65	-2	3,310	-0.06%
2022/01/06	0	0.00	275	35.00	35.00	-275	3,322	-8.28%	大賣/鉅額交易
2022/01/05	0.5	34.80	6	34.81	34.65	-5.5	3,317	-0.17%
2022/01/03	1.1	35.15	10	35.05	35.05	-8.9	3,268	-0.27%
2021/12/30	0	0.00	1	35.45	35.30	-1	3,292	-0.03%
2021/12/29	2	35.40	5	35.45	35.50	-3	3,355	-0.09%
2021/12/28	22	35.18	0	0.00	35.20	22	3,391	0.65%
2021/12/27	1	36.25	14	36.26	35.60	-13	3,425	-0.38%
2021/12/24	5	35.63	10	35.84	35.90	-5	3,417	-0.15%
2021/12/23	7	35.03	6	35.08	35.05	1	3,392	0.03%
2021/12/22	0	0.00	10	34.24	34.35	-10	3,483	-0.29%
2021/12/20	0	34.00	0	0.00	33.70	0	4,690	0.00%
2021/12/15	5	34.15	5	34.05	33.95	0	4,956	0.00%
2021/12/14	9.3	34.35	11	34.87	34.00	-1.7	4,980	-0.03%
2021/12/13	1	33.75	0	0.00	33.60	1	4,850	0.02%
2021/12/10	0	34.05	0	0.00	33.90	0	4,864	0.00%
2021/12/09	1	33.95	0	0.00	34.00	1	4,854	0.02%
2021/12/07	5	33.60	0	0.00	33.80	5	4,883	0.10%
2021/12/06	0	33.70	1	33.65	33.70	-1	4,864	-0.02%
2021/12/03	0	33.90	0	0.00	33.85	0	4,886	0.00%
2021/12/02	1	33.75	0	34.10	33.80	1	4,893	0.02%
2021/11/29	6	33.75	0	0.00	34.10	6	4,919	0.12%
2021/11/26	3	34.55	1	34.05	34.50	2	4,875	0.04%
2021/11/25	1	35.70	0	0.00	35.70	1	4,805	0.02%
2021/11/24	0	0.00	1	35.05	35.50	-1	4,774	-0.02%
2021/11/23	1	35.15	11	35.11	34.85	-10	4,774	-0.21%
2021/11/22	1	35.20	0	0.00	35.35	1	4,777	0.02%
2021/11/19	11	35.74	6	36.09	35.50	5	4,784	0.10%
2021/11/18	0	0.00	5	36.11	36.05	-5	4,768	-0.10%
2021/11/17	1	35.55	0	0.00	35.40	1	4,669	0.02%
2021/11/16	2	35.10	9	35.12	35.40	-7	4,659	-0.15%
2021/11/15	0	0.00	61	34.32	35.00	-61	4,663	-1.31%
2021/11/12	0	0.00	1	34.55	34.50	-1	4,711	-0.02%
2021/11/11	1	34.55	0	0.00	34.50	1	4,748	0.02%
2021/11/10	5	35.00	0	0.00	34.75	5	4,828	0.10%
2021/11/09	1	34.65	0	0.00	35.00	1	4,749	0.02%
2021/11/08	8	35.08	1	34.95	35.15	7	4,727	0.15%
2021/11/05	2	34.10	0	0.00	34.55	2	4,701	0.04%
2021/11/04	5	34.39	0	0.00	34.35	5	4,717	0.11%
2021/11/03	60	34.53	0	0.00	34.65	60	4,720	1.27%
2021/10/29	10	33.80	0	0.00	34.00	10	4,713	0.21%
2021/10/27	1	33.25	3	33.35	33.05	-2	4,763	-0.04%
2021/10/25	0	33.60	0	0.00	33.60	0	4,738	0.00%
2021/10/21	0	34.30	1	34.30	34.10	-1	4,770	-0.02%
2021/10/20	1	34.50	0	0.00	33.95	1	4,901	0.02%
2021/10/19	0	0.00	0	34.50	34.30	0	4,939	0.00%
2021/10/18	15	34.40	0	0.00	34.40	15	5,010	0.30%
2021/10/15	1	33.90	0	33.90	33.90	1	5,076	0.02%
2021/10/14	0.1	33.93	0	0.00	33.95	0.1	5,072	0.00%
2021/10/13	5.1	33.04	1	33.60	33.10	4.1	5,046	0.08%
2021/10/08	50.2	33.45	3	34.00	33.55	47.2	5,047	0.94%
2021/10/07	7.1	33.64	0	0.00	34.00	7.1	5,101	0.14%
2021/10/06	0	33.50	0.1	33.45	33.20	-0.1	5,136	0.00%
2021/10/05	2	33.60	2	32.90	33.90	0	5,163	0.00%
2021/10/04	2	33.90	7.1	34.70	33.75	-5.1	5,229	-0.10%
2021/10/01	6	34.67	3	34.82	34.40	3	5,334	0.06%
2021/09/30	40	35.97	33	35.70	35.65	7	5,582	0.13%
2021/09/29	6	35.84	10	35.70	35.70	-4	5,656	-0.07%
2021/09/28	104	38.27	120	37.54	37.20	-16	5,623	-0.28%	大買/大賣/
2021/09/27	56	35.86	21	35.75	37.50	35	5,127	0.68%
2021/09/24	12	34.87	0	0.00	34.10	12	5,231	0.23%
2021/09/22	1	34.20	0	0.00	33.80	1	5,512	0.02%
2021/09/16	4	34.91	0	0.00	34.90	4	5,568	0.07%
2021/09/06	1	35.50	0	0.00	35.50	1	6,471	0.02%
2021/08/27	0	37.30	0	0.00	37.15	0	8,507	0.00%
2021/08/26	0	0.00	1	36.70	36.65	-1	9,338	-0.01%
2021/08/24	1	36.10	0	0.00	36.00	1	9,557	0.01%
2021/08/23	1	36.35	0	0.00	36.65	1	9,552	0.01%
2021/08/20	0	0.00	1	35.65	36.05	-1	9,568	-0.01%
2021/08/19	0.2	36.80	0	0.00	35.80	0.2	9,595	0.00%
2021/08/17	2.1	37.54	6.3	37.83	36.85	-4.2	9,597	-0.04%
2021/08/16	2	40.10	0	0.00	39.65	2	9,655	0.02%
2021/08/13	0	41.00	0	0.00	40.90	0	9,619	0.00%
2021/08/12	4	41.69	0	0.00	41.15	4	9,653	0.04%
2021/08/11	1	41.50	0	0.00	41.15	1	9,717	0.01%
2021/08/09	1	42.40	1	42.29	42.40	0	9,916	0.00%
2021/08/06	0	0.00	5	42.00	42.05	-5	10,006	-0.05%
2021/08/03	1	41.45	1	41.70	41.80	0	10,891	0.00%
2021/07/30	0	0.00	2	42.15	42.15	-2	11,123	-0.02%
2021/07/29	2	42.40	0	0.00	42.20	2	11,148	0.02%
2021/07/28	10	41.28	0	0.00	41.70	10	11,200	0.09%
2021/07/27	0	0.00	2	41.75	41.75	-2	11,276	-0.02%
2021/07/26	24	42.06	0	0.00	41.35	24	11,320	0.21%
2021/07/23	7	43.24	33	43.76	43.80	-26	11,234	-0.23%
2021/07/22	0	0.00	4.4	41.99	42.10	-4.4	11,252	-0.04%
2021/07/21	25	42.46	3	42.65	42.65	22	11,280	0.20%
2021/07/20	0	0.00	2	43.40	43.40	-2	11,329	-0.02%
2021/07/15	0	0.00	1	45.10	45.10	-1	11,904	-0.01%
2021/07/14	0	0.00	0	43.70	44.35	0	12,012	0.00%
2021/07/13	1	45.45	0	0.00	44.20	1	12,155	0.01%
2021/07/12	2	45.00	74	45.61	44.95	-72	12,200	-0.59%
2021/07/09	4	46.34	4	46.58	45.95	0	12,244	0.00%
2021/07/08	1	46.65	1	46.80	46.80	0	12,352	0.00%
2021/07/07	9	49.19	32.2	48.48	48.00	-23.2	12,719	-0.18%
2021/07/06	10	48.84	7	48.06	48.05	3	12,729	0.02%
2021/07/05	4	47.81	9	48.10	48.35	-5	12,634	-0.04%
2021/07/02	9	48.56	5	48.95	48.25	4	12,625	0.03%
2021/07/01	47.2	48.13	7	48.91	47.70	40.2	12,600	0.32%
2021/06/30	43	47.91	42	47.17	48.50	1	12,196	0.01%
2021/06/29	4	45.79	1	45.65	45.60	3	11,816	0.03%
2021/06/28	6	44.83	8	45.36	46.00	-2	11,840	-0.02%
2021/06/25	0	0.00	1	45.10	44.90	-1	11,931	-0.01%
2021/06/24	2	44.88	0	0.00	45.40	2	12,036	0.02%
2021/06/23	12	45.11	5	45.19	44.80	7	12,046	0.06%
2021/06/22	45	47.18	23	46.57	45.25	22	12,006	0.18%
2021/06/21	6	44.38	5	44.96	45.80	1	11,681	0.01%
2021/06/17	3	44.73	5	44.05	44.05	-2	11,500	-0.02%
2021/06/16	1	44.05	0	0.00	43.85	1	11,569	0.01%
2021/06/15	0	0.00	12	43.90	44.00	-12	11,547	-0.10%
2021/06/11	4.2	44.84	9	45.45	44.50	-4.8	11,486	-0.04%
2021/06/09	11	46.24	30	45.50	45.10	-19	11,135	-0.17%
2021/06/08	10	47.81	47	47.34	46.90	-37	11,004	-0.34%
2021/06/07	118	48.33	114.2	48.69	49.00	3.8	10,711	0.04%	大買/大賣/
2021/06/04	112	47.15	76.3	46.53	45.65	35.8	9,730	0.37%	大買/
2021/06/03	52.2	47.14	60.3	47.04	46.40	-8.1	9,410	-0.09%
2021/06/02	50.9	44.91	8.5	42.97	44.75	42.4	8,596	0.49%
2021/06/01	2	41.00	9	41.27	41.70	-7	8,410	-0.08%
2021/05/31	3	41.95	1	41.40	41.30	2	8,428	0.02%
2021/05/28	0.1	41.25	2	41.20	41.20	-2	8,435	-0.02%
2021/05/27	0	0.00	4	41.34	40.90	-4	8,495	-0.05%
2021/05/26	1	41.44	4	41.54	41.60	-3	8,506	-0.03%
2021/05/25	32	43.03	4.1	41.59	41.70	27.9	8,495	0.33%
2021/05/24	5.4	42.73	1	43.40	42.35	4.4	8,454	0.05%
2021/05/21	0	0.00	2.1	41.24	41.30	-2.1	8,413	-0.02%
2021/05/20	0	0.00	5	40.21	39.95	-5	8,382	-0.06%
2021/05/19	4	39.95	1	40.70	40.35	3	8,352	0.04%
2021/05/18	3.1	39.90	6.1	39.59	40.00	-3	8,294	-0.04%
2021/05/17	16	37.76	2	37.35	37.50	14	8,225	0.17%
2021/05/14	2	39.13	0	0.00	39.30	2	8,098	0.02%
2021/05/13	2	40.80	0	0.00	40.55	2	7,981	0.03%
2021/05/12	15.4	41.25	10	42.96	40.80	5.4	7,825	0.07%
2021/05/11	54	48.01	41.1	47.44	44.85	12.9	7,543	0.17%
2021/05/10	29	45.57	31	45.79	46.30	-2	7,010	-0.03%
2021/05/07	2	42.85	0	0.00	43.20	2	6,735	0.03%
2021/05/06	12	43.94	22	43.57	42.90	-10	6,739	-0.15%
2021/05/05	11	43.65	15	43.32	42.80	-4	6,710	-0.06%
2021/05/04	1	41.55	11	42.10	42.35	-10	6,679	-0.15%
2021/05/03	16	44.33	6	44.36	44.45	10	6,594	0.15%
2021/04/29	1	44.25	1	44.55	44.60	0	6,583	0.00%
2021/04/28	1	45.40	1	45.20	44.90	0	6,554	0.00%
2021/04/27	6	44.67	8.4	45.29	45.80	-2.4	6,573	-0.04%
2021/04/26	16	44.97	23.1	45.09	45.20	-7.1	6,491	-0.11%
2021/04/23	5	44.14	15	43.85	44.10	-10	6,353	-0.16%
2021/04/22	28	43.56	5	42.99	42.65	23	6,216	0.37%
2021/04/21	3.2	43.91	19	43.77	43.90	-15.8	6,020	-0.26%
2021/04/20	7.1	42.71	9.1	43.06	42.90	-2	5,845	-0.03%
2021/04/19	5	42.25	35	42.38	43.00	-30	5,793	-0.52%
2021/04/16	11.3	41.11	4	41.50	41.55	7.3	5,623	0.13%
2021/04/15	40	41.20	2	41.40	40.80	38	5,565	0.68%
2021/04/14	2	40.70	32.3	40.47	40.75	-30.3	5,534	-0.55%
2021/04/13	28	42.31	17	42.32	41.80	11	5,423	0.20%
2021/04/12	9.1	39.23	49	38.66	40.45	-39.9	4,935	-0.81%
2021/04/09	48	37.45	15	36.98	37.00	33	4,665	0.71%
2021/04/08	11.8	37.90	16	37.74	38.00	-4.2	4,657	-0.09%
2021/04/07	30	37.45	5.1	37.34	37.00	25	4,750	0.53%
2021/04/06	4	37.06	104	35.94	37.40	-100	5,023	-1.99%	大賣/
2021/04/01	18	34.70	2	35.19	35.40	16	5,095	0.31%
2021/03/31	7	35.12	14	35.11	34.90	-7	4,996	-0.14%
2021/03/30	0.1	34.75	28.1	34.79	35.00	-28.1	4,935	-0.57%
2021/03/29	20	34.35	1	34.25	34.05	19	4,784	0.40%
2021/03/26	2	33.70	1	33.75	33.60	1	4,838	0.02%
2021/03/25	7	33.21	6	33.47	33.35	1	4,869	0.02%
2021/03/24	1	32.90	25	32.99	33.00	-24	4,804	-0.50%
2021/03/23	1	32.75	0	0.00	32.70	1	4,820	0.02%
2021/03/22	0.2	33.00	20	32.85	33.00	-19.8	5,030	-0.39%
2021/03/19	5	32.90	4	32.83	32.65	1	5,060	0.02%
2021/03/18	1	32.05	1.5	32.19	32.05	-0.5	4,953	-0.01%
2021/03/17	2.1	32.32	1	32.15	32.15	1.1	4,948	0.02%
2021/03/16	1	32.20	1	32.20	32.35	0	5,012	0.00%
2021/03/15	75	32.18	0	0.00	32.15	75	5,051	1.48%
2021/03/12	1	32.50	0	0.00	32.30	1	5,083	0.02%
2021/03/11	0	32.45	3	32.50	32.40	-3	5,137	-0.06%
2021/03/10	2	32.35	3.2	32.11	32.30	-1.2	5,138	-0.02%
2021/03/08	0.1	32.05	1	32.15	32.10	-1	5,171	-0.02%
2021/03/03	0	31.85	1	31.40	31.85	-1	5,198	-0.02%
2021/03/02	3	32.05	31	32.09	31.20	-28	5,189	-0.54%
2021/02/26	60.1	31.43	20	31.40	31.35	40.1	5,152	0.78%
2021/02/25	150	31.43	0	0.00	31.45	150	5,134	2.92%	大買/鉅額交易
2021/02/24	0	0.00	2	31.35	31.50	-2	5,173	-0.04%
2021/02/23	0	0.00	1	31.65	31.65	-1	5,162	-0.02%
2021/02/22	0	0.00	1	31.25	31.10	-1	5,150	-0.02%
2021/02/19	3	30.65	0	0.00	30.90	3	5,168	0.06%
2021/02/18	39	30.62	3	30.20	30.65	36	5,340	0.67%
2021/02/17	14	30.22	0	0.00	30.20	14	5,365	0.26%
2021/02/04	0	29.40	0	0.00	29.30	0	5,813	0.00%
2021/02/03	10	29.30	0	0.00	29.15	10	5,855	0.17%
2021/02/02	10	28.95	0	0.00	29.30	10	5,993	0.17%
2021/02/01	1.1	28.85	2	28.45	28.90	-0.9	6,029	-0.01%
2021/01/29	0.4	28.75	0	0.00	28.70	0.4	6,066	0.01%
2021/01/28	0	0.00	5	29.20	29.20	-5	6,138	-0.08%
2021/01/27	1	29.85	0	0.00	29.80	1	6,145	0.02%
2021/01/22	1	29.55	3	29.80	29.60	-2	6,234	-0.03%
2021/01/21	0	0.00	5	30.00	29.90	-5	6,209	-0.08%
2021/01/20	26	30.51	0	0.00	29.85	26	6,286	0.41%
2021/01/19	0	31.00	0	0.00	30.85	0	6,495	0.00%
2021/01/15	3	31.62	1	31.50	31.40	2	6,564	0.03%
2021/01/14	5	31.95	0	0.00	32.05	5	6,677	0.07%
2021/01/13	22	32.40	0	0.00	32.30	22	6,713	0.33%
2021/01/12	5	32.35	0	0.00	32.25	5	6,781	0.07%
2021/01/11	21	32.90	50	33.55	33.00	-29	6,760	-0.43%
2021/01/07	13	33.32	10	34.20	33.55	3	6,802	0.04%
2021/01/06	10	33.34	0	0.00	33.20	10	6,891	0.15%
2021/01/05	3	33.75	5	33.75	33.75	-2	7,035	-0.03%
2021/01/04	2	34.00	4	34.46	34.20	-2	7,184	-0.03%
2020/12/31	0	0.00	10	34.03	34.00	-10	7,154	-0.14%
2020/12/30	3	34.10	12	34.19	34.15	-9	7,118	-0.13%
2020/12/29	72	34.04	35	34.42	33.55	37	7,018	0.53%
2020/12/28	24	33.00	42.2	33.21	33.45	-18.2	6,617	-0.28%
2020/12/25	6	32.05	0	0.00	31.85	6	6,421	0.09%
2020/12/24	4	32.10	4	31.98	31.95	0	6,566	0.00%
2020/12/23	9	31.97	12	31.92	32.00	-3	6,696	-0.04%
2020/12/22	14	32.42	21	32.35	32.10	-7	6,864	-0.10%
2020/12/21	9	31.93	6	31.75	31.95	3	6,824	0.04%
2020/12/17	0	0.00	4	31.31	31.35	-4	6,965	-0.06%
2020/12/16	28	31.69	14	31.74	31.75	14	7,030	0.20%
2020/12/14	51	30.35	0	0.00	30.85	51	7,238	0.70%
2020/12/11	0.1	30.85	2	30.60	30.60	-1.9	7,585	-0.03%
2020/12/10	5	31.15	7	30.85	30.85	-2	7,732	-0.03%
2020/12/09	27	30.91	3.1	30.91	30.90	23.9	7,836	0.30%
2020/12/08	10	30.85	1	31.25	31.20	9	7,910	0.11%
2020/12/07	9	30.88	0	0.00	30.80	9	8,044	0.11%
2020/12/04	5	31.30	0	0.00	31.40	5	8,135	0.06%
2020/12/03	2	31.55	0	31.70	31.55	2	8,318	0.02%
2020/12/01	0	0.00	2	31.95	31.95	-2	8,434	-0.02%
2020/11/30	0.1	32.10	0	0.00	31.80	0.1	8,550	0.00%
2020/11/27	2	31.80	0	0.00	32.00	2	8,664	0.02%
2020/11/26	0	0.00	9	31.98	31.95	-9	8,892	-0.10%
2020/11/25	0	32.10	11	31.87	31.75	-11	9,325	-0.12%
2020/11/24	1	31.85	0	0.00	31.90	1	9,455	0.01%
2020/11/20	0	0.00	1	32.10	32.00	-1	9,527	-0.01%
2020/11/17	11	32.49	2	31.75	32.00	9	9,652	0.09%
2020/11/13	11	32.97	13	34.08	32.60	-2	9,815	-0.02%
2020/11/11	0	0.00	1	32.80	33.10	-1	9,481	-0.01%
2020/11/10	1.1	32.44	0	0.00	32.45	1.1	9,584	0.01%
2020/11/09	0	0.00	15	33.10	33.25	-15	9,613	-0.16%
2020/11/06	2	32.60	2	32.55	32.70	0	9,894	0.00%
2020/11/05	30.1	33.16	25	32.79	32.60	5.1	10,067	0.05%
2020/11/03	0.1	33.15	10	33.45	33.15	-10	10,121	-0.10%
2020/11/02	6	33.43	3	33.10	33.15	3	10,118	0.03%
2020/10/30	6	33.96	1	34.25	33.95	5	10,102	0.05%
2020/10/29	0	0.00	3	34.37	34.30	-3	10,056	-0.03%
2020/10/28	22	34.98	43	35.24	34.75	-21	10,041	-0.21%
2020/10/27	28	35.19	12.1	35.48	35.35	15.9	9,929	0.16%
2020/10/21	3	33.65	0	0.00	33.75	3	9,440	0.03%
2020/10/20	0	0.00	5	32.95	33.60	-5	9,399	-0.05%
2020/10/19	0	0.00	0.2	32.50	32.50	-0.2	9,368	0.00%
2020/10/16	6	33.17	4	33.43	32.80	2	9,357	0.02%
2020/10/15	0	0.00	2	33.35	33.20	-2	9,340	-0.02%
2020/10/14	35	33.48	5	33.96	33.20	30	9,348	0.32%
2020/10/13	9	34.28	6.1	34.35	34.50	2.9	9,174	0.03%
2020/10/12	3	32.93	20	32.98	33.50	-17	8,973	-0.19%
2020/10/08	7	31.82	0	0.00	31.75	7	8,852	0.08%
2020/10/07	7	32.52	6	32.58	32.25	1	8,838	0.01%
2020/10/06	11	32.15	2	32.35	32.50	9	8,827	0.10%
2020/10/05	0	0.00	4	31.85	32.10	-4	8,814	-0.05%
2020/09/30	4	31.76	0	0.00	31.55	4	8,814	0.05%
2020/09/29	8	32.21	5	32.00	32.55	3	8,758	0.03%
2020/09/28	40	31.77	53	31.23	31.80	-13	8,634	-0.15%
2020/09/25	34	31.28	19	31.46	31.60	15	8,596	0.17%
2020/09/23	6	31.53	14	31.70	31.15	-8	8,369	-0.10%
2020/09/22	56	32.19	92	32.53	31.90	-36	8,273	-0.44%
2020/09/21	1	33.20	3	33.20	33.10	-2	8,144	-0.02%
2020/09/18	45	32.60	48.2	32.54	32.90	-3.2	8,049	-0.04%
2020/09/17	24	31.05	10	31.45	31.75	14	7,804	0.18%
2020/09/16	17	30.65	20	31.22	31.55	-3	7,580	-0.04%
2020/09/15	1	29.90	5	29.62	30.00	-4	7,301	-0.05%
2020/09/14	6	29.30	7.3	29.60	29.00	-1.3	7,211	-0.02%
2020/09/11	2	28.75	6	28.50	28.50	-4	7,118	-0.06%
2020/09/10	3	29.03	0	0.00	29.00	3	7,058	0.04%
2020/09/09	2	29.73	18	29.70	29.65	-16	6,999	-0.23%
2020/09/08	23	28.93	2	28.98	29.15	21	6,915	0.30%
2020/09/07	50	28.33	7	28.20	27.90	43	6,728	0.64%
2020/09/04	7	27.97	0	0.00	27.80	7	6,666	0.11%
2020/09/03	7	28.01	8	28.56	28.70	-1	6,678	-0.01%
2020/09/02	19.1	28.88	2	28.60	28.45	17.1	6,571	0.26%
2020/09/01	30	29.85	62	29.66	29.50	-32	6,390	-0.50%
2020/08/31	50	29.39	50	29.49	30.30	0	6,145	0.00%
2020/08/28	37	27.17	16	27.55	27.55	21	5,720	0.37%
2020/08/27	9	27.03	6	26.77	26.30	3	5,580	0.05%
2020/08/26	6	27.25	4	27.45	27.10	2	5,487	0.04%
2020/08/25	3	27.50	18	27.75	27.30	-15	5,429	-0.28%
2020/08/24	2	27.00	2	26.98	27.00	0	5,386	0.00%
2020/08/21	0	0.00	2	26.95	27.30	-2	5,399	-0.04%
2020/08/20	6	27.23	24	27.01	27.50	-18	5,342	-0.34%
2020/08/19	1	27.95	5	28.00	28.00	-4	5,215	-0.08%
2020/08/18	5	26.45	0	0.00	26.45	5	5,110	0.10%
2020/08/17	11	26.42	71	26.49	26.50	-60	5,168	-1.16%
2020/08/14	1	26.50	12	26.19	26.35	-11	5,275	-0.21%
2020/08/13	1	25.55	6	25.57	25.55	-5	5,249	-0.10%
2020/08/12	34	25.84	30	25.64	25.40	4	5,257	0.08%
2020/08/11	0	0.00	0.2	25.00	25.15	-0.2	5,099	0.00%
2020/08/10	12	23.83	2	23.80	23.90	10	4,954	0.20%
2020/08/07	0	0.00	4	24.03	24.15	-4	4,961	-0.08%
2020/08/05	0	0.00	11	23.40	23.40	-11	5,157	-0.21%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/30	0	0.00	100	23.35	23.25	-100	5,088	-1.97%
2020/07/29	0	0.00	1	23.25	23.15	-1	5,083	-0.02%
2020/07/28	14	23.28	2	23.60	23.10	12	5,093	0.24%
2020/07/27	5	23.90	50	23.85	23.60	-45	5,082	-0.89%
2020/07/24	1	23.65	200	23.68	23.60	-199	5,059	-3.93%	大賣/鉅額交易
2020/07/23	0	0.00	1	24.05	23.80	-1	5,049	-0.02%
2020/07/14	1	23.25	0	0.00	23.25	1	4,784	0.02%
2020/07/13	0	0.00	1	23.70	23.70	-1	4,766	-0.02%
2020/07/09	1	23.05	5	23.05	23.05	-4	4,699	-0.09%
2020/07/06	6	23.00	0	23.00	23.00	6	4,713	0.13%
2020/07/03	0	0.00	3	23.82	23.95	-3	4,653	-0.06%
2020/07/02	3	23.78	1	23.85	23.85	2	4,572	0.04%
2020/06/29	0	0.00	1	23.25	23.15	-1	4,584	-0.02%
2020/06/24	2	23.50	0	0.00	23.50	2	4,588	0.04%
2020/06/22	1	24.15	3	23.65	23.70	-2	4,710	-0.04%
2020/06/19	3	23.75	23	23.70	23.65	-20	4,700	-0.43%
2020/06/18	0	0.00	3	24.07	24.00	-3	4,723	-0.06%
2020/06/17	5	23.80	11	24.00	23.75	-6	4,736	-0.13%
2020/06/16	2	23.68	4	23.85	23.85	-2	4,805	-0.04%
2020/06/15	9	23.18	5	22.90	22.90	4	4,918	0.08%
2020/06/12	6	22.35	0	0.00	22.70	6	4,931	0.12%
2020/06/11	0	0.00	1	22.65	22.50	-1	4,997	-0.02%
2020/06/10	114	22.75	27	22.88	22.75	87	5,048	1.72%	大買/
2020/06/09	1	23.65	0	23.70	23.70	1	5,193	0.02%
2020/06/08	4	23.75	0	23.95	23.95	4	5,294	0.08%
2020/06/04	5	23.65	0	0.00	23.60	5	5,545	0.09%
2020/06/03	5	24.10	18	23.86	23.95	-13	5,668	-0.23%
2020/05/29	15	24.07	15	23.95	23.60	0	5,939	0.00%
2020/05/28	50	23.85	2	24.20	23.85	48	6,106	0.79%
2020/05/27	13	23.90	10	23.91	23.90	3	6,201	0.05%
2020/05/26	3.1	23.74	2	23.70	23.90	1.1	6,571	0.02%
2020/05/25	213	23.46	0	0.00	23.45	213	7,089	3.00%	大買/鉅額交易
2020/05/22	13	24.08	5	24.22	24.05	8	7,214	0.11%
2020/05/21	4	24.11	349.8	24.20	24.30	-345.8	7,427	-4.66%	大賣/鉅額交易
2020/05/20	3	23.82	5	23.89	23.55	-2	7,367	-0.03%
2020/05/19	6	23.37	4	23.60	23.60	2	7,336	0.03%
2020/05/18	15	22.67	11	22.90	23.10	4	7,175	0.06%
2020/05/15	0	0.00	1	21.85	22.20	-1	7,007	-0.01%
2020/05/14	6	21.79	0	0.00	21.50	6	6,955	0.09%
2020/05/13	12	21.95	8	22.03	21.90	4	6,894	0.06%
2020/05/12	7	21.99	20	22.30	22.40	-13	6,806	-0.19%
2020/05/11	0	0.00	1	21.10	21.10	-1	6,543	-0.02%
2020/05/07	50	20.85	0	0.00	21.10	50	6,650	0.75%
2020/05/06	51	20.95	0	0.00	20.90	51	6,792	0.75%
2020/05/05	39	20.95	0	0.00	20.95	39	6,789	0.57%
2020/05/04	200	20.86	0	0.00	20.80	200	6,791	2.94%	大買/鉅額交易
2020/04/29	9	21.00	0	0.00	21.05	9	6,759	0.13%
2020/04/17	0	0.00	1	21.30	21.00	-1	6,723	-0.01%
2020/04/15	0	0.00	2	21.45	21.45	-2	6,723	-0.03%
2020/04/14	0	0.00	4	20.78	20.85	-4	6,657	-0.06%
2020/04/10	0	0.00	1	20.80	20.75	-1	6,633	-0.02%
2020/04/09	1	20.95	1	21.00	21.10	0	6,605	0.00%
2020/04/06	2	20.10	0	0.00	20.40	2	6,489	0.03%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/30	20	19.75	1	19.75	20.50	19	6,439	0.30%
2020/03/27	2	20.52	0	0.00	20.10	2	6,396	0.03%
2020/03/26	2	20.65	0	0.00	20.75	2	6,303	0.03%
2020/03/25	2	20.28	0	0.00	20.35	2	6,194	0.03%
2020/03/24	1	19.35	1	19.50	19.45	0	6,102	0.00%
2020/03/23	2	18.93	1	18.95	19.05	1	6,000	0.02%
2020/03/20	3	18.22	0	0.00	18.35	3	5,913	0.05%
2020/03/19	8	17.58	0	0.00	17.55	8	5,777	0.14%
2020/03/17	1	20.40	0	0.00	20.35	1	5,438	0.02%
2020/03/13	2	20.68	0	0.00	21.30	2	5,237	0.04%
2020/03/12	2	22.25	0	0.00	22.50	2	4,960	0.04%
2020/03/11	0	23.00	0	0.00	23.00	0	4,821	0.00%
2020/03/10	2	22.30	4	22.45	22.70	-2	4,707	-0.04%
2020/03/09	0	0.00	13	22.51	22.10	-13	4,538	-0.29%
2020/03/06	4	23.25	0	0.00	23.20	4	4,361	0.09%
2020/03/05	0	0.00	0.5	23.50	23.50	-0.5	4,286	-0.01%
2020/03/04	6	23.85	1	24.15	23.75	5	4,154	0.12%
2020/03/03	10	24.45	20	24.28	24.20	-10	4,018	-0.25%
2020/03/02	4	23.23	5	23.42	23.35	-1	3,790	-0.03%
2020/02/27	10	24.59	13	24.30	23.65	-3	3,649	-0.08%
2020/02/26	7	23.79	20	23.99	23.65	-13	3,278	-0.40%
2020/02/25	5	23.30	9	22.84	22.60	-4	2,676	-0.15%
2020/02/24	10	22.61	12	22.83	23.00	-2	2,438	-0.08%
2020/02/21	8	21.56	6	21.52	21.65	2	2,096	0.10%
2020/02/17	5	20.50	6	20.50	20.50	-1	1,955	-0.05%
2020/02/14	0	0.00	16	20.30	20.30	-16	1,909	-0.84%
2020/02/11	0	0.00	5	20.10	20.05	-5	1,862	-0.27%
2020/02/10	9	20.22	4	20.40	20.25	5	1,832	0.27%
2020/02/07	6	20.52	14	20.45	20.80	-8	1,732	-0.46%
2020/01/30	3	19.60	0	0.00	19.55	3	1,495	0.20%
2020/01/16	1	20.15	0	0.00	20.20	1	1,404	0.07%
2020/01/15	0	0.00	5	20.00	20.00	-5	1,378	-0.36%
2020/01/14	2	19.75	0	0.00	19.75	2	1,333	0.15%
2020/01/10	0	0.00	2	19.73	19.75	-2	1,356	-0.15%
2020/01/08	3	19.20	0	0.00	19.20	3	1,306	0.23%
2020/01/06	2	19.20	1	19.25	19.20	1	1,326	0.08%
2020/01/03	2.2	19.49	0	0.00	19.40	2.2	1,345	0.16%
2020/01/02	0	0.00	7	19.50	19.45	-7	1,339	-0.52%
2019/12/30	0	0.00	2	19.20	19.20	-2	1,288	-0.16%
2019/12/24	5	18.90	0	0.00	18.95	5	1,203	0.42%
2019/12/12	0	0.00	10	18.90	18.95	-10	1,150	-0.87%
2019/12/04	0	18.75	0	0.00	18.75	0	1,168	0.00%
2019/12/02	1	18.65	8	18.70	18.70	-7	1,164	-0.60%
2019/11/29	1	18.85	0	0.00	18.80	1	1,152	0.09%
2019/11/27	10	19.00	0	0.00	19.05	10	1,131	0.88%
2019/11/26	0	0.00	3	18.95	18.90	-3	1,111	-0.27%
2019/11/25	3	19.20	3	19.30	19.20	0	1,088	0.00%
2019/11/19	0	0.00	1	18.85	18.80	-1	1,053	-0.09%
2019/11/15	1	19.20	1	18.90	18.85	0	1,048	0.00%
2019/11/14	69	18.56	5	18.79	18.80	64	997	6.42%
2019/11/11	0	0.00	10	18.25	18.20	-10	940	-1.06%
2019/11/08	0	0.00	1	18.20	18.20	-1	937	-0.11%
2019/11/05	2	18.30	1	18.30	18.35	1	936	0.11%
2019/10/28	22	18.29	12	18.20	18.15	10	1,018	0.98%
2019/10/22	0	0.00	79	18.00	18.00	-79	1,038	-7.61%
2019/10/21	0	0.00	39	17.96	17.95	-39	1,057	-3.69%
2019/10/18	118	18.04	0	0.00	17.80	118	1,040	11.34%	大買/鉅額交易
2019/10/17	8	18.35	0	0.00	18.45	8	1,013	0.79%
2019/10/15	4	18.30	0	0.00	18.30	4	1,008	0.40%
2019/10/14	0	0.00	2	18.23	18.30	-2	1,030	-0.19%
2019/09/17	0	0.00	2	18.15	18.15	-2	1,377	-0.15%
2019/09/12	0	0.00	1	18.30	18.30	-1	1,471	-0.07%
2019/09/11	0	18.20	0	0.00	18.10	0	1,508	0.00%
2019/09/09	2	18.25	0	0.00	18.30	2	1,527	0.13%
2019/09/05	1	17.85	0	0.00	17.85	1	1,510	0.07%
2019/08/26	3	17.47	0	0.00	17.50	3	1,523	0.20%
2019/08/16	1	17.65	1	17.70	17.65	0	1,551	0.00%
2019/08/15	3	17.75	0	0.00	17.80	3	1,545	0.19%
2019/08/13	0	0.00	2	18.25	18.15	-2	1,554	-0.13%
2019/08/06	0	0.00	36	17.40	18.05	-36	1,586	-2.27%
2019/08/05	2	18.25	0	0.00	18.10	2	1,574	0.13%
2019/08/02	2	18.48	0	0.00	18.45	2	1,580	0.13%
2019/08/01	2	18.60	4	18.65	18.65	-2	1,610	-0.12%
2019/07/23	37	19.00	0	0.00	19.00	37	1,645	2.25%
2019/07/22	10	19.20	0	0.00	19.10	10	1,642	0.61%
2019/07/16	5	19.08	0	0.00	19.15	5	1,683	0.30%
2019/07/15	3	19.28	0	0.00	19.20	3	1,662	0.18%
2019/07/11	3	19.63	0	0.00	19.65	3	1,703	0.18%
2019/07/10	2	20.55	5	20.54	20.60	-3	1,691	-0.18%
2019/07/09	2	20.45	0	0.00	20.50	2	1,665	0.12%
2019/07/05	0	0.00	2	20.50	20.60	-2	1,707	-0.12%
2019/07/04	0	0.00	2	20.50	20.50	-2	1,857	-0.11%
2019/07/03	0	0.00	1	20.45	20.40	-1	1,897	-0.05%
2019/07/02	0	20.40	0	0.00	20.45	0	1,956	0.00%
2019/07/01	1	20.25	2	20.45	20.25	-1	1,951	-0.05%
2019/06/28	0	0.00	1	20.35	20.20	-1	1,943	-0.05%
2019/06/27	2	20.35	1	20.55	20.40	1	1,942	0.05%
2019/06/26	3	20.45	0	0.00	20.35	3	1,979	0.15%
2019/06/25	1	20.75	1	20.75	20.75	0	1,973	0.00%
2019/06/24	2	20.75	0	0.00	20.75	2	1,970	0.10%
2019/06/21	2	20.50	0	0.00	20.75	2	1,965	0.10%
2019/06/20	3	20.50	0	0.00	20.50	3	1,945	0.15%
2019/06/19	1	20.15	0	0.00	20.20	1	1,950	0.05%
2019/06/17	0	0.00	3	19.90	19.90	-3	1,948	-0.15%
2019/06/14	0	0.00	1	19.60	19.65	-1	1,941	-0.05%
2019/06/13	3	19.50	7.9	19.41	19.45	-4.9	1,941	-0.25%
2019/06/11	0.1	19.55	0	0.00	19.55	0.1	1,970	0.00%
2019/05/31	0.1	19.60	0	0.00	19.40	0.1	2,038	0.00%
2019/05/30	0	0.00	1	19.35	19.40	-1	2,044	-0.05%
2019/05/27	0	0.00	1	19.35	19.40	-1	2,028	-0.05%
2019/05/22	0	0.00	1	19.40	19.40	-1	2,078	-0.05%
2019/05/14	2	19.00	0	0.00	19.30	2	2,268	0.09%
2019/05/13	0	0.00	5	19.35	19.20	-5	2,303	-0.22%
2019/05/09	1	19.60	0	0.00	19.50	1	2,332	0.04%
2019/05/08	7	19.87	0	0.00	19.80	7	2,303	0.30%
2019/05/07	2	19.63	0	0.00	19.70	2	2,301	0.09%
2019/04/30	1	19.80	0	0.00	19.75	1	2,259	0.04%
2019/04/29	2	19.75	0	0.00	19.80	2	2,247	0.09%
2019/04/18	5	20.05	0	0.00	19.85	5	2,209	0.23%
2019/04/15	0	0.00	2	20.65	20.60	-2	2,141	-0.09%
2019/04/12	0	0.00	1	20.55	20.55	-1	2,121	-0.05%
2019/04/11	4	21.05	0	0.00	21.00	4	2,074	0.19%
2019/04/10	1	21.15	0	0.00	21.35	1	2,041	0.05%
2019/03/28	2	20.45	0	0.00	20.20	2	1,771	0.11%
2019/03/27	1	20.50	0	0.00	20.50	1	1,782	0.06%
2019/03/22	2	20.70	11	20.70	20.90	-9	1,782	-0.50%
2019/03/18	0.3	20.30	0	0.00	20.30	0.3	1,697	0.02%
2019/03/11	0.1	20.30	0	0.00	20.30	0.1	1,735	0.01%
2019/03/08	1	20.00	2	20.10	20.15	-1	1,767	-0.06%
2019/03/07	0	0.00	5	20.20	20.20	-5	1,804	-0.28%
2019/03/05	1	20.25	0	0.00	20.20	1	1,801	0.06%
2019/02/25	2	20.40	2.5	20.35	20.35	-0.5	1,851	-0.03%
2019/02/22	1	20.05	2	20.20	20.20	-1	1,858	-0.05%
2019/02/21	1	20.10	0	0.00	20.15	1	1,874	0.05%
2019/02/20	2	20.20	0	0.00	20.25	2	1,883	0.11%
2019/02/18	10	20.35	2	20.43	20.40	8	1,883	0.42%
2019/02/15	1	20.00	3	20.00	20.15	-2	1,862	-0.11%
2019/02/14	0	0.00	6	19.62	19.70	-6	1,821	-0.33%
2019/02/12	1	19.55	6	19.55	19.45	-5	1,834	-0.27%
2019/01/30	1	19.45	0	0.00	19.45	1	1,906	0.05%
2019/01/29	0	0.00	2	19.25	19.40	-2	1,913	-0.10%
2019/01/28	0	0.00	1	19.15	19.30	-1	1,939	-0.05%
2019/01/24	2	19.05	0	0.00	19.05	2	2,046	0.10%
2019/01/22	8	19.00	0	0.00	19.10	8	2,252	0.36%
2019/01/16	1	18.90	0	0.00	18.85	1	2,513	0.04%
2019/01/10	0	18.80	0	0.00	18.80	0	2,672	0.00%
2019/01/09	0	0.00	1	18.90	18.85	-1	2,738	-0.04%
2019/01/03	1	18.70	0	0.00	18.85	1	3,042	0.03%
2018/12/27	1	18.95	1	18.90	19.00	0	3,264	0.00%
2018/12/24	2	19.05	2	18.95	19.20	0	3,420	0.00%
2018/12/22	0	0.00	1	18.75	18.90	-1	3,474	-0.03%
2018/12/21	1	18.90	5	18.95	18.85	-4	3,644	-0.11%
2018/12/20	4	19.25	0	0.00	19.35	4	3,723	0.11%
2018/12/18	5	19.70	0	0.00	19.65	5	3,907	0.13%
2018/12/17	3.2	20.03	0	0.00	19.95	3.2	4,005	0.08%
2018/12/14	0	0.00	2	20.25	20.25	-2	4,124	-0.05%
2018/12/12	0	0.00	0.4	20.40	20.25	-0.4	4,329	-0.01%
2018/12/11	2	20.25	0	0.00	20.35	2	4,474	0.04%
2018/12/10	0	0.00	4	20.26	20.20	-4	4,774	-0.08%
2018/12/07	0	0.00	0.3	20.55	20.60	-0.3	4,930	-0.01%
2018/12/06	0	0.00	2	20.70	20.65	-2	5,184	-0.04%
2018/12/05	5	21.02	10	21.05	21.00	-5	5,355	-0.09%
2018/12/04	5	21.47	0	0.00	21.40	5	5,528	0.09%
2018/12/03	0	0.00	3	21.75	21.65	-3	5,889	-0.05%
2018/11/30	6	21.10	0.1	21.65	21.75	5.9	5,919	0.10%
2018/11/29	10	21.25	0	0.00	21.20	10	5,918	0.17%
2018/11/26	5	21.35	1	21.30	21.35	4	6,105	0.07%
2018/11/23	1	20.80	0	0.00	20.90	1	6,149	0.02%
2018/11/21	1	20.95	10	21.10	21.00	-9	6,442	-0.14%
2018/11/20	1	21.20	0	0.00	21.20	1	6,600	0.02%
2018/11/15	1	21.20	0	0.00	21.20	1	7,571	0.01%
2018/11/12	0	0.00	2	21.50	21.35	-2	7,946	-0.03%
2018/11/09	3	21.25	7	21.43	21.20	-4	8,196	-0.05%
2018/11/07	0	0.00	10	21.19	21.35	-10	8,346	-0.12%
2018/11/06	1	20.05	2	20.15	20.40	-1	8,371	-0.01%
2018/11/05	16	20.02	3	20.12	20.00	13	8,482	0.15%
2018/11/02	0	0.00	14	20.41	20.50	-14	8,470	-0.17%
2018/11/01	1	19.55	23	20.12	20.25	-22	8,436	-0.26%
2018/10/31	5	19.66	2	19.83	19.75	3	8,368	0.04%
2018/10/30	23	19.40	6	19.47	19.75	17	8,273	0.21%
2018/10/29	5	19.55	11	20.02	20.15	-6	8,177	-0.07%
2018/10/26	5	19.57	5	20.06	20.10	0	8,136	0.00%
2018/10/25	4	19.70	7	20.09	20.05	-3	8,059	-0.04%
2018/10/24	1	20.65	0	0.00	20.45	1	7,970	0.01%
2018/10/23	2	20.40	0	0.00	20.45	2	7,986	0.03%
2018/10/18	2	21.13	4	20.80	20.55	-2	7,876	-0.03%
2018/10/17	2	21.45	6	21.73	21.00	-4	7,802	-0.05%
2018/10/16	0	0.00	2	21.48	21.65	-2	7,726	-0.03%
2018/10/15	12	21.88	0	0.00	22.00	12	7,678	0.16%
2018/10/12	1	21.60	12	21.35	21.60	-11	7,583	-0.15%
2018/10/11	1	21.10	0	0.00	21.05	1	7,437	0.01%
2018/10/09	0	0.00	4	23.28	23.35	-4	7,356	-0.05%
2018/10/08	5	23.50	7	23.43	23.00	-2	7,322	-0.03%
2018/10/05	8	22.90	0	0.00	23.00	8	7,242	0.11%
2018/10/04	4	23.40	9	23.64	24.10	-5	7,126	-0.07%
2018/10/03	12	23.95	1	23.85	23.75	11	7,062	0.16%
2018/10/02	4	23.93	1	24.00	23.95	3	7,033	0.04%
2018/10/01	1	24.30	0	0.00	24.40	1	7,001	0.01%
2018/09/28	4	24.54	0	0.00	24.60	4	6,963	0.06%
2018/09/27	0	0.00	15	25.09	25.30	-15	6,795	-0.22%
2018/09/26	5	24.52	2	24.50	24.80	3	6,650	0.05%
2018/09/25	0	0.00	2	24.05	23.55	-2	6,526	-0.03%
2018/09/21	2	23.75	0	0.00	24.05	2	6,454	0.03%
2018/09/20	4	24.04	2	23.90	23.80	2	6,333	0.03%
2018/09/19	0	0.00	1	24.45	24.65	-1	6,195	-0.02%
2018/09/18	1.3	24.87	2	24.55	24.65	-0.7	6,141	-0.01%
2018/09/17	2	24.53	7	24.67	24.60	-5	6,009	-0.08%
2018/09/14	5	24.18	11	24.68	25.00	-6	5,859	-0.10%
2018/09/13	4	23.75	5	23.54	23.75	-1	5,568	-0.02%
2018/09/12	4	23.18	20	23.23	23.30	-16	5,400	-0.30%
2018/09/11	14	22.54	2	21.78	22.75	12	5,158	0.23%
2018/09/10	2	21.50	1	22.40	22.40	1	5,014	0.02%
2018/09/07	23	22.35	21	22.35	21.80	2	4,829	0.04%
2018/09/06	1	21.60	2	21.65	21.75	-1	4,504	-0.02%
2018/09/05	0	0.00	1	21.50	21.50	-1	4,448	-0.02%
2018/09/04	2	21.45	0.5	21.35	21.35	1.5	4,411	0.03%
2018/09/03	2	21.18	0	0.00	21.15	2	4,391	0.05%
2018/08/31	3	21.22	1	21.30	21.45	2	4,320	0.05%
2018/08/30	1	21.50	2	21.45	21.45	-1	4,271	-0.02%
2018/08/29	5	21.82	12	21.85	21.95	-7	4,235	-0.17%
2018/08/28	0	0.00	5	21.41	21.35	-5	4,138	-0.12%
2018/08/27	21	21.78	12	21.59	21.50	9	4,155	0.22%
2018/08/24	5	21.96	1	21.80	21.75	4	4,019	0.10%
2018/08/23	8	21.40	33	21.44	21.65	-25	3,728	-0.67%
2018/08/22	0	0.00	3	20.57	20.65	-3	3,364	-0.09%
2018/08/21	0	0.00	7.1	19.38	19.80	-7.1	3,080	-0.23%
2018/08/20	0	0.00	43	19.10	19.10	-43	2,905	-1.48%
2018/08/17	1	18.80	5	19.05	19.05	-4	2,850	-0.14%
2018/08/16	14	18.92	2	19.08	18.80	12	2,680	0.45%
2018/08/15	1	18.55	21	18.49	18.55	-20	2,430	-0.82%
2018/08/14	3	18.10	0.2	18.00	18.10	2.8	2,268	0.12%
2018/08/13	1	17.90	7	18.12	18.00	-6	2,271	-0.26%
2018/08/10	0	0.00	6	17.91	17.85	-6	2,203	-0.27%
2018/08/07	0	0.00	1	17.20	17.20	-1	2,221	-0.05%
2018/08/03	0	0.00	1	17.00	17.05	-1	2,462	-0.04%
2018/08/02	0	0.00	1	17.15	17.10	-1	2,506	-0.04%
2018/07/30	0	0.00	2	17.30	17.10	-2	2,655	-0.08%
2018/07/27	0	0.00	0.4	16.85	16.85	-0.4	2,614	-0.02%
2018/07/23	0	0.00	13	16.67	16.70	-13	2,816	-0.46%
2018/07/17	3	16.60	0	0.00	16.70	3	2,847	0.11%
2018/07/16	10	16.68	0	0.00	16.75	10	2,854	0.35%
2018/07/12	0	0.00	0	16.75	16.75	0	2,866	0.00%
2018/07/11	0	0.00	1	17.05	17.10	-1	2,856	-0.04%
2018/07/10	0	0.00	5	17.24	17.15	-5	2,842	-0.18%
2018/07/06	1	16.75	0	0.00	16.95	1	2,870	0.03%
2018/07/05	0	0.00	2	17.08	16.90	-2	2,907	-0.07%
2018/07/03	0	0.00	1	17.10	16.95	-1	2,992	-0.03%
2018/06/28	5	17.00	0	0.00	16.80	5	2,984	0.17%
2018/06/27	2	17.00	0	0.00	17.05	2	2,979	0.07%
2018/06/19	5	17.20	1	17.15	17.15	4	2,958	0.14%
2018/06/15	0	17.50	0	0.00	17.50	0	2,911	0.00%
2018/06/14	2	17.40	0	0.00	17.35	2	2,904	0.07%
2018/06/12	0	0.00	1	17.95	17.95	-1	2,846	-0.04%
2018/06/11	1	17.90	0	0.00	18.00	1	2,838	0.04%
2018/06/07	0	0.00	2	17.95	18.05	-2	2,815	-0.07%
2018/06/06	0	0.00	1	18.00	18.05	-1	2,823	-0.04%
2018/06/05	2	18.45	1	18.40	18.15	1	2,803	0.04%
2018/06/04	0	0.00	7	18.20	18.50	-7	2,726	-0.26%
2018/06/01	0	0.00	5	18.00	17.95	-5	2,590	-0.19%
2018/05/31	0	0.00	6	17.60	17.85	-6	2,572	-0.23%
2018/05/29	0	17.80	0	0.00	17.80	0	2,582	0.00%
2018/05/28	1	17.65	0	0.00	17.70	1	2,638	0.04%
2018/05/21	0	0.00	30	17.70	17.65	-30	3,079	-0.97%
2018/05/18	8	18.07	3	18.15	18.00	5	3,034	0.16%
2018/05/17	5	17.95	11	18.05	18.00	-6	3,002	-0.20%
2018/05/16	0	0.00	3	17.65	17.70	-3	2,879	-0.10%
2018/05/14	0	0.00	1	17.55	17.55	-1	2,901	-0.03%
2018/05/11	1	17.90	0	0.00	17.65	1	2,876	0.03%
2018/05/10	0	0.00	1	17.40	17.45	-1	2,713	-0.04%
2018/05/08	0	0.00	107	17.39	17.40	-107	2,661	-4.02%	大賣/鉅額交易
2018/05/07	0	0.00	1	17.25	17.15	-1	2,574	-0.04%
2018/05/03	1	17.05	0	0.00	17.15	1	2,539	0.04%
2018/05/02	3	17.07	1	16.90	17.10	2	2,516	0.08%
2018/04/30	0	0.00	1	16.70	16.85	-1	2,460	-0.04%
2018/04/27	1	16.60	100	16.40	16.65	-99	2,456	-4.03%
2018/04/25	1	16.35	0	0.00	16.30	1	2,537	0.04%
2018/04/24	0	0.00	0.2	16.40	16.40	-0.2	2,673	-0.01%
2018/04/20	0	0.00	2	16.55	16.50	-2	3,024	-0.07%
2018/04/19	0	0.00	1	16.45	16.45	-1	3,040	-0.03%
2018/04/18	0	0.00	10	16.40	16.45	-10	3,093	-0.32%
2018/04/17	0	16.40	0	0.00	16.40	0	3,101	0.00%
2018/04/16	0.2	16.60	0	0.00	16.60	0.2	3,125	0.01%
2018/04/13	1	16.65	0	0.00	16.80	1	3,167	0.03%
2018/04/12	7	16.84	8.7	16.74	16.85	-1.7	3,198	-0.05%
2018/04/11	0	0.00	0.3	16.60	16.65	-0.3	3,158	-0.01%
2018/04/10	0	0.00	1	16.45	16.70	-1	3,115	-0.03%
2018/04/03	1	16.25	2	16.25	16.30	-1	3,068	-0.03%
2018/04/02	1	16.25	0	0.00	16.30	1	3,095	0.03%
2018/03/31	0	0.00	1	16.40	16.20	-1	3,122	-0.03%
2018/03/30	1	16.30	5	16.25	16.35	-4	3,226	-0.12%
2018/03/29	0	0.00	3	16.28	16.25	-3	3,231	-0.09%
2018/03/28	2	16.15	4	16.15	16.15	-2	3,235	-0.06%
2018/03/27	0	0.00	1	16.20	16.15	-1	3,246	-0.03%
2018/03/26	2	16.08	0	0.00	16.05	2	3,248	0.06%
2018/03/23	2	16.05	0	0.00	16.10	2	3,309	0.06%
2018/03/20	2	16.55	0	0.00	16.55	2	3,331	0.06%
2018/03/19	2	16.70	0	0.00	16.65	2	3,340	0.06%
2018/03/16	0	0.00	3	16.80	16.80	-3	3,365	-0.09%
2018/03/13	0	0.00	12	17.00	16.95	-12	3,410	-0.35%
2018/03/12	1	17.10	352	16.97	16.95	-351	3,411	-10.29%	大賣/鉅額交易
2018/03/07	1	16.75	0	0.00	16.70	1	3,615	0.03%
2018/03/06	3	16.83	0	0.00	16.60	3	3,631	0.08%
2018/03/05	13	16.97	0	17.10	16.80	13	3,624	0.36%
2018/03/02	10	17.20	2	17.10	17.15	8	3,587	0.22%
2018/03/01	110	17.15	15	17.13	17.10	95	3,570	2.66%	大買/
2018/02/27	18	17.05	1	17.20	16.90	17	3,498	0.49%
2018/02/26	114.2	17.35	2	17.48	17.30	112.2	3,399	3.30%	大買/鉅額交易
2018/02/23	3	16.30	2	16.10	16.30	1	3,079	0.03%
2018/02/21	0	0.00	1	15.50	15.60	-1	3,129	-0.03%
2018/02/12	1	15.20	0	0.00	15.25	1	3,154	0.03%
2018/02/09	1	15.10	0	0.00	15.30	1	3,152	0.03%
2018/02/07	1	15.65	0	0.00	15.50	1	3,195	0.03%
2018/02/06	2	15.45	0	0.00	15.40	2	3,239	0.06%
2018/02/02	0	0.00	2	16.35	16.15	-2	3,192	-0.06%
2018/01/31	3	15.88	0	0.00	15.90	3	3,223	0.09%
2018/01/25	3	16.40	1	16.40	16.35	2	3,338	0.06%
2018/01/23	2	16.40	0	0.00	16.35	2	3,337	0.06%
2018/01/22	1	16.40	0	0.00	16.40	1	3,323	0.03%
2018/01/19	1	16.70	0	0.00	16.60	1	3,287	0.03%
2018/01/18	7	16.95	3	16.80	16.80	4	3,254	0.12%
2018/01/17	8	17.41	368	17.47	17.20	-360	3,139	-11.47%	大賣/鉅額交易
2018/01/12	55	16.26	0	0.00	16.55	55	2,973	1.85%
2018/01/11	1	16.25	0	0.00	16.40	1	2,973	0.03%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	0	0.00	3.2	16.62	16.55	-3.2	3,045	-0.11%
2018/01/08	0	0.00	1	16.50	16.35	-1	3,060	-0.03%
2018/01/04	17	16.35	1	16.40	16.40	16	3,089	0.52%
2018/01/03	298	16.40	0	0.00	16.40	298	3,127	9.53%	大買/鉅額交易
2018/01/02	100	16.45	0	0.00	16.45	100	3,156	3.17%