正隆 (1904)-元大-豐原券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.20
漲跌
▼0.40
漲幅
-1.40%
成交量
1,528張
產業
上市造紙類股▼1.90%
644人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/04/19	5.1	28.37	2	28.50	28.20	3.1	844	0.36%
2024/04/17	0	28.55	0	0.00	28.40	0	821	0.00%
2024/04/15	0	29.10	0	0.00	29.00	0	789	0.00%
2024/04/11	0.5	29.15	0	0.00	29.05	0.5	784	0.06%
2024/04/10	0	29.40	0	0.00	29.30	0	780	0.00%
2024/04/09	2.3	29.20	0	0.00	29.20	2.3	769	0.30%
2024/04/08	0	28.90	0	0.00	29.05	0	789	0.00%
2024/04/03	1	28.85	1	28.90	28.85	0	783	0.00%
2024/04/02	5.1	28.87	0	0.00	28.80	5.1	773	0.66%
2024/04/01	0	0.00	3	28.95	29.10	-3	718	-0.42%
2024/03/29	0.5	29.20	0	0.00	29.00	0.5	714	0.07%
2024/03/28	0.3	29.30	0	0.00	29.30	0.3	705	0.04%
2024/03/27	0	29.30	5	29.12	29.25	-5	700	-0.71%
2024/03/25	0	29.15	1	29.10	29.10	-1	693	-0.14%
2024/03/22	0	29.18	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.10	0	0.00	29.25	0	735	0.00%
2024/03/20	0.1	29.05	0	0.00	28.95	0.1	752	0.01%
2024/03/19	0	0.00	4	29.00	28.95	-4	756	-0.53%
2024/03/18	0.1	28.87	0	0.00	28.85	0.1	754	0.02%
2024/03/15	0.1	28.90	0	28.85	28.75	0.1	765	0.01%
2024/03/14	2	28.73	0	0.00	28.85	2	762	0.27%
2024/03/13	1.1	28.66	0	0.00	28.85	1.1	762	0.14%
2024/03/12	0	28.80	2	28.70	28.80	-2	752	-0.26%
2024/03/11	7	28.52	2	28.60	28.55	5	750	0.67%
2024/03/08	4.1	28.45	0	0.00	28.55	4.1	750	0.54%
2024/03/07	0	28.85	0	0.00	28.70	0	762	0.00%
2024/03/06	1	28.90	0	0.00	28.85	1	761	0.13%
2024/03/05	1	28.90	0	0.00	28.85	1	763	0.13%
2024/03/04	0	29.36	1	29.45	29.05	-1	760	-0.13%
2024/03/01	0.5	29.00	0	0.00	29.00	0.5	753	0.07%
2024/02/29	0.1	29.00	0	0.00	29.00	0.1	756	0.01%
2024/02/27	0	29.01	0	0.00	28.85	0	755	0.00%
2024/02/26	0.1	29.10	0	0.00	29.00	0.1	757	0.01%
2024/02/23	1.1	28.95	0	0.00	28.95	1.1	765	0.14%
2024/02/22	0	29.15	0	0.00	29.15	0	768	0.00%
2024/02/19	3	29.35	1	29.20	29.35	2	788	0.25%
2024/02/15	0.7	28.80	0	0.00	28.80	0.7	821	0.08%
2024/02/05	0	28.90	0	0.00	28.75	0	817	0.00%
2024/02/01	0.2	29.00	0	0.00	28.90	0.2	817	0.02%
2024/01/31	0	29.00	0	0.00	28.85	0	813	0.00%
2024/01/30	3.5	28.89	0	0.00	28.85	3.5	811	0.44%
2024/01/22	0	28.80	3	28.70	28.75	-3	824	-0.36%
2024/01/19	0.2	28.80	0	0.00	28.65	0.2	823	0.02%
2024/01/18	0.1	28.85	0	0.00	28.70	0.1	825	0.01%
2024/01/16	2	28.95	0.2	29.05	28.95	1.9	820	0.23%
2024/01/12	0	29.35	1	29.35	29.30	-1	826	-0.12%
2024/01/10	0	0.00	10	29.05	29.10	-10	922	-1.08%
2024/01/03	10	29.20	0	0.00	29.25	10	1,064	0.94%
2024/01/02	0.1	29.40	0	0.00	29.35	0.1	1,076	0.01%
2023/12/29	0	0.00	2	29.70	29.75	-2	1,043	-0.19%
2023/12/27	0.1	29.75	0	0.00	29.90	0.1	1,065	0.00%
2023/12/26	0.1	29.45	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	0	0.00	16	29.71	29.50	-16	1,130	-1.42%
2023/12/22	1	29.85	38	29.80	29.80	-37	1,140	-3.24%
2023/12/21	1	30.20	0	30.10	29.95	1	1,152	0.09%
2023/12/20	0.1	29.99	0	0.00	30.00	0.1	1,168	0.01%
2023/12/19	11.1	29.78	0	0.00	29.70	11.1	1,173	0.95%
2023/12/18	10	30.30	5	30.62	30.25	5	1,193	0.42%
2023/12/15	1.1	30.15	6	30.09	30.10	-4.9	1,167	-0.42%
2023/12/14	2.1	29.90	3	29.92	29.80	-0.9	1,160	-0.08%
2023/12/13	1.1	29.21	1	29.40	29.30	0.1	1,165	0.00%
2023/12/12	3	29.67	3	29.85	29.55	0	1,186	0.00%
2023/12/11	0	0.00	7	30.07	30.15	-7	1,184	-0.59%
2023/12/08	2	29.90	2	29.93	29.95	0	1,196	0.00%
2023/12/07	3	29.98	0	0.00	29.95	3	1,228	0.24%
2023/12/06	3	29.93	0	0.00	30.05	3	1,251	0.24%
2023/12/05	4	30.04	1	30.05	29.95	3	1,256	0.24%
2023/12/04	0	0.00	1	30.00	30.10	-1	1,259	-0.08%
2023/12/01	0.1	29.75	0	0.00	29.80	0.1	1,246	0.00%
2023/11/28	14	29.82	6	29.60	29.60	8	1,294	0.62%
2023/11/27	0	0.00	1	29.50	29.45	-1	1,361	-0.07%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/22	20	29.50	46	29.35	29.45	-26	1,468	-1.77%
2023/11/21	0	0.00	1	29.75	29.85	-1	1,471	-0.07%
2023/11/20	0	29.65	0	29.75	29.55	0	1,497	0.00%
2023/11/17	0	0.00	1	29.90	29.80	-1	1,530	-0.07%
2023/11/16	2.1	29.65	0	0.00	29.55	2.1	1,543	0.13%
2023/11/15	1	29.35	24.2	29.51	29.70	-23.2	1,549	-1.50%
2023/11/14	5	28.92	7	29.00	29.00	-2	1,557	-0.13%
2023/11/13	1.2	28.91	1	28.85	28.95	0.2	1,587	0.01%
2023/11/10	2	29.00	1.4	28.91	28.90	0.6	1,615	0.04%
2023/11/08	1	28.75	1	28.85	28.85	0	1,671	0.00%
2023/11/07	6.1	28.84	0	0.00	28.90	6.1	1,731	0.35%
2023/11/03	9.2	28.60	5	28.57	28.60	4.2	1,894	0.22%
2023/11/01	1	28.20	0	0.00	28.30	1	2,108	0.05%
2023/10/27	1.1	28.50	0	0.00	28.55	1.1	2,433	0.04%
2023/10/25	1	29.00	1	29.00	28.65	0	2,870	0.00%
2023/10/24	20	28.90	0	0.00	28.85	20	3,296	0.61%
2023/10/23	30	28.84	0	0.00	28.70	30	3,337	0.90%
2023/10/20	0	0.00	0.4	28.51	28.60	-0.4	3,380	-0.01%
2023/10/19	2.4	28.47	0	0.00	28.40	2.4	3,462	0.07%
2023/10/18	4.3	28.35	0	0.00	29.10	4.3	3,477	0.12%
2023/10/17	1	28.45	0.1	28.56	28.45	0.9	3,449	0.03%
2023/10/16	6	29.22	4	29.01	28.65	2	3,463	0.06%
2023/10/13	5	28.73	2	29.20	28.50	3	3,441	0.09%
2023/10/12	0.1	28.50	1	28.30	28.40	-0.9	3,439	-0.03%
2023/10/11	2.1	28.42	0	0.00	28.35	2.1	3,460	0.06%
2023/10/06	0	0.00	2	28.65	28.75	-2	3,496	-0.06%
2023/10/04	0	28.50	3	28.43	28.40	-3	3,529	-0.08%
2023/10/03	1.1	28.55	0	0.00	28.55	1.1	3,573	0.03%
2023/10/02	2	28.45	0	0.00	28.40	2	3,636	0.05%
2023/09/27	0.2	28.55	0	0.00	28.50	0.2	3,785	0.01%
2023/09/25	2	28.30	0	0.00	28.60	2	3,952	0.05%
2023/09/22	0	0.00	2.1	28.16	28.30	-2.1	4,009	-0.05%
2023/09/21	0	0.00	4	28.11	28.10	-4	4,143	-0.10%
2023/09/20	1	28.20	0	0.00	28.40	1	4,184	0.02%
2023/09/19	3	28.27	0	0.00	28.40	3	4,374	0.07%
2023/09/18	0	0.00	2	28.40	28.45	-2	4,875	-0.04%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/14	3	28.43	1	28.45	28.40	2	4,951	0.04%
2023/09/13	1	28.30	0	0.00	28.45	1	4,960	0.02%
2023/09/12	0	28.20	0	28.25	28.25	0	4,996	0.00%
2023/09/11	4	27.81	0	0.00	28.00	4	5,018	0.08%
2023/09/08	0	0.00	1	28.05	28.05	-1	5,045	-0.02%
2023/09/07	0	28.20	5	28.11	28.15	-5	5,102	-0.10%
2023/09/06	0.1	28.35	6	28.16	28.15	-5.9	5,151	-0.11%
2023/09/05	2.1	28.70	0	0.00	28.50	2.1	5,189	0.04%
2023/09/04	1	28.35	0	0.00	28.70	1	5,251	0.02%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	6.5	28.66	7	27.96	28.55	-0.5	5,389	-0.01%
2023/08/30	6	27.85	6	27.95	28.00	0	5,419	0.00%
2023/08/29	0	0.00	2	27.70	27.85	-2	5,593	-0.04%
2023/08/28	9.3	27.53	0	0.00	27.50	9.3	5,850	0.16%
2023/08/25	1.1	27.77	0	0.00	27.95	1.1	5,804	0.02%
2023/08/24	2.1	27.91	0	0.00	27.85	2.1	5,797	0.04%
2023/08/23	10	28.00	0	0.00	28.10	10	5,797	0.17%
2023/08/22	0.1	28.25	3	28.20	28.05	-2.9	5,809	-0.05%
2023/08/21	5	28.24	0	0.00	28.45	5	5,812	0.09%
2023/08/18	2.3	28.68	0	0.00	28.35	2.3	5,850	0.04%
2023/08/17	0.2	29.05	1	29.15	28.80	-0.8	5,935	-0.01%
2023/08/16	2	28.65	0	0.00	28.90	2	5,938	0.03%
2023/08/15	4.2	29.13	0	0.00	29.10	4.2	5,950	0.07%
2023/08/14	12.2	29.17	3	29.20	29.00	9.2	6,008	0.15%
2023/08/11	10.3	29.97	1	29.95	30.00	9.3	6,008	0.15%
2023/08/10	67.7	30.94	81	30.93	30.45	-13.3	5,968	-0.22%
2023/08/09	3.2	32.36	43	32.30	32.45	-39.9	5,861	-0.68%
2023/08/08	10.1	33.13	6	33.04	32.70	4.1	5,843	0.07%
2023/08/07	9	33.28	8	33.41	33.45	1	5,843	0.02%
2023/08/04	0.2	34.35	24	34.39	34.40	-23.8	5,757	-0.41%
2023/08/02	2	34.80	3.1	34.53	34.00	-1.1	5,938	-0.02%
2023/08/01	2	33.88	5	34.11	33.90	-3	5,847	-0.05%
2023/07/31	8	34.56	7	34.71	34.55	1	5,939	0.02%
2023/07/28	18	35.07	24	35.01	34.10	-6	6,126	-0.10%
2023/07/27	54	34.72	69	34.90	35.00	-15	5,983	-0.25%
2023/07/26	0	0.00	10	33.20	33.15	-10	5,634	-0.18%
2023/07/25	0	0.00	0	32.80	32.70	0	5,643	0.00%
2023/07/24	7	33.03	5	33.01	32.75	2	5,693	0.04%
2023/07/21	5	32.50	0	0.00	32.25	5	5,906	0.08%
2023/07/20	3.1	32.67	5	32.67	32.80	-1.9	6,338	-0.03%
2023/07/19	5	32.10	1	32.40	31.90	4	6,847	0.06%
2023/07/18	1	32.20	1	32.20	32.05	0	7,263	0.00%
2023/07/17	0	0.00	1	32.65	32.75	-1	7,430	-0.01%
2023/07/14	2.1	32.49	1	31.95	32.40	1.1	7,402	0.01%
2023/07/13	4.1	32.18	2.7	32.18	31.90	1.5	7,373	0.02%
2023/07/12	22.1	32.58	0	0.00	32.55	22.1	7,311	0.30%
2023/07/11	21	32.80	0.1	32.90	32.80	21	7,286	0.29%
2023/07/10	11.4	33.10	4	32.81	32.80	7.4	7,266	0.10%
2023/07/07	1	33.30	0.5	33.35	33.30	0.5	7,228	0.01%
2023/07/06	25	34.32	4.1	34.52	34.00	20.9	7,151	0.29%
2023/07/05	0	0.00	1	34.45	34.05	-1	7,034	-0.01%
2023/07/04	32.1	34.04	3	33.80	33.80	29.1	6,972	0.42%
2023/07/03	8	34.02	2.1	34.20	34.20	5.9	6,895	0.09%
2023/06/30	2	33.98	2	33.70	34.05	0	6,789	0.00%
2023/06/29	0	0.00	10	34.02	34.25	-10	6,717	-0.15%
2023/06/28	3.1	33.42	5	33.46	33.15	-1.9	6,563	-0.03%
2023/06/27	42	33.94	35	33.89	33.80	7	6,491	0.11%
2023/06/26	29.1	34.51	120	34.21	34.75	-90.9	6,287	-1.45%	大賣/
2023/06/21	24	33.13	4	33.13	33.30	20	5,768	0.35%
2023/06/20	3	32.75	0	0.00	32.60	3	5,679	0.05%
2023/06/19	0.1	32.55	0	0.00	32.55	0.1	5,652	0.00%
2023/06/16	10	32.30	17	32.36	32.35	-7	5,636	-0.12%
2023/06/15	9.1	32.12	0	0.00	32.30	9.1	5,582	0.16%
2023/06/14	6.1	32.54	1	33.00	32.55	5.1	5,558	0.09%
2023/06/13	4	32.58	4	32.90	32.90	0	5,535	0.00%
2023/06/12	2.1	33.05	2.1	33.36	33.20	0	5,483	0.00%
2023/06/09	0	0.00	3.1	33.76	33.80	-3.1	5,424	-0.06%
2023/06/08	0.1	33.50	7	33.15	33.25	-6.9	5,374	-0.13%
2023/06/07	0	33.70	2	33.80	33.80	-2	5,307	-0.04%
2023/06/06	26	33.54	20	33.79	33.55	6	5,261	0.11%
2023/06/05	51	33.89	3.1	33.97	33.75	47.9	5,124	0.93%
2023/06/02	62	33.68	43	33.35	33.25	19	5,014	0.38%
2023/06/01	5	33.67	87.2	33.18	33.50	-82.2	4,830	-1.70%
2023/05/31	1	31.85	1	31.80	31.75	0	4,534	0.00%
2023/05/30	0	0.00	1	31.85	31.75	-1	4,521	-0.02%
2023/05/29	38	31.95	1	32.40	31.95	37	4,522	0.82%
2023/05/26	10	31.50	0.1	31.65	31.60	9.9	4,497	0.22%
2023/05/25	35.1	32.35	15	32.22	32.20	20	4,449	0.45%
2023/05/24	3	32.52	0	0.00	32.45	3	4,428	0.07%
2023/05/23	8.1	32.47	26.4	32.44	32.60	-18.3	4,365	-0.42%
2023/05/22	3.1	31.01	11	31.28	31.75	-7.9	4,229	-0.19%
2023/05/19	4	31.45	0	0.00	31.35	4	4,193	0.10%
2023/05/18	18	32.09	1	32.20	31.85	17	4,149	0.41%
2023/05/17	12	31.93	1	31.85	31.80	11	4,074	0.27%
2023/05/16	3	31.60	0	0.00	31.70	3	4,032	0.07%
2023/05/15	3.2	31.40	0	0.00	31.45	3.2	4,024	0.08%
2023/05/12	2.1	31.66	2	31.80	32.05	0.1	4,013	0.00%
2023/05/11	2.1	31.66	2	31.80	31.75	0.1	4,001	0.00%
2023/05/10	1.1	32.26	4	32.64	32.40	-3	3,948	-0.07%
2023/05/09	11	33.95	59	33.76	33.20	-48	3,911	-1.23%
2023/05/08	0	0.00	6.1	33.47	33.50	-6.1	3,665	-0.17%
2023/05/05	12.1	33.59	7	33.70	33.10	5.1	3,594	0.14%
2023/05/04	46	33.50	94.1	33.11	33.65	-48.1	3,437	-1.40%
2023/05/03	7	32.16	4	32.35	32.10	3	3,116	0.10%
2023/05/02	21	32.06	2.1	31.93	32.00	19	2,986	0.63%
2023/04/28	0	0.00	1	31.35	31.30	-1	2,919	-0.03%
2023/04/27	2	31.30	1	31.35	31.35	1	2,866	0.03%
2023/04/26	54.1	31.97	59	32.03	32.00	-5	2,767	-0.18%
2023/04/25	24.2	32.35	26	32.78	32.35	-1.9	2,461	-0.08%
2023/04/24	70	31.98	72.1	32.00	32.50	-2.1	2,003	-0.10%
2023/04/21	14	30.85	46.1	31.67	30.40	-32	1,446	-2.21%
2023/04/20	8	29.64	16.5	29.93	29.45	-8.5	1,034	-0.82%
2023/04/19	0.3	28.57	0.8	28.48	28.40	-0.5	843	-0.06%
2023/04/17	1.1	28.90	1	28.95	28.95	0.1	856	0.01%
2023/04/13	0	28.80	0	0.00	28.75	0	854	0.00%
2023/04/12	2	28.50	1.2	28.76	28.80	0.8	846	0.10%
2023/04/11	1	28.45	2	28.58	28.60	-1	834	-0.12%
2023/04/10	2	28.53	0	28.90	28.45	2	832	0.24%
2023/04/07	1	28.30	4	28.46	28.75	-3	801	-0.37%
2023/04/06	2.1	28.33	0	0.00	28.60	2.1	789	0.26%
2023/03/31	1.1	28.11	0	0.00	28.25	1.1	778	0.14%
2023/03/30	1.1	28.05	0	0.00	28.10	1.1	777	0.14%
2023/03/29	1.1	28.31	0	0.00	28.25	1.1	776	0.14%
2023/03/28	0.1	28.31	0	0.00	28.30	0.1	779	0.01%
2023/03/27	0	28.28	1.1	28.20	28.20	-1.1	780	-0.14%
2023/03/24	2	28.03	0	0.00	28.00	2	798	0.25%
2023/03/22	0	28.01	0	0.00	27.85	0	796	0.00%
2023/03/21	0	27.86	0	0.00	27.80	0	794	0.00%
2023/03/20	2.1	27.35	0	0.00	27.45	2.1	791	0.26%
2023/03/17	4	27.35	0	0.00	27.15	4	786	0.51%
2023/03/16	0.1	27.98	2	27.95	27.60	-1.9	751	-0.25%
2023/03/15	2.2	28.57	0	0.00	28.40	2.2	733	0.29%
2023/03/14	0	28.85	1	28.75	28.75	-1	730	-0.14%
2023/03/13	1	28.80	0	0.00	28.80	1	755	0.13%
2023/03/10	0.1	28.93	0	0.00	28.85	0.1	753	0.02%
2023/03/09	1	29.00	0	29.20	29.05	1	766	0.13%
2023/03/08	1	28.95	0	0.00	29.10	1	776	0.13%
2023/03/07	1	28.90	0	0.00	29.00	1	773	0.13%
2023/03/06	0	28.95	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.86	0	0.00	28.75	0	762	0.00%
2023/02/24	2	28.70	0	0.00	28.85	2	772	0.26%
2023/02/23	2	28.65	0	0.00	28.60	2	778	0.26%
2023/02/22	0.1	28.65	0	0.00	28.60	0.1	794	0.01%
2023/02/21	1	28.70	0	0.00	28.70	1	800	0.12%
2023/02/20	0	0.00	0	28.60	28.65	0	811	0.00%
2023/02/17	0	0.00	0.2	28.65	28.60	-0.2	821	-0.02%
2023/02/16	1	28.40	0	0.00	28.55	1	834	0.12%
2023/02/15	3	28.53	0	0.00	28.45	3	842	0.36%
2023/02/13	2	28.35	0	0.00	28.55	2	847	0.24%
2023/02/10	1	28.75	0	28.95	28.80	1	837	0.12%
2023/02/07	0	29.00	6	28.96	29.10	-6	808	-0.74%
2023/02/03	1	28.70	0	0.00	29.05	1	782	0.13%
2023/02/01	1	29.30	0	0.00	28.85	1	763	0.13%
2023/01/31	0	0.00	2	29.05	29.10	-2	757	-0.26%
2023/01/30	0	0.00	2	28.73	28.85	-2	744	-0.27%
2023/01/17	0	0.00	0.1	28.40	28.50	-0.1	730	-0.01%
2023/01/12	0	0.00	0	28.25	28.35	0	729	0.00%
2023/01/11	0	0.00	2	28.25	28.30	-2	725	-0.28%
2023/01/10	0	0.00	5	28.25	28.40	-5	724	-0.69%
2023/01/09	0	0.00	2.1	27.95	27.95	-2.1	693	-0.30%
2023/01/05	0	27.65	0	0.00	27.65	0	702	0.00%
2023/01/03	0.1	27.40	0	0.00	27.35	0.1	700	0.01%
2022/12/30	0	0.00	1	27.35	27.35	-1	701	-0.14%
2022/12/29	0.5	27.25	0	0.00	27.20	0.5	704	0.07%
2022/12/21	5	27.45	0	0.00	27.15	5	726	0.69%
2022/12/20	0	27.20	0	0.00	27.35	0	724	0.00%
2022/12/19	0	27.45	0	0.00	27.40	0	731	0.00%
2022/12/16	0	0.00	1	27.30	27.30	-1	729	-0.14%
2022/12/06	0	0.00	0.5	27.80	27.45	-0.5	734	-0.07%
2022/12/05	1	27.85	0	0.00	27.90	1	732	0.14%
2022/12/01	0	27.40	0	0.00	27.50	0	726	0.00%
2022/11/28	0	0.00	1	27.20	27.20	-1	717	-0.14%
2022/11/25	1	27.45	0	0.00	27.25	1	724	0.14%
2022/11/23	0	27.20	0	0.00	27.15	0	732	0.00%
2022/11/21	0.2	27.35	0.3	27.35	27.25	-0.1	735	-0.01%
2022/11/18	0	0.00	3	27.15	27.15	-3	729	-0.41%
2022/11/15	0	0.00	1	27.10	27.35	-1	828	-0.12%
2022/11/14	0	0.00	0.5	27.10	27.15	-0.5	826	-0.06%
2022/11/11	3	27.08	16	27.11	27.00	-13	814	-1.60%
2022/11/09	0	0.00	3	27.10	27.15	-3	813	-0.37%
2022/11/08	0.9	27.99	2	27.00	27.00	-1.1	828	-0.13%
2022/11/04	0	0.00	1	26.40	26.45	-1	843	-0.12%
2022/11/03	2	26.25	0	0.00	26.15	2	855	0.23%
2022/11/01	11	26.38	0	0.00	26.40	11	852	1.29%
2022/10/27	1	25.95	7	26.07	26.10	-6	842	-0.71%
2022/10/26	0	25.75	0	0.00	25.65	0	835	0.00%
2022/10/25	0	0.00	4	25.65	25.70	-4	840	-0.48%
2022/10/21	6	25.65	1	25.60	25.65	5	851	0.59%
2022/10/20	2	25.40	10	25.75	25.75	-8	857	-0.93%
2022/10/19	0	26.05	0	0.00	25.80	0	860	0.01%
2022/10/18	6	25.91	0	0.00	26.05	6	868	0.69%
2022/10/14	5	26.02	1	26.10	26.00	4	904	0.44%
2022/10/13	2	25.68	2	25.50	25.25	0	910	0.00%
2022/10/11	0	26.20	0	0.00	25.90	0	932	0.00%
2022/10/05	2.5	26.77	0	0.00	26.75	2.5	957	0.26%
2022/10/04	0	26.70	0	0.00	26.70	0	973	0.00%
2022/09/30	0	26.25	0	0.00	26.60	0	1,005	0.00%
2022/09/29	1	26.50	4	26.25	26.30	-3	1,012	-0.30%
2022/09/27	0.1	26.67	0	0.00	26.55	0.1	1,049	0.01%
2022/09/26	0.3	26.60	0	0.00	26.45	0.3	1,059	0.02%
2022/09/23	0	0.00	1	27.25	26.95	-1	1,085	-0.09%
2022/09/22	2	26.98	0	0.00	26.90	2	1,134	0.18%
2022/09/21	0	27.25	0	0.00	27.20	0	1,177	0.00%
2022/09/08	10.3	26.90	0	0.00	27.00	10.3	1,456	0.71%
2022/09/06	3	27.17	10	27.10	27.10	-7	1,506	-0.47%
2022/09/05	2	27.45	0	0.00	27.25	2	1,519	0.13%
2022/09/02	4	27.78	0	0.00	27.70	4	1,526	0.26%
2022/09/01	2	27.83	7	27.80	27.90	-5	1,531	-0.33%
2022/08/29	12	27.80	7	27.84	27.85	5	1,551	0.32%
2022/08/25	1	28.25	0	0.00	28.20	1	1,550	0.06%
2022/08/24	3	28.20	2	28.25	28.15	1	1,566	0.06%
2022/08/23	1	28.30	0	28.40	28.20	1	1,591	0.06%
2022/08/22	29	29.18	11	29.41	28.70	18	1,614	1.11%
2022/08/19	0	0.00	1.1	28.26	28.50	-1.1	1,561	-0.07%
2022/08/18	2	28.30	0	0.00	28.20	2	1,592	0.13%
2022/08/17	5	28.20	0	0.00	28.20	5	1,663	0.30%
2022/08/16	0	0.00	2	28.25	28.15	-2	1,683	-0.12%
2022/08/15	1	28.00	2	27.90	28.15	-1	1,686	-0.06%
2022/08/12	3	27.63	2	27.65	27.60	1	1,707	0.06%
2022/08/11	1	27.56	1	27.60	27.55	0	1,767	0.00%
2022/08/10	1	27.35	1	27.30	27.35	0	1,812	0.00%
2022/08/09	2	26.95	2	27.00	27.00	0	1,818	0.00%
2022/08/05	2	26.85	3	26.90	26.90	-1	1,874	-0.05%
2022/08/04	0	26.55	0	0.00	26.65	0	1,938	0.00%
2022/08/02	2	26.85	2	26.95	26.95	0	2,014	0.00%
2022/08/01	0	27.30	0	0.00	27.10	0	2,045	0.00%
2022/07/29	3	26.88	0	0.00	27.10	3	2,062	0.15%
2022/07/27	2	27.15	0	0.00	27.10	2	2,103	0.10%
2022/07/22	0	0.00	0.2	26.90	26.85	-0.2	2,230	-0.01%
2022/07/21	0.1	26.30	0	0.00	26.45	0.1	2,235	0.00%
2022/07/20	1	26.55	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	0.00	1	26.35	26.35	-1	2,237	-0.04%
2022/07/15	3	25.63	0	0.00	25.45	3	2,229	0.13%
2022/07/14	1	25.55	0	0.00	25.90	1	2,230	0.04%
2022/07/13	2	25.80	0	0.00	25.80	2	2,232	0.09%
2022/07/11	0	25.80	2	25.85	25.90	-2	2,211	-0.09%
2022/07/08	3.1	25.85	1	25.60	25.75	2.1	2,211	0.09%
2022/07/07	0.3	25.55	0	0.00	25.90	0.3	2,197	0.01%
2022/07/06	6	25.79	5	25.65	25.70	1	2,192	0.05%
2022/07/05	1	25.80	0	0.00	25.95	1	2,181	0.05%
2022/07/04	0	25.30	0	0.00	25.35	0	2,161	0.00%
2022/07/01	2	25.40	0	0.00	25.20	2	2,163	0.09%
2022/06/30	4.3	25.74	0	0.00	26.05	4.3	2,149	0.20%
2022/06/29	14	26.55	2	26.55	26.55	12	2,118	0.57%
2022/06/28	5.7	27.19	0	27.20	27.15	5.7	2,088	0.27%
2022/06/27	5	29.95	63	29.95	29.95	-58	2,026	-2.86%
2022/06/24	0	0.00	1	29.65	29.75	-1	1,968	-0.05%
2022/06/23	1	29.50	0	0.00	29.65	1	1,984	0.05%
2022/06/21	10.4	30.09	0	0.00	29.95	10.4	1,965	0.53%
2022/06/20	7	30.21	0	0.00	29.90	7	1,925	0.36%
2022/06/16	10.1	30.40	0	0.00	30.00	10.1	1,884	0.54%
2022/06/15	3	29.98	0	0.00	30.05	3	1,870	0.16%
2022/06/14	8.1	29.38	0	0.00	29.60	8.1	1,862	0.43%
2022/06/13	4.5	29.54	0.6	29.65	29.55	3.9	1,862	0.21%
2022/06/10	3	30.12	0.5	30.20	30.15	2.5	1,860	0.13%
2022/06/09	1.2	30.29	1	30.35	30.20	0.2	1,857	0.01%
2022/06/08	1	29.95	0	0.00	30.05	1	1,848	0.05%
2022/06/06	2	29.95	0.1	30.05	30.00	1.9	1,854	0.10%
2022/06/02	1	30.00	2	30.00	30.00	-1	1,886	-0.05%
2022/06/01	2	30.05	0	0.00	30.00	2	1,905	0.10%
2022/05/31	0	0.00	5	30.00	30.00	-5	1,889	-0.26%
2022/05/27	9	29.59	0	0.00	29.55	9	1,831	0.49%
2022/05/26	1	29.60	0	0.00	29.65	1	1,795	0.06%
2022/05/25	2.3	29.43	0	0.00	29.40	2.3	1,775	0.13%
2022/05/24	4	29.90	0	0.00	29.95	4	1,731	0.23%
2022/05/23	1	29.95	0	0.00	30.10	1	1,712	0.06%
2022/05/19	3.1	29.47	0	0.00	29.60	3.1	1,700	0.18%
2022/05/16	1.1	30.60	0	0.00	30.15	1.1	1,613	0.07%
2022/05/13	1	30.70	0	0.00	30.85	1	1,594	0.06%
2022/05/12	7	31.01	3	30.85	30.40	4	1,621	0.25%
2022/05/11	7	31.87	0	0.00	31.85	7	1,591	0.44%
2022/05/10	0.3	32.55	0.1	32.60	32.50	0.2	1,614	0.01%
2022/05/09	9.1	32.61	6	32.72	32.75	3.1	1,608	0.19%
2022/05/06	1.2	33.18	0	0.00	33.20	1.2	1,603	0.07%
2022/05/05	2	33.65	31	33.70	33.60	-29	1,617	-1.79%
2022/05/04	3.1	33.67	2	33.60	33.65	1.1	1,622	0.07%
2022/05/03	6	34.53	1	34.15	33.70	5	1,594	0.31%
2022/04/29	0	0.00	0.2	33.60	33.45	-0.2	1,469	-0.02%
2022/04/27	3.3	33.41	0.2	33.50	33.40	3.2	1,473	0.22%
2022/04/26	3.2	34.23	0	0.00	34.10	3.2	1,452	0.22%
2022/04/25	0.3	34.50	0	0.00	34.25	0.3	1,466	0.02%
2022/04/22	0	0.00	1	35.00	34.95	-1	1,466	-0.07%
2022/04/21	0	0.00	4	34.81	34.65	-4	1,488	-0.27%
2022/04/20	0	0.00	0	34.45	34.45	0	1,545	0.00%
2022/04/19	0	0.00	4	34.60	34.50	-4	1,548	-0.26%
2022/04/18	3	34.32	0	0.00	34.40	3	1,559	0.19%
2022/04/15	1	34.60	0	0.00	34.65	1	1,599	0.06%
2022/04/12	5	34.00	1	34.05	34.15	4	1,742	0.23%
2022/04/11	5	34.13	0	34.25	34.10	5	1,781	0.28%
2022/04/08	0	34.63	0	0.00	34.50	0	1,793	0.00%
2022/04/07	0	34.95	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	34.89	0.5	34.91	34.90	-0.5	1,813	-0.03%
2022/04/01	2	34.72	0	0.00	34.60	2	1,846	0.11%
2022/03/31	0	0.00	1.1	34.99	35.00	-1.1	1,948	-0.06%
2022/03/30	0	34.50	0	0.00	34.70	0	2,111	0.00%
2022/03/29	0	0.00	10	34.45	34.45	-10	2,173	-0.46%
2022/03/28	3	34.20	0	0.00	34.40	3	2,183	0.14%
2022/03/25	5	34.60	0	0.00	34.50	5	2,155	0.23%
2022/03/24	3	34.87	0.4	34.95	34.85	2.7	2,163	0.12%
2022/03/23	0	35.16	0	35.20	35.10	0	2,177	0.00%
2022/03/22	0	35.30	3	34.97	35.10	-3	2,204	-0.13%
2022/03/21	0	34.90	0	0.00	35.10	0	2,226	0.00%
2022/03/18	1	34.86	0	0.00	34.50	1	2,377	0.04%
2022/03/17	2	34.55	0	34.80	34.70	2	2,371	0.08%
2022/03/16	1.1	34.35	1	34.50	34.35	0.1	2,376	0.00%
2022/03/10	2	34.45	0	0.00	34.35	2	2,412	0.08%
2022/03/09	2	33.80	0	0.00	33.95	2	2,412	0.08%
2022/03/08	10.1	33.85	0	0.00	33.70	10.1	2,421	0.41%
2022/03/07	5.1	34.15	0	0.00	34.35	5.1	2,401	0.21%
2022/03/04	0	35.10	0	0.00	34.90	0	2,409	0.00%
2022/03/02	0	35.10	0	0.00	35.00	0	2,632	0.00%
2022/03/01	1	35.00	0	0.00	34.85	1	2,696	0.04%
2022/02/25	2	34.40	0	0.00	34.40	2	2,711	0.07%
2022/02/24	2.2	34.78	0	0.00	34.60	2.2	2,724	0.08%
2022/02/23	0.1	35.60	0	0.00	35.60	0.1	2,717	0.00%
2022/02/22	3.1	35.50	5	35.70	35.40	-1.9	2,787	-0.07%
2022/02/21	0	0.00	0.1	36.20	36.20	-0.1	2,895	0.00%
2022/02/18	2	35.73	0	0.00	35.70	2	2,919	0.07%
2022/02/17	1	35.90	0	0.00	35.90	1	2,964	0.03%
2022/02/16	1	35.95	3	35.90	36.00	-2	2,975	-0.07%
2022/02/15	3.1	36.38	1	36.30	36.05	2.1	2,979	0.07%
2022/02/14	2	36.40	0	0.00	36.50	2	2,998	0.07%
2022/02/11	0	0.00	14	36.10	36.35	-14	3,056	-0.46%
2022/02/10	2.3	36.03	2	36.10	36.25	0.3	3,084	0.01%
2022/02/09	1	35.40	0	0.00	35.85	1	3,082	0.03%
2022/02/07	0.1	34.89	0	0.00	34.90	0.1	3,067	0.00%
2022/01/25	7	34.11	1	34.15	34.10	6	3,117	0.19%
2022/01/21	1	34.65	1	34.90	34.55	0	3,216	0.00%
2022/01/20	0	0.00	1	34.90	35.05	-1	3,215	-0.03%
2022/01/19	1	34.65	0	0.00	34.60	1	3,249	0.03%
2022/01/18	0.1	35.00	0	0.00	34.80	0.1	3,277	0.00%
2022/01/14	1.5	35.50	0	0.00	35.40	1.5	3,305	0.05%
2022/01/13	1.2	35.91	2	35.85	35.85	-0.8	3,297	-0.02%
2022/01/12	2	35.40	0	0.00	35.50	2	3,267	0.06%
2022/01/11	1	35.40	5	35.52	35.40	-4	3,273	-0.12%
2022/01/10	1	35.55	1	35.60	35.65	0	3,310	0.00%
2022/01/07	1	34.95	5.3	35.10	35.00	-4.3	3,318	-0.13%
2022/01/05	10	34.80	0	0.00	34.65	10	3,317	0.30%
2022/01/04	3	34.95	13	34.84	35.05	-10	3,280	-0.30%
2022/01/03	1	35.05	10	35.20	35.05	-9	3,268	-0.28%
2021/12/30	2.1	35.31	0	0.00	35.30	2.1	3,292	0.06%
2021/12/29	21	35.50	3.2	35.52	35.50	17.8	3,355	0.53%
2021/12/28	8	35.09	0	0.00	35.20	8	3,391	0.24%
2021/12/27	8	35.99	6	36.18	35.60	2	3,425	0.06%
2021/12/24	4	35.70	37	35.75	35.90	-33	3,417	-0.97%
2021/12/23	4	34.94	5	34.95	35.05	-1	3,392	-0.03%
2021/12/22	0	0.00	0.5	34.30	34.35	-0.5	3,483	-0.01%
2021/12/17	0	0.00	3	34.03	33.90	-3	4,907	-0.06%
2021/12/16	1	33.70	0	0.00	33.70	1	4,925	0.02%
2021/12/15	3	33.87	0	0.00	33.95	3	4,956	0.06%
2021/12/14	6	34.28	8	34.24	34.00	-2	4,980	-0.04%
2021/12/13	3	33.62	0	0.00	33.60	3	4,850	0.06%
2021/12/10	0	0.00	2	34.15	33.90	-2	4,864	-0.04%
2021/12/09	10	34.05	2	34.00	34.00	8	4,854	0.16%
2021/12/08	11	33.95	0	0.00	33.95	11	4,861	0.23%
2021/12/07	2	33.63	0	0.00	33.80	2	4,883	0.04%
2021/12/06	43	33.65	0	0.00	33.70	43	4,864	0.88%
2021/12/03	7	33.79	0	0.00	33.85	7	4,886	0.14%
2021/12/02	2	33.80	0	0.00	33.80	2	4,893	0.04%
2021/12/01	1	33.75	0	0.00	34.05	1	4,897	0.02%
2021/11/30	4	34.08	2	34.20	34.00	2	4,899	0.04%
2021/11/29	8	33.47	0	0.00	34.10	8	4,919	0.16%
2021/11/26	3	34.55	0	0.00	34.50	3	4,875	0.06%
2021/11/25	2	35.45	3.1	35.98	35.70	-1.1	4,805	-0.02%
2021/11/24	0	0.00	1	35.10	35.50	-1	4,774	-0.02%
2021/11/23	5	35.01	0	0.00	34.85	5	4,774	0.10%
2021/11/22	3	35.20	1	35.15	35.35	2	4,777	0.04%
2021/11/19	4	35.61	9	36.13	35.50	-5	4,784	-0.10%
2021/11/18	2	36.10	7	36.01	36.05	-5	4,768	-0.10%
2021/11/17	2	35.33	4	35.50	35.40	-2	4,669	-0.04%
2021/11/16	2	35.10	7	34.93	35.40	-5	4,659	-0.11%
2021/11/15	0	0.00	1	35.15	35.00	-1	4,663	-0.02%
2021/11/12	0	0.00	2	34.45	34.50	-2	4,711	-0.04%
2021/11/11	1	34.50	2	34.63	34.50	-1	4,748	-0.02%
2021/11/10	6	34.97	3	34.93	34.75	3	4,828	0.06%
2021/11/08	2	34.73	4	34.74	35.15	-2	4,727	-0.04%
2021/11/04	0	0.00	5.1	34.66	34.35	-5.1	4,717	-0.11%
2021/11/02	3	34.30	17	34.44	34.30	-14	4,727	-0.30%
2021/11/01	9	34.29	0.1	34.25	34.20	9	4,711	0.19%
2021/10/29	6	33.79	2	33.78	34.00	4	4,713	0.08%
2021/10/28	1.1	33.11	0	0.00	33.20	1.1	4,726	0.02%
2021/10/27	10.1	33.20	0	0.00	33.05	10.1	4,763	0.21%
2021/10/26	5.2	33.30	0	0.00	33.35	5.2	4,746	0.11%
2021/10/25	3	33.48	0	0.00	33.60	3	4,738	0.06%
2021/10/22	1	33.60	1	33.60	33.60	0	4,771	0.00%
2021/10/21	0.1	34.17	7	34.40	34.10	-6.9	4,770	-0.14%
2021/10/20	1.1	34.25	0	0.00	33.95	1.1	4,901	0.02%
2021/10/19	2	34.30	4	34.36	34.30	-2	4,939	-0.04%
2021/10/18	2	34.35	1	34.70	34.40	1	5,010	0.02%
2021/10/15	14.1	33.92	0	0.00	33.90	14.1	5,076	0.28%
2021/10/14	0.4	33.59	13.2	34.00	33.95	-12.8	5,072	-0.25%
2021/10/13	1.1	33.02	0	0.00	33.10	1.1	5,046	0.02%
2021/10/12	5.1	33.30	0	0.00	33.30	5.1	5,039	0.10%
2021/10/08	6	33.55	0	0.00	33.55	6	5,047	0.12%
2021/10/07	3	33.80	5	33.75	34.00	-2	5,101	-0.04%
2021/10/06	2.1	33.26	21	33.90	33.20	-18.9	5,136	-0.37%
2021/10/05	3	33.17	3	33.25	33.90	0	5,163	0.00%
2021/10/04	2.2	34.08	0	0.00	33.75	2.2	5,229	0.04%
2021/10/01	29.2	34.42	2	34.40	34.40	27.2	5,334	0.51%
2021/09/30	14	36.18	0	0.00	35.65	14	5,582	0.25%
2021/09/29	6.1	35.84	1	35.90	35.70	5.1	5,656	0.09%
2021/09/28	84.1	38.08	80	37.96	37.20	4.1	5,623	0.07%
2021/09/27	27	36.34	110.1	36.88	37.50	-83.1	5,127	-1.62%	大賣/
2021/09/24	25	34.97	13	34.82	34.10	12	5,231	0.23%
2021/09/23	2.1	33.94	1	33.90	34.10	1.1	5,482	0.02%
2021/09/22	22	34.08	17	34.01	33.80	5	5,512	0.09%
2021/09/17	2	34.65	1	34.60	34.30	1	5,554	0.02%
2021/09/16	1	34.95	0	0.00	34.90	1	5,568	0.02%
2021/09/15	20	35.65	0	0.00	35.15	20	5,599	0.36%
2021/09/14	5.1	35.65	0	0.00	35.70	5.1	5,717	0.09%
2021/09/13	2	35.68	1	35.05	35.75	1	6,089	0.02%
2021/09/10	7	35.49	7	35.25	35.20	0	6,292	0.00%
2021/09/09	0.1	35.09	0	0.00	35.70	0.1	6,319	0.00%
2021/09/08	6	35.14	0	0.00	35.10	6	6,382	0.09%
2021/09/06	1	35.50	0	0.00	35.50	1	6,471	0.02%
2021/09/03	0.1	36.05	0	0.00	35.90	0.1	6,703	0.00%
2021/09/02	6	36.03	7	36.18	36.10	-1	6,818	-0.01%
2021/09/01	13	36.27	15	36.20	36.05	-2	6,932	-0.03%
2021/08/31	18	35.93	0	0.00	36.00	18	7,220	0.25%
2021/08/30	16	36.48	1	37.05	36.45	15	8,170	0.18%
2021/08/27	0	0.00	5.1	37.10	37.15	-5.1	8,507	-0.06%
2021/08/26	2	36.65	0	0.00	36.65	2	9,338	0.02%
2021/08/25	1	36.30	0	0.00	36.45	1	9,548	0.01%
2021/08/24	17	35.98	0	0.00	36.00	17	9,557	0.18%
2021/08/23	6	36.59	0	0.00	36.65	6	9,552	0.06%
2021/08/19	6.1	36.10	0	0.00	35.80	6.1	9,595	0.06%
2021/08/18	6	35.94	1	36.50	36.75	5	9,597	0.05%
2021/08/17	8	37.42	2	37.48	36.85	6	9,597	0.06%
2021/08/16	13	39.67	6	39.84	39.65	7	9,655	0.07%
2021/08/13	1	41.00	5	40.75	40.90	-4	9,619	-0.04%
2021/08/12	13	41.52	3	41.94	41.15	10	9,653	0.10%
2021/08/11	7.2	41.02	1	41.65	41.15	6.2	9,717	0.06%
2021/08/09	0	0.00	10	42.48	42.40	-10	9,916	-0.10%
2021/08/05	2	41.55	2	42.30	42.05	0	10,134	0.00%
2021/08/04	4	42.03	0	0.00	42.20	4	10,387	0.04%
2021/08/03	27	41.66	0.4	41.65	41.80	26.6	10,891	0.24%
2021/08/02	4	41.44	0	0.00	42.00	4	11,135	0.04%
2021/07/30	7	42.09	0	0.00	42.15	7	11,123	0.06%
2021/07/28	1	41.10	10	41.15	41.70	-9	11,200	-0.08%
2021/07/27	0	0.00	1	41.70	41.75	-1	11,276	-0.01%
2021/07/26	16	41.73	0	0.00	41.35	16	11,320	0.14%
2021/07/23	0	0.00	9	42.92	43.80	-9	11,234	-0.08%
2021/07/22	12.1	41.97	0	0.00	42.10	12.1	11,252	0.11%
2021/07/21	28	43.16	1	42.30	42.65	27	11,280	0.24%
2021/07/20	17	43.71	1	43.50	43.40	16	11,329	0.14%
2021/07/16	5	44.61	0	0.00	44.75	5	11,723	0.04%
2021/07/15	16	44.95	10	44.91	45.10	6	11,904	0.05%
2021/07/14	13.1	43.97	0	0.00	44.35	13.1	12,012	0.11%
2021/07/13	7	44.56	51	45.38	44.20	-44	12,155	-0.36%
2021/07/12	9	45.24	1	45.00	44.95	8	12,200	0.07%
2021/07/09	10	46.27	7.4	46.47	45.95	2.6	12,244	0.02%
2021/07/08	18.1	47.13	4	47.28	46.80	14.1	12,352	0.11%
2021/07/07	38.4	48.65	25	49.03	48.00	13.4	12,719	0.11%
2021/07/06	6	48.53	11	48.73	48.05	-5	12,729	-0.04%
2021/07/05	14	47.65	16.1	47.94	48.35	-2.1	12,634	-0.02%
2021/07/02	9	48.51	27.1	48.59	48.25	-18.1	12,625	-0.14%
2021/07/01	60.4	49.18	57	48.67	47.70	3.4	12,600	0.03%
2021/06/30	6	47.75	55.8	47.55	48.50	-49.8	12,196	-0.41%
2021/06/29	5	45.84	5	45.63	45.60	0	11,816	0.00%
2021/06/28	3	44.78	12	45.63	46.00	-9	11,840	-0.08%
2021/06/25	14	45.00	6	45.07	44.90	8	11,931	0.07%
2021/06/24	6.6	45.21	2	45.20	45.40	4.6	12,036	0.04%
2021/06/23	8.5	44.76	17	45.63	44.80	-8.5	12,046	-0.07%
2021/06/22	78.4	46.32	41.5	46.49	45.25	36.9	12,006	0.31%
2021/06/21	58.2	45.37	23	45.52	45.80	35.2	11,681	0.30%
2021/06/18	0.4	43.99	4	44.20	44.30	-3.6	11,495	-0.03%
2021/06/17	6	44.73	6	44.98	44.05	0	11,500	0.00%
2021/06/16	3	43.95	1.5	43.80	43.85	1.5	11,569	0.01%
2021/06/15	12	43.93	1	43.85	44.00	11	11,547	0.10%
2021/06/11	15	45.38	43	45.93	44.50	-28	11,486	-0.24%
2021/06/09	16.1	45.56	2.8	45.91	45.10	13.3	11,135	0.12%
2021/06/08	71.5	47.28	9	47.19	46.90	62.5	11,004	0.57%
2021/06/07	82	48.11	111.1	48.28	49.00	-29.1	10,711	-0.27%	大賣/
2021/06/04	52	46.87	32.1	47.20	45.65	20	9,730	0.21%
2021/06/03	77.1	46.65	137.2	46.92	46.40	-60.1	9,410	-0.64%	大賣/
2021/06/02	23	44.07	36	43.84	44.75	-13	8,596	-0.15%
2021/06/01	2	41.13	7	41.16	41.70	-5	8,410	-0.06%
2021/05/31	2	41.53	6	41.72	41.30	-4	8,428	-0.05%
2021/05/28	0	41.20	12	41.12	41.20	-12	8,435	-0.14%
2021/05/27	4	41.25	3	41.63	40.90	1	8,495	0.01%
2021/05/26	2.1	40.73	0	0.00	41.60	2.1	8,506	0.02%
2021/05/25	8	42.49	0	0.00	41.70	8	8,495	0.09%
2021/05/24	25	42.40	21	42.83	42.35	4	8,454	0.05%
2021/05/21	2	40.00	9.1	40.87	41.30	-7.1	8,413	-0.08%
2021/05/20	5	39.42	1.3	40.05	39.95	3.8	8,382	0.04%
2021/05/19	26	40.48	7	40.66	40.35	19	8,352	0.23%
2021/05/18	23.1	39.33	39.1	39.77	40.00	-16.1	8,294	-0.19%
2021/05/17	21	37.46	16.1	37.20	37.50	4.9	8,225	0.06%
2021/05/14	2.5	39.76	10	39.65	39.30	-7.5	8,098	-0.09%
2021/05/13	9.5	40.10	1	40.90	40.55	8.5	7,981	0.11%
2021/05/12	47	43.11	88	41.11	40.80	-41	7,825	-0.52%
2021/05/11	95.4	47.26	60.2	48.32	44.85	35.1	7,543	0.47%
2021/05/10	89.2	46.13	34.9	45.83	46.30	54.2	7,010	0.77%
2021/05/07	4	42.63	3	42.55	43.20	1	6,735	0.01%
2021/05/06	1	42.40	0	0.00	42.90	1	6,739	0.01%
2021/05/05	0	0.00	1	43.95	42.80	-1	6,710	-0.01%
2021/05/04	14.1	42.51	7.5	42.18	42.35	6.5	6,679	0.10%
2021/05/03	3.3	44.05	3.5	44.32	44.45	-0.2	6,594	0.00%
2021/04/29	3	44.07	5	44.26	44.60	-2	6,583	-0.03%
2021/04/28	12.1	45.08	3.1	45.02	44.90	9	6,554	0.14%
2021/04/27	10.5	44.83	9.5	45.23	45.80	1	6,573	0.02%
2021/04/26	7	44.96	13.3	45.09	45.20	-6.3	6,491	-0.10%
2021/04/23	4.1	42.70	18.4	43.58	44.10	-14.3	6,353	-0.22%
2021/04/22	15.6	43.63	5	43.67	42.65	10.6	6,216	0.17%
2021/04/21	5.6	44.05	33	44.07	43.90	-27.4	6,020	-0.46%
2021/04/20	2	42.70	2	42.68	42.90	0	5,845	0.00%
2021/04/19	10	42.38	9.1	42.66	43.00	0.9	5,793	0.02%
2021/04/16	5	40.43	6	41.03	41.55	-1	5,623	-0.02%
2021/04/15	4.1	40.92	12	41.51	40.80	-7.9	5,565	-0.14%
2021/04/14	18	41.11	29	40.68	40.75	-11	5,534	-0.20%
2021/04/13	67	42.52	26.6	42.47	41.80	40.4	5,423	0.75%
2021/04/12	24.1	39.71	26.3	39.73	40.45	-2.2	4,935	-0.04%
2021/04/09	9	37.03	9	37.63	37.00	0	4,665	0.00%
2021/04/08	0.5	37.95	5.1	37.53	38.00	-4.6	4,657	-0.10%
2021/04/07	3.1	37.03	3.1	37.45	37.00	-0.1	4,750	0.00%
2021/04/06	7	37.16	45	36.99	37.40	-38	5,023	-0.76%
2021/04/01	16	34.64	91.4	35.06	35.40	-75.3	5,095	-1.48%
2021/03/31	20	34.83	13.2	34.93	34.90	6.8	4,996	0.14%
2021/03/30	3	34.90	118	34.79	35.00	-115	4,935	-2.33%	大賣/鉅額交易
2021/03/29	89	34.26	78	34.40	34.05	11	4,784	0.23%
2021/03/26	36	33.49	4.1	33.60	33.60	31.9	4,838	0.66%
2021/03/25	31	33.37	27	33.51	33.35	4	4,869	0.08%
2021/03/24	8	32.60	40	32.95	33.00	-32	4,804	-0.67%
2021/03/23	21	32.73	7	32.89	32.70	14	4,820	0.29%
2021/03/22	28	32.59	53	32.80	33.00	-25	5,030	-0.50%
2021/03/19	17.1	32.84	10.3	32.86	32.65	6.8	5,060	0.13%
2021/03/18	1.1	32.10	4	32.10	32.05	-2.9	4,953	-0.06%
2021/03/17	15.1	32.21	10	32.18	32.15	5.1	4,948	0.10%
2021/03/16	0	32.15	0	0.00	32.35	0	5,012	0.00%
2021/03/15	17.1	32.20	0	0.00	32.15	17.1	5,051	0.34%
2021/03/11	0	0.00	20	32.53	32.40	-20	5,137	-0.39%
2021/03/10	4	32.25	4	32.59	32.30	0	5,138	0.00%
2021/03/09	51	32.29	15	32.51	32.40	36	5,155	0.70%
2021/03/08	7	32.04	7.1	32.18	32.10	-0.1	5,171	0.00%
2021/03/05	15	31.84	8	32.18	31.80	7	5,165	0.14%
2021/03/04	5	32.03	18	32.01	31.95	-13	5,211	-0.25%
2021/03/03	30.4	31.73	99	31.76	31.85	-68.6	5,198	-1.32%
2021/03/02	139.1	31.62	141	31.55	31.20	-1.9	5,189	-0.04%	大買/大賣/
2021/02/26	48.5	31.40	49	31.36	31.35	-0.5	5,152	-0.01%
2021/02/25	26	31.40	4	31.65	31.45	22	5,134	0.43%
2021/02/24	19	31.37	31	31.50	31.50	-12	5,173	-0.23%
2021/02/23	5	31.68	38	31.53	31.65	-33	5,162	-0.64%
2021/02/22	12.5	31.07	12	31.15	31.10	0.5	5,150	0.01%
2021/02/19	0	31.00	1	30.85	30.90	-1	5,168	-0.02%
2021/02/18	3	30.65	0	0.00	30.65	3	5,340	0.06%
2021/02/17	2	30.25	2	30.05	30.20	0	5,365	0.00%
2021/02/05	6	29.19	5	29.38	29.35	1	5,789	0.02%
2021/02/04	12	29.05	0	0.00	29.30	12	5,813	0.21%
2021/02/03	24	29.06	0	0.00	29.15	24	5,855	0.41%
2021/02/02	3	29.03	8	29.02	29.30	-5	5,993	-0.08%
2021/02/01	12	28.36	102	28.64	28.90	-90	6,029	-1.49%	大賣/
2021/01/29	9.2	29.00	0.3	28.75	28.70	8.9	6,066	0.15%
2021/01/28	66	29.42	55	29.34	29.20	11	6,138	0.18%
2021/01/27	8	29.85	0	0.00	29.80	8	6,145	0.13%
2021/01/26	31	30.12	0	0.00	29.90	31	6,185	0.50%
2021/01/25	4.2	30.19	1	30.00	30.15	3.2	6,210	0.05%
2021/01/22	24	29.97	1.2	29.64	29.60	22.8	6,234	0.37%
2021/01/21	55	30.02	54	30.00	29.90	1	6,209	0.02%
2021/01/20	98	30.05	49	30.10	29.85	49	6,286	0.78%
2021/01/19	9	30.97	0	0.00	30.85	9	6,495	0.14%
2021/01/18	28	31.04	27	31.21	31.10	1	6,550	0.02%
2021/01/15	37	31.57	25.3	31.63	31.40	11.7	6,564	0.18%
2021/01/14	3	32.10	6	32.10	32.05	-3	6,677	-0.04%
2021/01/13	4	32.40	3	32.40	32.30	1	6,713	0.01%
2021/01/12	49.1	32.62	34	32.37	32.25	15.1	6,781	0.22%
2021/01/11	29	32.98	9.8	33.56	33.00	19.2	6,760	0.28%
2021/01/08	34	33.29	12	33.33	33.30	22	6,787	0.32%
2021/01/07	2	33.60	48	34.05	33.55	-46	6,802	-0.68%
2021/01/06	16	33.52	14	33.54	33.20	2	6,891	0.03%
2021/01/05	9	33.71	5	33.85	33.75	4	7,035	0.06%
2021/01/04	30	34.10	11	34.33	34.20	19	7,184	0.26%
2020/12/31	0	34.00	7	34.09	34.00	-7	7,154	-0.10%
2020/12/30	2	33.90	25	34.27	34.15	-23	7,118	-0.32%
2020/12/29	30	33.65	27	33.70	33.55	3	7,018	0.04%
2020/12/28	0	0.00	45.9	33.08	33.45	-45.9	6,617	-0.69%
2020/12/25	6	31.89	3	32.02	31.85	3	6,421	0.05%
2020/12/23	1	32.00	3	31.75	32.00	-2	6,696	-0.03%
2020/12/22	3	32.53	14.1	32.48	32.10	-11.1	6,864	-0.16%
2020/12/21	6	31.96	8	31.92	31.95	-2	6,824	-0.03%
2020/12/18	0	0.00	21.3	31.38	31.35	-21.3	6,858	-0.31%
2020/12/17	6	31.20	1	31.50	31.35	5	6,965	0.07%
2020/12/16	16	31.69	19	31.77	31.75	-3	7,030	-0.04%
2020/12/15	1	31.25	18.9	31.46	31.25	-17.9	7,052	-0.25%
2020/12/14	6	30.63	7.9	30.43	30.85	-1.9	7,238	-0.03%
2020/12/11	1	30.55	0.1	30.80	30.60	0.9	7,585	0.01%
2020/12/10	8.1	31.12	0	0.00	30.85	8.1	7,732	0.10%
2020/12/09	6	30.96	1	30.85	30.90	5	7,836	0.06%
2020/12/08	1	31.25	3	31.27	31.20	-2	7,910	-0.03%
2020/12/07	27	30.94	2	30.83	30.80	25	8,044	0.31%
2020/12/04	15	31.34	5	31.30	31.40	10	8,135	0.12%
2020/12/03	17	31.50	20	31.40	31.55	-3	8,318	-0.04%
2020/12/02	16.1	31.73	1	31.70	31.65	15.1	8,383	0.18%
2020/12/01	1.2	31.87	0	0.00	31.95	1.2	8,434	0.01%
2020/11/30	12.2	32.26	10	32.20	31.80	2.2	8,550	0.03%
2020/11/27	2	31.80	1	31.90	32.00	1	8,664	0.01%
2020/11/26	0	0.00	3	32.00	31.95	-3	8,892	-0.03%
2020/11/25	0	0.00	4	31.80	31.75	-4	9,325	-0.04%
2020/11/24	0	0.00	5	32.00	31.90	-5	9,455	-0.05%
2020/11/23	10	31.87	4	32.26	31.80	6	9,522	0.06%
2020/11/20	3	32.05	0	0.00	32.00	3	9,527	0.03%
2020/11/19	2	31.80	0	0.00	31.70	2	9,608	0.02%
2020/11/18	2	31.75	5	31.88	31.95	-3	9,607	-0.03%
2020/11/17	16	31.89	1	32.55	32.00	15	9,652	0.16%
2020/11/16	0	0.00	2	32.65	32.65	-2	9,663	-0.02%
2020/11/13	20	33.05	8.1	34.10	32.60	11.9	9,815	0.12%
2020/11/12	3	32.70	0	0.00	32.60	3	9,419	0.03%
2020/11/11	0	0.00	5.4	32.97	33.10	-5.4	9,481	-0.06%
2020/11/10	8	32.66	1	32.50	32.45	7	9,584	0.07%
2020/11/09	9	33.08	6	33.13	33.25	3	9,613	0.03%
2020/11/06	3.4	32.61	7	32.69	32.70	-3.6	9,894	-0.04%
2020/11/05	10.6	32.78	1	32.60	32.60	9.6	10,067	0.10%
2020/11/04	2	33.30	4	33.00	33.25	-2	10,031	-0.02%
2020/11/03	2	33.38	3.3	33.21	33.15	-1.3	10,121	-0.01%
2020/11/02	17	33.39	21	33.30	33.15	-4	10,118	-0.04%
2020/10/30	7	33.92	2	34.28	33.95	5	10,102	0.05%
2020/10/29	3.1	34.11	0	0.00	34.30	3.1	10,056	0.03%
2020/10/28	4	34.90	6	34.69	34.75	-2	10,041	-0.02%
2020/10/27	7	35.37	122	34.94	35.35	-115	9,929	-1.16%	大賣/鉅額交易
2020/10/26	12	33.74	2	33.78	33.55	10	9,628	0.10%
2020/10/23	2	33.75	0	0.00	33.75	2	9,552	0.02%
2020/10/22	5	34.00	16	34.16	33.85	-11	9,557	-0.12%
2020/10/21	30	33.60	10.8	34.06	33.75	19.2	9,440	0.20%
2020/10/20	0	0.00	26	33.24	33.60	-26	9,399	-0.28%
2020/10/19	3	32.50	4	32.55	32.50	-1	9,368	-0.01%
2020/10/16	31	33.12	8	33.14	32.80	23	9,357	0.25%
2020/10/15	37	32.99	31.5	33.30	33.20	5.5	9,340	0.06%
2020/10/14	83	33.37	7	33.56	33.20	76	9,348	0.81%
2020/10/13	11	34.57	182	34.06	34.50	-171	9,174	-1.86%	大賣/鉅額交易
2020/10/12	66	33.24	69	33.11	33.50	-3	8,973	-0.03%
2020/10/08	9.1	31.99	0	0.00	31.75	9.1	8,852	0.10%
2020/10/07	0	0.00	8	32.39	32.25	-8	8,838	-0.09%
2020/10/06	2	32.28	5	32.41	32.50	-3	8,827	-0.03%
2020/10/05	10	31.90	1	31.95	32.10	9	8,814	0.10%
2020/09/30	17	31.93	10.8	31.74	31.55	6.2	8,814	0.07%
2020/09/29	65.5	32.28	73	32.46	32.55	-7.5	8,758	-0.09%
2020/09/28	48	31.60	13	31.85	31.80	35	8,634	0.41%
2020/09/25	1	32.15	5	31.98	31.60	-4	8,596	-0.05%
2020/09/24	28	30.82	0.3	30.45	30.45	27.8	8,511	0.33%
2020/09/23	7	31.61	5.1	31.25	31.15	2	8,369	0.02%
2020/09/22	8	32.24	5	32.54	31.90	3	8,273	0.04%
2020/09/21	3	33.00	5	33.20	33.10	-2	8,144	-0.02%
2020/09/18	31	32.79	33	32.96	32.90	-2	8,049	-0.02%
2020/09/17	121	31.09	14	31.70	31.75	107	7,804	1.37%	大買/鉅額交易
2020/09/16	6	30.52	169	30.80	31.55	-163	7,580	-2.15%	大賣/鉅額交易
2020/09/15	1	29.65	15	29.90	30.00	-14	7,301	-0.19%
2020/09/14	10	29.39	13.3	29.55	29.00	-3.3	7,211	-0.05%
2020/09/11	12.5	28.57	3	28.92	28.50	9.5	7,118	0.13%
2020/09/10	33.5	29.74	25	29.99	29.00	8.5	7,058	0.12%
2020/09/09	5	29.90	8	29.76	29.65	-3	6,999	-0.04%
2020/09/08	0.1	29.00	9	29.16	29.15	-9	6,915	-0.13%
2020/09/07	2.1	28.02	0	0.00	27.90	2.1	6,728	0.03%
2020/09/04	9	27.74	9	27.77	27.80	0	6,666	0.00%
2020/09/03	0	0.00	2	28.30	28.70	-2	6,678	-0.03%
2020/09/02	17	28.72	22	28.63	28.45	-5	6,571	-0.08%
2020/09/01	51	30.17	43	30.68	29.50	8	6,390	0.13%
2020/08/31	45.3	28.97	96	29.27	30.30	-50.7	6,145	-0.82%
2020/08/28	4	27.61	16	27.45	27.55	-12	5,720	-0.21%
2020/08/27	13	26.47	6	26.43	26.30	7	5,580	0.13%
2020/08/26	11.1	27.55	11	27.05	27.10	0.1	5,487	0.00%
2020/08/25	0	0.00	5	27.20	27.30	-5	5,429	-0.09%
2020/08/24	0	0.00	1	27.10	27.00	-1	5,386	-0.02%
2020/08/21	5	27.00	1	26.90	27.30	4	5,399	0.07%
2020/08/20	9	27.37	18.1	27.05	27.50	-9.1	5,342	-0.17%
2020/08/19	4	27.86	1.5	27.36	28.00	2.5	5,215	0.05%
2020/08/18	0	0.00	10	26.40	26.45	-10	5,110	-0.20%
2020/08/17	0	0.00	1	26.40	26.50	-1	5,168	-0.02%
2020/08/14	5	26.30	5	26.35	26.35	0	5,275	0.00%
2020/08/13	4	25.80	43.3	26.03	25.55	-39.3	5,249	-0.75%
2020/08/12	6	25.46	27	25.76	25.40	-21	5,257	-0.40%
2020/08/11	62	24.89	221	24.96	25.15	-159	5,099	-3.12%	大賣/鉅額交易
2020/08/10	6	24.03	1	23.85	23.90	5	4,954	0.10%
2020/08/07	0	0.00	4	24.01	24.15	-4	4,961	-0.08%
2020/08/06	1	23.55	0	0.00	23.55	1	4,927	0.02%
2020/08/05	2	23.35	2	23.40	23.40	0	5,157	0.00%
2020/08/03	0	0.00	1	23.10	23.20	-1	5,110	-0.02%
2020/07/28	1	23.35	1	23.10	23.10	0	5,093	0.00%
2020/07/27	0.1	23.60	1	23.65	23.60	-1	5,082	-0.02%
2020/07/24	2	23.65	4	23.60	23.60	-2	5,059	-0.04%
2020/07/22	0	0.00	5	23.75	23.85	-5	4,996	-0.10%
2020/07/20	1	23.40	103	23.99	23.95	-102	4,914	-2.08%	大賣/鉅額交易
2020/07/17	1	23.55	0	0.00	23.55	1	4,850	0.02%
2020/07/16	1	23.65	8	23.75	23.85	-7	4,858	-0.14%
2020/07/15	1	23.75	3	23.70	23.80	-2	4,837	-0.04%
2020/07/14	10	23.20	0	0.00	23.25	10	4,784	0.21%
2020/07/13	2	23.65	103	23.65	23.70	-101	4,766	-2.12%	大賣/鉅額交易
2020/07/10	6	23.42	13	23.38	23.35	-7	4,775	-0.15%
2020/07/09	0	0.00	1	23.30	23.05	-1	4,699	-0.02%
2020/07/08	0	0.00	4	23.25	23.20	-4	4,670	-0.09%
2020/07/07	1	23.00	1	23.10	22.95	0	4,674	0.00%
2020/07/06	3	22.85	368	23.02	23.00	-365	4,713	-7.74%	大賣/鉅額交易
2020/07/03	1	23.80	2	23.95	23.95	-1	4,653	-0.02%
2020/07/02	1	23.85	1	23.90	23.85	0	4,572	0.00%
2020/07/01	0	0.00	2	23.35	23.65	-2	4,583	-0.04%
2020/06/30	0	0.00	10	23.39	23.30	-10	4,558	-0.22%
2020/06/29	1	23.25	0	0.00	23.15	1	4,584	0.02%
2020/06/24	1	23.50	1	23.50	23.50	0	4,588	0.00%
2020/06/23	2	23.55	1	23.50	23.55	1	4,655	0.02%
2020/06/22	18.1	23.70	0	0.00	23.70	18.1	4,710	0.38%
2020/06/19	2	24.00	1	24.30	23.65	1	4,700	0.02%
2020/06/18	5	23.95	3	24.17	24.00	2	4,723	0.04%
2020/06/17	6	23.96	17	23.86	23.75	-11	4,736	-0.23%
2020/06/16	2	23.93	15	23.64	23.85	-13	4,805	-0.27%
2020/06/15	23.1	23.02	4	23.10	22.90	19.1	4,918	0.39%
2020/06/12	29	22.36	1	22.20	22.70	28	4,931	0.57%
2020/06/11	5	22.59	6	22.65	22.50	-1	4,997	-0.02%
2020/06/10	18	22.81	8	22.80	22.75	10	5,048	0.20%
2020/06/09	4	23.75	2	23.70	23.70	2	5,193	0.04%
2020/06/08	3	23.73	1	23.95	23.95	2	5,294	0.04%
2020/06/05	1	23.75	11	23.75	23.75	-10	5,394	-0.19%
2020/06/04	21	23.65	0	0.00	23.60	21	5,545	0.38%
2020/06/03	6	23.97	14	24.01	23.95	-8	5,668	-0.14%
2020/06/01	1	23.95	2	23.90	23.95	-1	5,810	-0.02%
2020/05/29	11	23.64	0	0.00	23.60	11	5,939	0.19%
2020/05/28	4	24.06	13	24.10	23.85	-9	6,106	-0.15%
2020/05/27	3	23.98	0	0.00	23.90	3	6,201	0.05%
2020/05/26	1	23.70	2	24.10	23.90	-1	6,571	-0.02%
2020/05/25	38	23.77	7.3	23.59	23.45	30.7	7,089	0.43%
2020/05/22	76	24.11	6.3	24.31	24.05	69.7	7,214	0.97%
2020/05/21	19	24.07	110	24.29	24.30	-91	7,427	-1.23%	大賣/
2020/05/20	61	23.73	64	24.00	23.55	-3	7,367	-0.04%
2020/05/19	14.6	23.50	38	23.44	23.60	-23.4	7,336	-0.32%
2020/05/18	10	22.45	85	22.86	23.10	-75	7,175	-1.05%
2020/05/15	6	22.02	13	22.24	22.20	-7	7,007	-0.10%
2020/05/14	21	21.72	3	21.72	21.50	18	6,955	0.26%
2020/05/13	22	22.15	46	22.12	21.90	-24	6,894	-0.35%
2020/05/12	2	21.65	198	22.55	22.40	-196	6,806	-2.88%	大賣/鉅額交易
2020/05/11	5	21.05	0	0.00	21.10	5	6,543	0.08%
2020/05/08	2	21.05	0	0.00	21.05	2	6,555	0.03%
2020/05/04	2	20.90	0	0.00	20.80	2	6,791	0.03%
2020/04/30	5	21.05	5	21.13	21.20	0	6,772	0.00%
2020/04/29	0	0.00	12	21.07	21.05	-12	6,759	-0.18%
2020/04/24	13	20.43	0	0.00	20.40	13	6,752	0.19%
2020/04/23	15	20.45	1	20.25	20.60	14	6,759	0.21%
2020/04/22	11	20.18	0	0.00	20.30	11	6,754	0.16%
2020/04/21	1	20.70	3	20.83	20.35	-2	6,773	-0.03%
2020/04/17	12	21.13	0	0.00	21.00	12	6,723	0.18%
2020/04/16	2	21.18	1	21.30	21.15	1	6,759	0.01%
2020/04/15	4	21.15	2	21.10	21.45	2	6,723	0.03%
2020/04/14	0	0.00	3	20.80	20.85	-3	6,657	-0.05%
2020/04/13	11	20.71	0	0.00	20.60	11	6,647	0.17%
2020/04/10	47	20.78	0	0.00	20.75	47	6,633	0.71%
2020/04/09	2	20.88	24	20.96	21.10	-22	6,605	-0.33%
2020/04/08	0	0.00	6	20.74	20.85	-6	6,563	-0.09%
2020/04/07	9	20.34	8.1	20.42	20.30	0.9	6,514	0.01%
2020/04/06	12	20.33	31	20.22	20.40	-19	6,489	-0.29%
2020/04/01	1	20.50	0	0.00	20.50	1	6,454	0.02%
2020/03/31	11	20.49	8	20.55	20.55	3	6,481	0.05%
2020/03/30	11	20.35	4	20.16	20.50	7	6,439	0.11%
2020/03/27	17	20.40	0	0.00	20.10	17	6,396	0.27%
2020/03/26	9	20.64	13	20.38	20.75	-4	6,303	-0.06%
2020/03/25	0	0.00	12	20.29	20.35	-12	6,194	-0.19%
2020/03/24	16	19.55	8	19.56	19.45	8	6,102	0.13%
2020/03/23	38	18.93	22	19.06	19.05	16	6,000	0.27%
2020/03/20	206	18.48	3	18.22	18.35	203	5,913	3.43%	大買/鉅額交易
2020/03/19	151	17.62	2	17.60	17.55	149	5,777	2.58%	大買/鉅額交易
2020/03/18	3	19.78	2	20.00	19.45	1	5,544	0.02%
2020/03/17	0	0.00	1	20.50	20.35	-1	5,438	-0.02%
2020/03/16	11	21.11	6	21.38	21.00	5	5,330	0.09%
2020/03/13	11	20.85	9	21.05	21.30	2	5,237	0.04%
2020/03/12	0	0.00	4	22.35	22.50	-4	4,960	-0.08%
2020/03/11	12	23.10	10	23.15	23.00	2	4,821	0.04%
2020/03/10	2	22.65	8	22.28	22.70	-6	4,707	-0.13%
2020/03/09	2	22.60	0	0.00	22.10	2	4,538	0.04%
2020/03/06	1	23.15	1	23.60	23.20	0	4,361	0.00%
2020/03/05	6	23.32	1	23.45	23.50	5	4,286	0.12%
2020/03/04	9	24.19	17	24.41	23.75	-8	4,154	-0.19%
2020/03/03	0	0.00	32	24.53	24.20	-32	4,018	-0.80%
2020/03/02	3	23.42	8	23.01	23.35	-5	3,790	-0.13%
2020/02/27	24	24.48	163	24.43	23.65	-139	3,649	-3.81%	大賣/鉅額交易
2020/02/26	35	24.21	473	24.23	23.65	-438	3,278	-13.36%	大賣/鉅額交易
2020/02/25	47	22.82	99	22.88	22.60	-52	2,676	-1.94%
2020/02/24	55	22.77	96	22.82	23.00	-41	2,438	-1.68%
2020/02/21	4	21.35	27	21.61	21.65	-23	2,096	-1.10%
2020/02/20	3	21.00	10	21.03	21.00	-7	1,950	-0.36%
2020/02/19	0	20.60	0	0.00	20.60	0	1,856	0.00%
2020/02/18	0	0.00	1	20.50	20.50	-1	1,884	-0.05%
2020/02/17	1	20.60	1	20.50	20.50	0	1,955	0.00%
2020/02/14	0	0.00	7	20.21	20.30	-7	1,909	-0.37%
2020/02/13	0	0.00	5	20.25	20.10	-5	1,892	-0.26%
2020/02/12	2	20.15	8	20.13	20.15	-6	1,886	-0.32%
2020/02/11	2	20.03	1	20.05	20.05	1	1,862	0.05%
2020/02/10	13.1	20.32	0	20.25	20.25	13	1,832	0.71%
2020/02/07	2	20.53	33	20.35	20.80	-31	1,732	-1.79%
2020/02/06	3	19.92	0	0.00	20.00	3	1,578	0.19%
2020/02/05	2	19.65	0	0.00	19.65	2	1,561	0.13%
2020/02/03	10	19.22	0	0.00	19.55	10	1,540	0.65%
2020/01/31	6	19.68	1.4	19.75	19.70	4.6	1,511	0.31%
2020/01/30	11	19.65	0	0.00	19.55	11	1,495	0.74%
2020/01/20	1	20.40	61.1	20.43	20.45	-60.1	1,464	-4.10%
2020/01/17	0	0.00	18	20.28	20.20	-18	1,426	-1.26%
2020/01/15	0	0.00	8	19.99	20.00	-8	1,378	-0.58%
2020/01/14	5	19.85	1	19.85	19.75	4	1,333	0.30%
2020/01/13	0	0.00	1	19.75	19.75	-1	1,343	-0.07%
2020/01/10	0	0.00	17	19.64	19.75	-17	1,356	-1.25%
2020/01/09	0	19.20	0	0.00	19.20	0	1,290	0.00%
2020/01/08	0	0.00	15	19.20	19.20	-15	1,306	-1.15%
2020/01/03	0	0.00	5.2	19.30	19.40	-5.2	1,345	-0.39%
2019/12/31	0	19.20	0	0.00	19.30	0	1,305	0.00%
2019/12/30	0	0.00	1.1	19.20	19.20	-1.1	1,288	-0.09%
2019/12/26	31	19.05	56	19.15	19.15	-25	1,248	-2.00%
2019/12/25	5	18.85	0	18.90	18.95	5	1,203	0.41%
2019/12/24	17	18.95	0	0.00	18.95	17	1,203	1.41%
2019/12/23	1	18.85	0	0.00	19.00	1	1,200	0.08%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	1.8	18.74	0	0.00	18.85	1.8	1,191	0.15%
2019/11/25	1	19.20	0	0.00	19.20	1	1,088	0.09%
2019/11/20	1	18.90	0	0.00	18.95	1	1,052	0.09%
2019/11/18	0	0.00	2	18.95	18.80	-2	1,052	-0.19%
2019/11/15	12	18.95	0	0.00	18.85	12	1,048	1.14%
2019/11/14	0	0.00	2	18.63	18.80	-2	997	-0.20%
2019/11/13	0	0.00	7	18.29	18.30	-7	925	-0.76%
2019/11/07	0	0.00	3	18.25	18.25	-3	934	-0.32%
2019/11/05	0	0.00	2	18.30	18.35	-2	936	-0.21%
2019/11/04	0	0.00	3	18.18	18.25	-3	953	-0.31%
2019/11/01	0.6	18.15	0	0.00	18.10	0.6	968	0.06%
2019/10/30	1	18.15	0	0.00	18.20	1	1,007	0.10%
2019/10/29	1	18.20	0	0.00	18.10	1	1,014	0.10%
2019/10/28	0	0.00	10	18.20	18.15	-10	1,018	-0.98%
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/10/18	1	18.30	0	0.00	17.80	1	1,040	0.10%
2019/10/17	0	0.00	2	18.40	18.45	-2	1,013	-0.20%
2019/10/16	2	18.40	0	0.00	18.35	2	1,012	0.20%
2019/10/15	0	0.00	2	18.30	18.30	-2	1,008	-0.20%
2019/10/14	0	0.00	1	18.20	18.30	-1	1,030	-0.10%
2019/10/08	0	0.00	10	18.00	18.05	-10	1,038	-0.96%
2019/10/07	3	17.90	0	0.00	17.90	3	1,060	0.28%
2019/10/01	0	18.00	0	0.00	18.00	0	1,189	0.00%
2019/09/27	0	18.00	0	0.00	17.85	0	1,212	0.00%
2019/09/16	10	18.35	0.3	18.35	18.35	9.8	1,427	0.68%
2019/09/09	0	0.00	6	18.26	18.30	-6	1,527	-0.39%
2019/09/02	63	17.65	0	0.00	17.75	63	1,528	4.12%
2019/08/28	10	17.40	0	0.00	17.35	10	1,526	0.66%
2019/08/27	5	17.40	0	0.00	17.40	5	1,527	0.33%
2019/08/23	58	17.70	0	0.00	17.65	58	1,534	3.78%
2019/08/21	5	17.65	0	0.00	17.70	5	1,555	0.32%
2019/08/20	50	17.75	0	0.00	17.65	50	1,556	3.21%
2019/08/16	1	17.70	0	0.00	17.65	1	1,551	0.06%
2019/08/13	2	18.20	0	0.00	18.15	2	1,554	0.13%
2019/08/08	6	17.98	0	0.00	18.35	6	1,564	0.38%
2019/08/06	2	17.50	0	0.00	18.05	2	1,586	0.13%
2019/08/05	2	18.35	0	0.00	18.10	2	1,574	0.13%
2019/08/01	10	18.60	0	0.00	18.65	10	1,610	0.62%
2019/07/31	2	18.80	0	0.00	18.80	2	1,600	0.12%
2019/07/30	13	18.90	10	18.86	18.85	3	1,607	0.19%
2019/07/26	5	18.95	0	0.00	19.00	5	1,630	0.31%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/24	0	0.00	10	19.10	19.05	-10	1,641	-0.61%
2019/07/23	0	0.00	22	19.00	19.00	-22	1,645	-1.34%
2019/07/22	0	0.00	20	19.25	19.10	-20	1,642	-1.22%
2019/07/19	6	19.06	0	0.00	19.10	6	1,642	0.37%
2019/07/18	0	0.00	10	19.10	19.10	-10	1,675	-0.60%
2019/07/17	1	19.15	0	0.00	19.15	1	1,685	0.06%
2019/07/16	41	19.07	0	0.00	19.15	41	1,683	2.44%
2019/07/15	5	19.30	0	0.00	19.20	5	1,662	0.30%
2019/07/10	2	20.50	0	0.00	20.60	2	1,691	0.12%
2019/07/09	0	0.00	3	20.50	20.50	-3	1,665	-0.18%
2019/07/08	0	0.00	3	20.55	20.55	-3	1,682	-0.18%
2019/07/03	3	20.45	0	0.00	20.40	3	1,897	0.16%
2019/06/21	0	0.00	11	20.75	20.75	-11	1,965	-0.56%
2019/06/20	0	0.00	33	20.49	20.50	-33	1,945	-1.70%
2019/06/18	0	0.00	11.1	19.91	19.90	-11.1	1,940	-0.57%
2019/06/17	0	0.00	5	19.95	19.90	-5	1,948	-0.26%
2019/06/12	3	19.50	1	19.50	19.45	2	1,955	0.10%
2019/06/11	4	19.55	0	0.00	19.55	4	1,970	0.20%
2019/06/10	3	19.55	0	0.00	19.55	3	1,983	0.15%
2019/06/06	0	19.45	0	0.00	19.40	0	1,984	0.00%
2019/06/03	0	0.00	18	19.40	19.35	-18	2,016	-0.89%
2019/05/30	0	19.40	2	19.40	19.40	-2	2,044	-0.10%
2019/05/28	2.2	19.38	0	0.00	19.30	2.2	2,030	0.11%
2019/05/27	1	19.40	1	19.35	19.40	0	2,028	0.00%
2019/05/23	1	19.30	0	0.00	19.25	1	2,056	0.05%
2019/05/15	2	19.35	0	0.00	19.25	2	2,257	0.09%
2019/05/14	3	19.00	0	0.00	19.30	3	2,268	0.13%
2019/05/09	14	19.64	0	0.00	19.50	14	2,332	0.60%
2019/05/08	0	0.00	6	19.75	19.80	-6	2,303	-0.26%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	10	19.75	0	0.00	19.70	10	2,294	0.44%
2019/05/03	0	0.00	1	20.00	19.95	-1	2,269	-0.04%
2019/05/02	2	19.80	0	0.00	20.00	2	2,265	0.09%
2019/04/30	1	19.70	0	0.00	19.75	1	2,259	0.04%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	3	19.85	16	19.87	19.85	-13	2,246	-0.58%
2019/04/25	0	0.00	7	20.03	20.10	-7	2,251	-0.31%
2019/04/24	11	20.02	11	20.00	19.90	0	2,248	0.00%
2019/04/23	2	19.80	0	0.00	19.80	2	2,221	0.09%
2019/04/19	0	0.00	2	19.95	19.90	-2	2,210	-0.09%
2019/04/18	55	20.09	0	0.00	19.85	55	2,209	2.49%
2019/04/17	5	20.30	0	0.00	20.40	5	2,166	0.23%
2019/04/16	6	20.60	0	0.00	20.45	6	2,147	0.28%
2019/04/15	0	0.00	1	20.65	20.60	-1	2,141	-0.05%
2019/04/12	2	20.80	0	0.00	20.55	2	2,121	0.09%
2019/04/10	1	21.40	20	21.50	21.35	-19	2,041	-0.93%
2019/04/09	5	20.90	5	20.85	20.80	0	1,892	0.00%
2019/04/08	10	20.70	51	20.95	21.20	-41	1,847	-2.22%
2019/04/03	2	20.60	2	20.70	20.60	0	1,793	0.00%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/25	0	0.00	10	20.70	20.55	-10	1,788	-0.56%
2019/03/22	10	20.75	3	20.85	20.90	7	1,782	0.39%
2019/03/21	0	0.00	10.1	20.56	20.65	-10.1	1,736	-0.58%
2019/03/20	2	20.35	0	0.00	20.40	2	1,708	0.12%
2019/03/19	5	20.35	0	0.00	20.30	5	1,701	0.29%
2019/03/14	0	0.00	1	20.20	20.10	-1	1,701	-0.06%
2019/03/13	3	20.30	0	0.00	20.30	3	1,710	0.18%
2019/03/11	0	0.00	1	20.00	20.30	-1	1,735	-0.06%
2019/03/08	29	20.15	1	20.15	20.15	28	1,767	1.58%
2019/03/06	15	20.40	1	20.40	20.40	14	1,814	0.77%
2019/03/05	0	0.00	6.2	20.25	20.20	-6.2	1,801	-0.34%
2019/03/04	25	20.22	0	0.00	20.25	25	1,799	1.39%
2019/02/26	0.2	20.30	0.3	20.30	20.30	-0.2	1,846	-0.01%
2019/02/25	0	0.00	5	20.40	20.35	-5	1,851	-0.27%
2019/02/22	0	20.15	0.9	20.15	20.20	-0.9	1,858	-0.05%
2019/02/15	0	0.00	27	20.04	20.15	-27	1,862	-1.45%
2019/02/14	0	19.65	1	19.80	19.70	-1	1,821	-0.05%
2019/02/13	0	0.00	2	19.40	19.45	-2	1,814	-0.11%
2019/02/11	60	19.45	2	19.50	19.30	58	1,832	3.17%
2019/01/30	100	19.45	3	19.52	19.45	97	1,906	5.09%
2019/01/29	5	19.25	0	0.00	19.40	5	1,913	0.26%
2019/01/28	0	0.00	10	19.05	19.30	-10	1,939	-0.52%
2019/01/25	24	19.05	0	0.00	19.10	24	1,980	1.21%
2019/01/23	25	19.00	0	0.00	19.10	25	2,148	1.16%
2019/01/22	80	19.00	0	0.00	19.10	80	2,252	3.55%
2019/01/17	0	0.00	6	19.00	18.95	-6	2,478	-0.24%
2019/01/11	3	18.75	0	0.00	18.85	3	2,607	0.12%
2019/01/10	5	18.80	0	0.00	18.80	5	2,672	0.19%
2019/01/09	5	18.85	0.7	18.85	18.85	4.3	2,738	0.16%
2019/01/07	2	18.90	0	0.00	18.85	2	2,831	0.07%
2018/12/28	0	18.85	0	0.00	18.65	0	3,145	0.00%
2018/12/27	2	18.80	0	0.00	19.00	2	3,264	0.06%
2018/12/26	0	0.00	0.2	18.65	18.60	-0.2	3,334	-0.01%
2018/12/25	0	0.00	2	19.00	19.00	-2	3,366	-0.06%
2018/12/22	5	18.65	0	0.00	18.90	5	3,474	0.14%
2018/12/21	3	18.93	3	19.05	18.85	0	3,644	0.00%
2018/12/20	3	19.25	4.5	19.44	19.35	-1.5	3,723	-0.04%
2018/12/18	215	19.70	17	19.75	19.65	198	3,907	5.07%	大買/鉅額交易
2018/12/17	3	19.98	0	0.00	19.95	3	4,005	0.07%
2018/12/14	0	0.00	1	20.30	20.25	-1	4,124	-0.02%
2018/12/13	3	20.20	1	20.20	20.40	2	4,190	0.05%
2018/12/12	6	20.28	0	0.00	20.25	6	4,329	0.14%
2018/12/10	5	20.20	0	0.00	20.20	5	4,774	0.10%
2018/12/07	10	20.60	20	20.60	20.60	-10	4,930	-0.20%
2018/12/06	4.5	20.68	0	0.00	20.65	4.5	5,184	0.09%
2018/12/05	7.4	21.01	0	0.00	21.00	7.4	5,355	0.14%
2018/12/04	0.1	21.30	0	0.00	21.40	0.1	5,528	0.00%
2018/12/03	5	21.70	5	21.75	21.65	0	5,889	0.00%
2018/11/30	0	0.00	95	21.57	21.75	-95	5,919	-1.60%
2018/11/29	0	0.00	21	21.33	21.20	-21	5,918	-0.35%
2018/11/27	0	0.00	1	21.30	21.25	-1	6,035	-0.02%
2018/11/26	0	0.00	1	21.35	21.35	-1	6,105	-0.02%
2018/11/23	1	20.85	19	20.88	20.90	-18	6,149	-0.29%
2018/11/21	0	0.00	3	21.00	21.00	-3	6,442	-0.05%
2018/11/19	5	21.55	8	21.50	21.60	-3	6,896	-0.04%
2018/11/15	0	0.00	4	21.30	21.20	-4	7,571	-0.05%
2018/11/14	4	21.45	6	21.36	21.35	-2	7,741	-0.03%
2018/11/13	0	0.00	4	21.25	21.30	-4	7,792	-0.05%
2018/11/09	20	21.43	7	21.49	21.20	13	8,196	0.16%
2018/11/08	3	21.02	0	0.00	21.35	3	8,340	0.04%
2018/11/07	5	21.27	2	21.28	21.35	3	8,346	0.04%
2018/11/06	0	0.00	1	20.00	20.40	-1	8,371	-0.01%
2018/11/05	1	20.10	0	0.00	20.00	1	8,482	0.01%
2018/11/02	3	20.35	0	0.00	20.50	3	8,470	0.04%
2018/11/01	0	0.00	2	20.08	20.25	-2	8,436	-0.02%
2018/10/31	93	19.49	6.5	19.49	19.75	86.6	8,368	1.03%
2018/10/30	169	19.49	2	19.55	19.75	167	8,273	2.02%	大買/鉅額交易
2018/10/29	0	0.00	10	20.00	20.15	-10	8,177	-0.12%
2018/10/26	13	19.80	38.9	20.27	20.10	-25.9	8,136	-0.32%
2018/10/25	54	19.60	6	19.42	20.05	48	8,059	0.60%
2018/10/24	8	20.33	0	0.00	20.45	8	7,970	0.10%
2018/10/19	32	20.56	26	20.60	20.60	6	7,942	0.08%
2018/10/18	1	20.70	42	20.92	20.55	-41	7,876	-0.52%
2018/10/17	1	21.00	0	0.00	21.00	1	7,802	0.01%
2018/10/16	2	21.80	0	0.00	21.65	2	7,726	0.03%
2018/10/15	3	21.78	2	22.00	22.00	1	7,678	0.01%
2018/10/12	2	21.00	57	21.14	21.60	-55	7,583	-0.73%
2018/10/11	7	21.05	1	21.10	21.05	6	7,437	0.08%
2018/10/08	1	23.25	12	22.90	23.00	-11	7,322	-0.15%
2018/10/05	42.1	22.95	2	22.95	23.00	40.1	7,242	0.55%
2018/10/03	4.1	23.90	0	0.00	23.75	4.1	7,062	0.06%
2018/10/02	60	23.96	20	23.90	23.95	40	7,033	0.57%
2018/09/28	3	24.32	3	24.92	24.60	0	6,963	0.00%
2018/09/27	23	25.06	133	25.17	25.30	-110	6,795	-1.62%	大賣/鉅額交易
2018/09/26	1	24.20	32	24.59	24.80	-31	6,650	-0.47%
2018/09/25	8	23.83	0	0.00	23.55	8	6,526	0.12%
2018/09/21	2	24.18	25	23.86	24.05	-23	6,454	-0.36%
2018/09/20	32	24.10	16	24.24	23.80	16	6,333	0.25%
2018/09/19	0	0.00	1	24.65	24.65	-1	6,195	-0.02%
2018/09/18	13.1	24.63	42	24.77	24.65	-29	6,141	-0.47%
2018/09/17	3	24.95	40	24.63	24.60	-37	6,009	-0.62%
2018/09/14	63	24.36	109.4	24.49	25.00	-46.4	5,859	-0.79%	大賣/
2018/09/13	2	23.70	3	23.73	23.75	-1	5,568	-0.02%
2018/09/12	11	23.18	106	23.25	23.30	-95	5,400	-1.76%	大賣/
2018/09/11	5	22.65	0.4	22.70	22.75	4.6	5,158	0.09%
2018/09/10	2	22.30	3	22.08	22.40	-1	5,014	-0.02%
2018/09/07	9	22.37	171.8	22.35	21.80	-162.8	4,829	-3.37%	大賣/鉅額交易
2018/09/06	1	21.65	11	21.36	21.75	-10	4,504	-0.22%
2018/09/05	1	21.45	7.1	21.60	21.50	-6.1	4,448	-0.14%
2018/09/04	1	21.45	1	21.65	21.35	0	4,411	0.00%
2018/09/03	5	21.33	19	21.38	21.15	-14	4,391	-0.32%
2018/08/31	21	21.20	1	21.45	21.45	20	4,320	0.46%
2018/08/30	5	21.49	13	21.40	21.45	-8	4,271	-0.19%
2018/08/29	6	21.91	18	21.89	21.95	-12	4,235	-0.28%
2018/08/28	3	21.32	75	21.43	21.35	-72	4,138	-1.74%
2018/08/27	81	21.93	263.2	21.92	21.50	-182.2	4,155	-4.39%	大賣/鉅額交易
2018/08/24	5	21.69	33	21.71	21.75	-28	4,019	-0.70%
2018/08/23	9	21.44	42	21.47	21.65	-33	3,728	-0.88%
2018/08/22	0	0.00	105	20.58	20.65	-105	3,364	-3.12%	大賣/鉅額交易
2018/08/21	0	0.00	107	19.59	19.80	-107	3,080	-3.47%	大賣/鉅額交易
2018/08/20	0	0.00	4	19.15	19.10	-4	2,905	-0.14%
2018/08/17	6	19.38	8	19.07	19.05	-2	2,850	-0.07%
2018/08/16	16	19.07	12	19.18	18.80	4	2,680	0.15%
2018/08/15	0	0.00	113	18.32	18.55	-113	2,430	-4.65%	大賣/鉅額交易
2018/08/14	100	18.00	1	18.05	18.10	99	2,268	4.36%
2018/08/13	0	0.00	12	17.86	18.00	-12	2,271	-0.53%
2018/08/10	26	17.93	14	17.86	17.85	12	2,203	0.54%
2018/08/01	0	17.15	0	0.00	17.20	0	2,544	0.00%
2018/07/30	0	0.00	20	17.30	17.10	-20	2,655	-0.75%
2018/07/27	0	0.00	1	16.90	16.85	-1	2,614	-0.04%
2018/07/25	0	0.00	7	16.72	16.75	-7	2,737	-0.26%
2018/07/23	0	0.00	2	16.65	16.70	-2	2,816	-0.07%
2018/07/19	1	16.70	0	0.00	16.75	1	2,832	0.04%
2018/07/11	10	17.05	10	17.05	17.10	0	2,856	0.00%
2018/07/09	0	0.00	3	17.00	17.20	-3	2,828	-0.11%
2018/07/06	1	16.90	0	0.00	16.95	1	2,870	0.03%
2018/07/05	2	17.10	0	0.00	16.90	2	2,907	0.07%
2018/07/04	1	16.90	0	0.00	17.05	1	2,986	0.03%
2018/06/28	21	16.90	0	0.00	16.80	21	2,984	0.70%
2018/06/27	1	16.90	1	17.00	17.05	0	2,979	0.00%
2018/06/26	2	16.70	50	16.65	16.65	-48	2,964	-1.62%
2018/06/20	4	17.15	0	0.00	17.05	4	2,965	0.13%
2018/06/19	5	17.15	0	0.00	17.15	5	2,958	0.17%
2018/06/15	6	17.49	0	0.00	17.50	6	2,911	0.21%
2018/06/14	2	17.40	0	0.00	17.35	2	2,904	0.07%
2018/06/11	1.9	17.95	0	0.00	18.00	1.9	2,838	0.07%
2018/06/08	10	17.90	0	0.00	17.90	10	2,802	0.36%
2018/06/07	5	18.00	0	0.00	18.05	5	2,815	0.18%
2018/06/06	5	18.05	2	18.05	18.05	3	2,823	0.11%
2018/06/05	5	18.21	0	0.00	18.15	5	2,803	0.18%
2018/06/04	2	18.10	54	18.29	18.50	-52	2,726	-1.91%
2018/06/01	0	0.00	5	18.05	17.95	-5	2,590	-0.19%
2018/05/31	0	0.00	4.2	17.61	17.85	-4.2	2,572	-0.16%
2018/05/30	10	17.58	0	0.00	17.65	10	2,589	0.39%
2018/05/29	2	17.70	10	17.90	17.80	-8	2,582	-0.31%
2018/05/28	5	17.67	0	0.00	17.70	5	2,638	0.19%
2018/05/24	5	17.60	0	0.00	17.45	5	3,051	0.16%
2018/05/23	0	17.50	0	0.00	17.50	0	3,119	0.00%
2018/05/22	1	17.60	0	0.00	17.60	1	3,090	0.03%
2018/05/21	1	17.65	1	18.00	17.65	0	3,079	0.00%
2018/05/17	0	0.00	10	17.93	18.00	-10	3,002	-0.33%
2018/05/14	0	0.00	6	17.45	17.55	-6	2,901	-0.21%
2018/05/11	1	17.80	5	17.80	17.65	-4	2,876	-0.14%
2018/05/10	3	17.45	0	0.00	17.45	3	2,713	0.11%
2018/05/08	2	17.35	10	17.34	17.40	-8	2,661	-0.30%
2018/05/07	4	17.10	0.9	17.05	17.15	3.1	2,574	0.12%
2018/05/04	0	0.00	22.3	17.05	17.10	-22.3	2,552	-0.87%
2018/05/03	0	0.00	6	17.10	17.15	-6	2,539	-0.24%
2018/04/27	0	0.00	2	16.65	16.65	-2	2,456	-0.08%
2018/04/13	1	16.65	0	0.00	16.80	1	3,167	0.03%
2018/04/12	0	0.00	5	16.75	16.85	-5	3,198	-0.16%
2018/04/11	3	16.50	1	16.65	16.65	2	3,158	0.06%
2018/04/10	50	16.25	10	16.45	16.70	40	3,115	1.28%
2018/04/09	0	0.00	10	16.30	16.30	-10	3,063	-0.33%
2018/04/02	100	16.28	0	0.00	16.30	100	3,095	3.23%
2018/03/31	169	16.27	0	0.00	16.20	169	3,122	5.41%	大買/鉅額交易
2018/03/30	0.1	16.35	1	16.30	16.35	-0.9	3,226	-0.03%
2018/03/28	0	16.30	0	0.00	16.15	0	3,235	0.00%
2018/03/26	11	16.00	0	0.00	16.05	11	3,248	0.34%
2018/03/23	6	16.06	0	0.00	16.10	6	3,309	0.18%
2018/03/22	0	16.40	0	0.00	16.35	0	3,297	0.00%
2018/03/21	8	16.60	0	0.00	16.50	8	3,313	0.24%
2018/03/20	0	0.00	10	16.50	16.55	-10	3,331	-0.30%
2018/03/19	1	16.65	0	0.00	16.65	1	3,340	0.03%
2018/03/13	10	16.90	0	0.00	16.95	10	3,410	0.29%
2018/03/12	0	0.00	5.2	16.98	16.95	-5.2	3,411	-0.15%
2018/03/08	2	16.78	0	0.00	16.75	2	3,591	0.06%
2018/03/07	0	0.00	4	16.69	16.70	-4	3,615	-0.11%
2018/03/06	5	16.60	2	16.90	16.60	3	3,631	0.08%
2018/03/02	0	0.00	5	17.16	17.15	-5	3,587	-0.14%
2018/03/01	0	0.00	6	17.12	17.10	-6	3,570	-0.17%
2018/02/27	3	17.20	9	17.01	16.90	-6	3,498	-0.17%
2018/02/26	11	17.38	118	17.34	17.30	-107	3,399	-3.15%	大賣/鉅額交易
2018/02/23	1	16.20	0	0.00	16.30	1	3,079	0.03%
2018/02/21	0	0.00	1	15.60	15.60	-1	3,129	-0.03%
2018/02/12	0.1	15.30	10	15.25	15.25	-9.9	3,154	-0.32%
2018/02/09	3	15.20	72	15.18	15.30	-69	3,152	-2.19%
2018/02/07	0	0.00	21	15.60	15.50	-21	3,195	-0.66%
2018/02/06	1	15.25	1	15.50	15.40	0	3,239	0.00%
2018/02/05	2	16.25	0	0.00	16.20	2	3,191	0.06%
2018/02/02	0	0.00	10	16.30	16.15	-10	3,192	-0.31%
2018/02/01	1	15.95	40	16.00	15.90	-39	3,192	-1.22%
2018/01/31	5	15.95	60	15.88	15.90	-55	3,223	-1.71%
2018/01/30	1	16.10	0	0.00	16.10	1	3,285	0.03%
2018/01/29	1	16.30	0	0.00	16.30	1	3,281	0.03%
2018/01/26	100	16.33	0	0.00	16.35	100	3,316	3.02%
2018/01/25	51	16.35	0	0.00	16.35	51	3,338	1.53%
2018/01/24	0	0.00	20	16.35	16.40	-20	3,334	-0.60%
2018/01/23	13	16.40	5	16.50	16.35	8	3,337	0.24%
2018/01/22	10.4	16.40	32	16.40	16.40	-21.6	3,323	-0.65%
2018/01/19	7	16.64	2	16.65	16.60	5	3,287	0.15%
2018/01/18	3	16.83	5	16.85	16.80	-2	3,254	-0.06%
2018/01/17	54	17.40	68	17.63	17.20	-14	3,139	-0.45%
2018/01/16	0	0.00	20	16.50	16.55	-20	2,838	-0.70%
2018/01/10	5	16.40	0	0.00	16.30	5	3,009	0.17%
2018/01/08	10	16.50	0	0.00	16.35	10	3,060	0.33%
2018/01/04	20	16.40	0	0.00	16.40	20	3,089	0.65%
2018/01/03	2	16.45	0	0.00	16.40	2	3,127	0.06%
2018/01/02	35	16.44	0	0.00	16.45	35	3,156	1.11%