正隆 (1904)-永豐金-竹北券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.05
漲跌
▲0.10
漲幅
+0.35%
成交量
519張
產業
上市造紙類股
646人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	29.05	14	28.93	29.05	-14	890	-1.57%
2024/05/08	0	29.05	1	29.05	28.95	-1	896	-0.11%
2024/05/06	0	0.00	1	29.20	29.20	-1	897	-0.11%
2024/04/29	0	0.00	31	29.40	29.40	-31	890	-3.48%
2024/04/23	0	0.00	34	29.42	29.20	-34	878	-3.87%
2024/04/22	0	0.00	1	29.15	29.10	-1	868	-0.12%
2024/04/19	1.1	28.21	0	0.00	28.20	1.1	844	0.13%
2024/04/18	0	0.00	0	28.50	28.60	0	825	0.00%
2024/04/17	0.1	28.55	2	28.45	28.40	-1.9	821	-0.23%
2024/04/16	0.1	28.45	12	28.43	28.35	-11.9	821	-1.45%
2024/04/15	0	0.00	0.1	29.10	29.00	-0.1	789	-0.01%
2024/04/10	0	0.00	1.8	29.39	29.30	-1.8	780	-0.23%
2024/04/08	0	28.90	0.1	28.95	29.05	-0.1	789	-0.01%
2024/04/03	1	28.85	0	0.00	28.85	1	783	0.13%
2024/04/02	0	0.00	0.1	29.05	28.80	-0.1	773	-0.01%
2024/04/01	0	0.00	0.1	29.05	29.10	-0.1	718	-0.01%
2024/03/29	0.1	29.10	0.1	29.10	29.00	-0.1	714	-0.01%
2024/03/28	1.2	29.22	0	29.30	29.30	1.2	705	0.17%
2024/03/27	0	29.15	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	2	29.10	0	0.00	29.10	2	693	0.29%
2024/03/22	1	29.10	0	0.00	29.10	1	695	0.14%
2024/03/21	0	29.10	3	29.20	29.25	-3	735	-0.41%
2024/03/20	2	29.05	0	29.20	28.95	2	752	0.27%
2024/03/19	0	29.00	1	29.00	28.95	-1	756	-0.13%
2024/03/18	0	28.93	0	0.00	28.85	0	754	0.00%
2024/03/15	1	28.85	1	28.90	28.75	0	765	0.00%
2024/03/14	0.1	28.84	0	0.00	28.85	0.1	762	0.02%
2024/03/13	2.1	28.75	0	0.00	28.85	2.1	762	0.27%
2024/03/12	0	28.90	0	0.00	28.80	0	752	0.00%
2024/03/11	0	0.00	0.4	28.60	28.55	-0.4	750	-0.05%
2024/03/08	2.1	28.48	0	0.00	28.55	2.1	750	0.28%
2024/03/07	3.1	28.74	0	28.80	28.70	3.1	762	0.41%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/04	7	29.10	0	0.00	29.05	7	760	0.92%
2024/02/27	2.1	29.00	0.1	29.00	28.85	2	755	0.26%
2024/02/26	1	29.10	0.1	29.10	29.00	0.9	757	0.12%
2024/02/23	2	29.05	0	0.00	28.95	2	765	0.26%
2024/02/22	2.1	29.18	0	0.00	29.15	2.1	768	0.27%
2024/02/16	0.1	29.05	0	0.00	29.20	0.1	825	0.01%
2024/02/15	1	28.75	0	28.80	28.80	1	821	0.12%
2024/01/26	0.1	29.00	0	0.00	28.85	0.1	819	0.01%
2024/01/25	0	29.00	0	0.00	28.95	0	819	0.00%
2024/01/24	0	29.25	1	29.15	29.10	-1	824	-0.12%
2024/01/22	0	0.00	0	28.85	28.75	0	824	0.00%
2024/01/19	1.1	28.66	0	0.00	28.65	1.1	823	0.13%
2024/01/17	0.1	28.75	0	0.00	28.85	0.1	830	0.01%
2024/01/16	1	28.95	0	0.00	28.95	1	820	0.12%
2024/01/12	0	29.30	5	29.30	29.30	-5	826	-0.61%
2024/01/10	1	29.06	0	0.00	29.10	1	922	0.11%
2024/01/09	0	0.00	1.7	29.39	29.25	-1.7	932	-0.18%
2024/01/08	0	0.00	0.3	29.65	29.40	-0.3	993	-0.03%
2024/01/03	0.1	29.35	0	0.00	29.25	0.1	1,064	0.01%
2024/01/02	3.1	29.61	0	0.00	29.35	3.1	1,076	0.29%
2023/12/28	0	29.90	0	0.00	29.90	0	1,049	0.00%
2023/12/26	0	0.00	10	29.60	29.70	-10	1,080	-0.93%
2023/12/25	1	29.60	0	0.00	29.50	1	1,130	0.09%
2023/12/20	0	0.00	0	30.00	30.00	0	1,168	0.00%
2023/12/18	1	30.60	0	0.00	30.25	1	1,193	0.08%
2023/12/15	0	30.10	2	30.10	30.10	-2	1,167	-0.17%
2023/12/14	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2023/12/13	0	0.00	0	29.45	29.30	0	1,165	0.00%
2023/12/12	1	29.85	0.1	29.80	29.55	1	1,186	0.08%
2023/12/11	0	0.00	2	30.03	30.15	-2	1,184	-0.17%
2023/12/08	0.1	29.95	1	29.90	29.95	-0.9	1,196	-0.08%
2023/12/07	0.3	30.08	1	29.95	29.95	-0.7	1,228	-0.06%
2023/12/06	0	0.00	1	30.00	30.05	-1	1,251	-0.08%
2023/12/04	0.1	30.05	20	30.10	30.10	-19.9	1,259	-1.58%
2023/12/01	1	29.70	5	29.80	29.80	-4	1,246	-0.32%
2023/11/30	0	0.00	2	29.80	29.75	-2	1,250	-0.16%
2023/11/28	100	29.60	100.1	29.55	29.60	-0.1	1,294	-0.01%
2023/11/22	0	0.00	5	29.40	29.45	-5	1,468	-0.34%
2023/11/20	0	0.00	0.1	29.85	29.55	-0.1	1,497	0.00%
2023/11/17	0	0.00	7	29.87	29.80	-7	1,530	-0.46%
2023/11/16	0	0.00	4.4	29.72	29.55	-4.4	1,543	-0.29%
2023/11/15	0	29.25	6	29.66	29.70	-6	1,549	-0.39%
2023/11/14	0.1	28.95	0	0.00	29.00	0.1	1,557	0.01%
2023/11/13	0	0.00	40.1	28.92	28.95	-40.1	1,587	-2.53%
2023/11/10	0	0.00	1	29.05	28.90	-1	1,615	-0.06%
2023/11/07	1	28.85	0	0.00	28.90	1	1,731	0.06%
2023/11/01	0	0.00	1	28.30	28.30	-1	2,108	-0.05%
2023/10/20	2.1	28.55	0	0.00	28.60	2.1	3,380	0.06%
2023/10/18	0	28.45	0	0.00	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	40	28.77	6	28.75	28.65	34	3,463	0.98%
2023/10/06	1	28.40	7	28.55	28.75	-6	3,496	-0.17%
2023/10/05	0	0.00	1	28.50	28.45	-1	3,507	-0.03%
2023/10/04	10	28.45	1	28.40	28.40	9	3,529	0.26%
2023/09/27	2	28.55	0	0.00	28.50	2	3,785	0.05%
2023/09/26	3	28.38	0	0.00	28.30	3	3,857	0.08%
2023/09/21	0	0.00	2	28.00	28.10	-2	4,143	-0.05%
2023/09/19	1	28.25	0	28.40	28.40	1	4,374	0.02%
2023/09/18	3.1	28.45	0	0.00	28.45	3.1	4,875	0.06%
2023/09/15	10	28.27	0	0.00	28.20	10	4,950	0.20%
2023/09/14	7	28.43	3	28.40	28.40	4	4,951	0.08%
2023/09/13	6	28.38	1	28.45	28.45	5	4,960	0.10%
2023/09/12	0.1	28.20	0	0.00	28.25	0.1	4,996	0.00%
2023/09/11	2	27.88	2	28.20	28.00	0	5,018	0.00%
2023/09/08	0	0.00	0.7	28.10	28.05	-0.7	5,045	-0.01%
2023/09/07	0	28.20	1	28.10	28.15	-1	5,102	-0.02%
2023/09/05	0	0.00	1.1	28.51	28.50	-1.1	5,189	-0.02%
2023/09/04	0.1	28.55	1	28.65	28.70	-1	5,251	-0.02%
2023/09/01	0	28.65	1	28.60	28.55	-1	5,273	-0.02%
2023/08/31	10.1	28.40	5	28.62	28.55	5.1	5,389	0.09%
2023/08/30	0	0.00	1	27.95	28.00	-1	5,419	-0.02%
2023/08/29	10	27.70	0	0.00	27.85	10	5,593	0.18%
2023/08/28	3.7	27.56	2	27.85	27.50	1.7	5,850	0.03%
2023/08/25	3	27.95	2	28.00	27.95	1	5,804	0.02%
2023/08/24	1.1	28.10	1	27.85	27.85	0.1	5,797	0.00%
2023/08/23	1.1	27.86	1	27.95	28.10	0.1	5,797	0.00%
2023/08/22	5.1	28.09	0	0.00	28.05	5.1	5,809	0.09%
2023/08/21	0	28.40	0	0.00	28.45	0	5,812	0.00%
2023/08/18	2.5	28.42	0	0.00	28.35	2.5	5,850	0.04%
2023/08/17	4	28.88	0	29.00	28.80	4	5,935	0.07%
2023/08/16	1	28.30	0	0.00	28.90	1	5,938	0.02%
2023/08/15	4	29.15	0	0.00	29.10	4	5,950	0.07%
2023/08/14	12.3	29.19	0	29.30	29.00	12.3	6,008	0.20%
2023/08/11	17.2	29.95	0	0.00	30.00	17.2	6,008	0.29%
2023/08/10	31.2	30.89	0	0.00	30.45	31.2	5,968	0.52%
2023/08/09	0	0.00	20	32.30	32.45	-20	5,861	-0.34%
2023/08/08	1	32.70	0	0.00	32.70	1	5,843	0.02%
2023/08/07	11	33.70	8	33.50	33.45	3	5,843	0.05%
2023/08/04	5	34.65	6	34.36	34.40	-1	5,757	-0.02%
2023/08/02	23	34.09	1	34.40	34.00	22	5,938	0.37%
2023/08/01	13	34.13	3	33.75	33.90	10	5,847	0.17%
2023/07/31	0	34.10	1	34.70	34.55	-1	5,939	-0.02%
2023/07/28	11	34.78	1	34.45	34.10	10	6,126	0.16%
2023/07/27	7	35.13	13	34.97	35.00	-6	5,983	-0.10%
2023/07/26	1	33.20	0	0.00	33.15	1	5,634	0.02%
2023/07/25	0	32.80	1	32.65	32.70	-1	5,643	-0.02%
2023/07/24	0	0.00	14.9	33.14	32.75	-14.9	5,693	-0.26%
2023/07/20	4	31.99	4	32.33	32.80	0	6,338	0.00%
2023/07/19	5	32.30	5	31.85	31.90	0	6,847	0.00%
2023/07/18	1	32.05	0	0.00	32.05	1	7,263	0.01%
2023/07/14	0.1	32.40	1	32.15	32.40	-1	7,402	-0.01%
2023/07/13	3	32.07	1	32.70	31.90	2	7,373	0.03%
2023/07/12	0	32.70	1	32.65	32.55	-1	7,311	-0.01%
2023/07/11	0.1	32.95	1	32.85	32.80	-0.9	7,286	-0.01%
2023/07/10	1	33.05	1	33.10	32.80	0	7,266	0.00%
2023/07/07	0	0.00	2	33.35	33.30	-2	7,228	-0.03%
2023/07/06	16	34.52	7	33.99	34.00	9	7,151	0.13%
2023/07/05	0	0.00	38	34.07	34.05	-38	7,034	-0.54%
2023/07/04	5	33.94	25	34.03	33.80	-20	6,972	-0.29%
2023/07/03	10	34.42	12	34.24	34.20	-2	6,895	-0.03%
2023/06/30	0	0.00	34	33.83	34.05	-34	6,789	-0.50%
2023/06/29	17	33.89	30	34.04	34.25	-13	6,717	-0.19%
2023/06/28	7	33.34	0	33.50	33.15	7	6,563	0.11%
2023/06/27	11	34.16	19.5	33.88	33.80	-8.5	6,491	-0.13%
2023/06/26	39	34.33	45.3	34.32	34.75	-6.3	6,287	-0.10%
2023/06/21	4	33.28	2	33.10	33.30	2	5,768	0.03%
2023/06/20	1	32.60	0.3	32.60	32.60	0.8	5,679	0.01%
2023/06/19	0	0.00	0.7	32.55	32.55	-0.7	5,652	-0.01%
2023/06/16	0	0.00	1.3	32.31	32.35	-1.3	5,636	-0.02%
2023/06/15	5	32.19	0	0.00	32.30	5	5,582	0.09%
2023/06/14	18	32.53	11	32.54	32.55	7	5,558	0.13%
2023/06/13	1.4	33.00	0	0.00	32.90	1.4	5,535	0.02%
2023/06/12	1	33.40	0	0.00	33.20	1	5,483	0.02%
2023/06/09	1	33.40	4.1	33.71	33.80	-3.1	5,424	-0.06%
2023/06/08	2	33.38	0	0.00	33.25	2	5,374	0.04%
2023/06/07	1	33.55	0	0.00	33.80	1	5,307	0.02%
2023/06/06	4	33.73	0	0.00	33.55	4	5,261	0.08%
2023/06/05	2	33.73	32	33.89	33.75	-30	5,124	-0.59%
2023/06/02	35.2	33.62	5	33.58	33.25	30.2	5,014	0.60%
2023/06/01	4	33.90	5	32.73	33.50	-1	4,830	-0.02%
2023/05/30	0	0.00	0	31.80	31.75	0	4,521	0.00%
2023/05/29	1	31.55	2.4	32.03	31.95	-1.4	4,522	-0.03%
2023/05/26	0	0.00	15	31.50	31.60	-15	4,497	-0.33%
2023/05/25	0	0.00	4	32.15	32.20	-4	4,449	-0.09%
2023/05/24	11	32.61	0	0.00	32.45	11	4,428	0.25%
2023/05/23	5	32.53	1	32.65	32.60	4	4,365	0.09%
2023/05/22	1	31.10	1	31.55	31.75	0	4,229	0.00%
2023/05/19	2	31.38	0	0.00	31.35	2	4,193	0.05%
2023/05/18	2	31.90	1	32.15	31.85	1	4,149	0.02%
2023/05/17	4	31.86	1	31.80	31.80	3	4,074	0.07%
2023/05/16	4	31.51	0	0.00	31.70	4	4,032	0.10%
2023/05/15	0	0.00	1	31.65	31.45	-1	4,024	-0.02%
2023/05/12	9	31.97	0	0.00	32.05	9	4,013	0.22%
2023/05/11	9	31.97	0	0.00	31.75	9	4,001	0.22%
2023/05/09	6	33.68	2	33.90	33.20	4	3,911	0.10%
2023/05/08	2	33.25	2	33.45	33.50	0	3,665	0.00%
2023/05/05	0	0.00	8	33.48	33.10	-8	3,594	-0.22%
2023/05/04	6	33.45	56.5	33.58	33.65	-50.5	3,437	-1.47%
2023/05/03	11	32.17	18	32.43	32.10	-7	3,116	-0.22%
2023/05/02	1	31.75	0.1	31.50	32.00	1	2,986	0.03%
2023/04/28	1	31.30	5	31.50	31.30	-4	2,919	-0.14%
2023/04/27	10.2	31.32	2	31.60	31.35	8.2	2,866	0.29%
2023/04/26	15	31.84	16.5	32.37	32.00	-1.5	2,767	-0.05%
2023/04/25	8.5	32.33	5	32.01	32.35	3.5	2,461	0.14%
2023/04/24	9	31.97	6	32.13	32.50	3	2,003	0.15%
2023/04/21	24	31.80	25	31.52	30.40	-1	1,446	-0.07%
2023/04/20	11	30.43	2	29.73	29.45	9	1,034	0.87%
2023/04/19	0.2	28.58	0	0.00	28.40	0.2	843	0.02%
2023/04/18	0.1	28.75	0	0.00	28.75	0.1	845	0.01%
2023/04/17	1	28.85	0	0.00	28.95	1	856	0.12%
2023/04/14	0.1	28.80	0	0.00	28.85	0.1	860	0.01%
2023/04/12	0	0.00	2	28.88	28.80	-2	846	-0.24%
2023/04/11	0	0.00	0	28.60	28.60	0	834	0.00%
2023/04/07	0	0.00	5.1	28.42	28.75	-5.1	801	-0.64%
2023/04/06	1	28.50	2.9	28.42	28.60	-1.9	789	-0.24%
2023/03/31	1	28.10	0	0.00	28.25	1	778	0.13%
2023/03/30	1	28.00	0	0.00	28.10	1	777	0.13%
2023/03/29	1	28.35	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	5	28.08	0	28.60	28.20	5	780	0.64%
2023/03/24	0	28.15	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/21	1	27.80	2	27.68	27.80	-1	794	-0.13%
2023/03/20	1	27.35	0	0.00	27.45	1	791	0.13%
2023/03/17	2	27.28	0	0.00	27.15	2	786	0.25%
2023/03/16	3	27.92	0	0.00	27.60	3	751	0.40%
2023/03/15	0	28.70	1	28.55	28.40	-1	733	-0.13%
2023/03/14	1	28.60	0	0.00	28.75	1	730	0.14%
2023/03/13	0	28.70	0	0.00	28.80	0	755	0.00%
2023/03/10	0.1	28.85	1	28.80	28.85	-0.9	753	-0.12%
2023/03/09	0	0.00	2	29.03	29.05	-2	766	-0.26%
2023/03/08	3	29.00	2	29.10	29.10	1	776	0.13%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.95	0	0.00	28.80	0	767	0.00%
2023/03/03	1.1	28.67	0	0.00	28.75	1.1	762	0.14%
2023/03/01	2.1	28.61	10	28.55	28.70	-7.9	774	-1.02%
2023/02/22	0	28.60	0	0.00	28.60	0	794	0.00%
2023/02/16	0	28.60	0	0.00	28.55	0	834	0.00%
2023/02/10	0.1	28.80	0	0.00	28.80	0.1	837	0.01%
2023/02/08	0	29.00	0	0.00	29.05	0	821	0.00%
2023/02/07	0	29.00	1	29.05	29.10	-1	808	-0.12%
2023/02/06	2	28.63	0	0.00	28.60	2	785	0.25%
2023/02/03	1.1	28.73	0	0.00	29.05	1.1	782	0.14%
2023/02/01	1	28.75	1	29.30	28.85	0	763	0.00%
2023/01/31	0	0.00	1	29.05	29.10	-1	757	-0.13%
2023/01/30	0	0.00	3	28.72	28.85	-3	744	-0.40%
2023/01/17	1	28.40	6	28.50	28.50	-5	730	-0.69%
2023/01/16	1	28.30	0	0.00	28.20	1	722	0.14%
2023/01/13	0	0.00	1	28.25	28.25	-1	719	-0.14%
2023/01/10	0	0.00	31	28.31	28.40	-31	724	-4.28%
2023/01/09	0	0.00	1	27.70	27.95	-1	693	-0.14%
2023/01/05	10	27.75	0	0.00	27.65	10	702	1.42%
2023/01/04	0.1	27.40	1	27.55	27.60	-0.9	692	-0.13%
2022/12/21	1	27.15	0	0.00	27.15	1	726	0.14%
2022/12/14	0	0.00	6	27.75	27.65	-6	710	-0.84%
2022/12/13	5	27.79	0	0.00	27.80	5	707	0.71%
2022/12/12	0.1	27.65	0	27.50	27.80	0	708	0.01%
2022/12/09	1	27.70	0	0.00	27.60	1	725	0.14%
2022/12/08	1	27.70	0	0.00	27.70	1	725	0.14%
2022/12/07	0	0.00	1	27.75	27.85	-1	729	-0.14%
2022/12/06	1	27.60	0	0.00	27.45	1	734	0.14%
2022/12/05	0	0.00	1	27.75	27.90	-1	732	-0.14%
2022/12/02	0	0.00	2	27.45	27.50	-2	721	-0.28%
2022/12/01	0	0.00	1	27.40	27.50	-1	726	-0.14%
2022/11/30	1.9	27.31	0	0.00	27.15	1.9	719	0.26%
2022/11/25	5	27.30	0	0.00	27.25	5	724	0.69%
2022/11/24	1	27.20	1	27.35	27.40	0	734	0.00%
2022/11/23	1	27.10	0	0.00	27.15	1	732	0.14%
2022/11/21	0	0.00	4	27.30	27.25	-4	735	-0.54%
2022/11/18	0	0.00	1	27.15	27.15	-1	729	-0.14%
2022/11/15	3	27.12	0	0.00	27.35	3	828	0.36%
2022/11/11	1	27.05	6	27.13	27.00	-5	814	-0.61%
2022/11/10	1	26.75	0	0.00	27.00	1	808	0.12%
2022/11/08	4	27.03	0	0.00	27.00	4	828	0.48%
2022/11/07	1	26.55	1	26.65	26.95	0	833	0.00%
2022/11/04	0	26.35	0	0.00	26.45	0	843	0.00%
2022/11/02	1	26.35	0	0.00	26.35	1	853	0.12%
2022/11/01	0	0.00	1	26.40	26.40	-1	852	-0.12%
2022/10/31	0.1	26.15	1	26.20	26.20	-1	840	-0.11%
2022/10/28	0	0.00	1	26.10	26.00	-1	842	-0.12%
2022/10/26	1	25.60	0	0.00	25.65	1	835	0.12%
2022/10/25	2	25.55	0	0.00	25.70	2	840	0.24%
2022/10/18	1	25.95	1	26.05	26.05	0	868	0.00%
2022/10/17	11	25.66	10	25.95	25.95	1	894	0.11%
2022/10/14	10	26.10	10	25.91	26.00	0	904	0.00%
2022/10/13	0	0.00	4	25.33	25.25	-4	910	-0.44%
2022/10/11	23	25.93	0	0.00	25.90	23	932	2.47%
2022/10/05	3	26.80	0	0.00	26.75	3	957	0.31%
2022/10/04	0.2	26.75	0	0.00	26.70	0.2	973	0.02%
2022/10/03	0.2	26.60	0	0.00	26.45	0.2	983	0.02%
2022/09/30	3	26.45	0	0.00	26.60	3	1,005	0.30%
2022/09/29	0	0.00	0	26.40	26.30	0	1,012	0.00%
2022/09/28	0	0.00	6	26.10	26.15	-6	1,029	-0.58%
2022/09/22	2	27.00	0	0.00	26.90	2	1,134	0.18%
2022/09/21	2.2	27.20	0	0.00	27.20	2.2	1,177	0.19%
2022/09/19	4	27.35	0	0.00	27.15	4	1,319	0.30%
2022/09/15	1	27.65	0	0.00	27.60	1	1,337	0.07%
2022/09/14	1	27.35	2	27.55	27.60	-1	1,374	-0.07%
2022/09/13	6	27.43	1	27.70	27.70	5	1,418	0.35%
2022/09/12	0	0.00	1	27.25	27.25	-1	1,433	-0.07%
2022/09/07	1	26.80	0	0.00	26.75	1	1,486	0.07%
2022/09/05	1	27.30	0	0.00	27.25	1	1,519	0.07%
2022/09/02	1	27.75	0	0.00	27.70	1	1,526	0.07%
2022/08/31	0	0.00	1	28.30	28.30	-1	1,541	-0.06%
2022/08/30	0.2	28.05	0	0.00	27.95	0.2	1,543	0.01%
2022/08/29	1	27.75	0	0.00	27.85	1	1,551	0.06%
2022/08/23	1	28.35	0	0.00	28.20	1	1,591	0.06%
2022/08/22	0.1	28.85	1	29.55	28.70	-0.9	1,614	-0.06%
2022/08/17	1	28.10	0	0.00	28.20	1	1,663	0.06%
2022/08/15	0	0.00	1.5	27.90	28.15	-1.5	1,686	-0.09%
2022/08/12	1	27.55	0	0.00	27.60	1	1,707	0.06%
2022/08/11	0	0.00	11	27.60	27.55	-11	1,767	-0.62%
2022/08/04	0.2	26.60	0	0.00	26.65	0.2	1,938	0.01%
2022/08/02	0.1	26.95	2	26.90	26.95	-1.9	2,014	-0.09%
2022/08/01	0	0.00	12	26.92	27.10	-12	2,045	-0.59%
2022/07/29	0	27.00	5	27.10	27.10	-5	2,062	-0.24%
2022/07/28	0	0.00	3	27.00	26.90	-3	2,066	-0.15%
2022/07/22	0	0.00	3	26.87	26.85	-3	2,230	-0.13%
2022/07/21	0	26.30	1	26.45	26.45	-1	2,235	-0.04%
2022/07/19	14	26.32	16	26.28	26.35	-2	2,237	-0.09%
2022/07/14	0	25.75	0	0.00	25.90	0	2,230	0.00%
2022/07/12	1	25.55	0	0.00	25.45	1	2,224	0.04%
2022/07/11	0	25.85	0	0.00	25.90	0	2,211	0.00%
2022/07/08	0	0.00	3	26.00	25.75	-3	2,211	-0.14%
2022/07/06	0	0.00	2	26.08	25.70	-2	2,192	-0.09%
2022/07/05	2	25.85	4	25.73	25.95	-2	2,181	-0.09%
2022/07/04	1	25.20	0	0.00	25.35	1	2,161	0.05%
2022/07/01	2.1	25.54	2	25.20	25.20	0.1	2,163	0.00%
2022/06/30	5	25.77	2	25.65	26.05	3	2,149	0.14%
2022/06/29	5.1	26.77	1	26.80	26.55	4.1	2,118	0.19%
2022/06/28	3.4	27.22	1	27.05	27.15	2.4	2,088	0.12%
2022/06/27	0	0.00	1	29.90	29.95	-1	2,026	-0.05%
2022/06/24	1	29.85	0	0.00	29.75	1	1,968	0.05%
2022/06/23	2	29.58	2	29.83	29.65	0	1,984	0.00%
2022/06/22	7	29.92	11	29.95	29.55	-4	1,991	-0.20%
2022/06/21	1	29.90	1	30.20	29.95	0	1,965	0.00%
2022/06/20	10	30.00	0	0.00	29.90	10	1,925	0.52%
2022/06/17	0	30.00	0	0.00	30.30	0	1,901	0.00%
2022/06/16	20	30.20	3	30.33	30.00	17	1,884	0.90%
2022/06/15	0	0.00	9	29.83	30.05	-9	1,870	-0.48%
2022/06/14	3	29.37	0	0.00	29.60	3	1,862	0.16%
2022/06/13	2.1	29.60	0	0.00	29.55	2.1	1,862	0.11%
2022/06/10	0	30.17	0	0.00	30.15	0	1,860	0.00%
2022/06/09	1	30.05	0	0.00	30.20	1	1,857	0.05%
2022/06/08	10	30.10	0	0.00	30.05	10	1,848	0.54%
2022/06/07	0	0.00	0.1	30.20	29.95	-0.1	1,851	0.00%
2022/06/02	2.1	29.93	0	0.00	30.00	2.1	1,886	0.11%
2022/06/01	2.1	30.00	0	0.00	30.00	2.1	1,905	0.11%
2022/05/30	0	0.00	1	30.05	30.05	-1	1,865	-0.05%
2022/05/27	1	29.50	0	29.60	29.55	1	1,831	0.05%
2022/05/26	1	29.55	0	0.00	29.65	1	1,795	0.06%
2022/05/24	0.1	30.10	0	0.00	29.95	0.1	1,731	0.01%
2022/05/20	0	29.80	0	0.00	29.95	0	1,721	0.00%
2022/05/19	2	29.53	1	29.55	29.60	1	1,700	0.06%
2022/05/18	2	30.10	6	30.40	30.40	-4	1,637	-0.24%
2022/05/17	1	30.20	0	0.00	30.20	1	1,611	0.06%
2022/05/16	1	30.10	0	0.00	30.15	1	1,613	0.06%
2022/05/13	0	0.00	13	30.82	30.85	-13	1,594	-0.82%
2022/05/12	2	30.80	4	30.73	30.40	-2	1,621	-0.12%
2022/05/11	5	32.04	0	0.00	31.85	5	1,591	0.31%
2022/05/10	0.3	32.60	0	0.00	32.50	0.3	1,614	0.02%
2022/05/09	3	32.63	4	32.55	32.75	-1	1,608	-0.06%
2022/05/06	1.1	33.21	0	0.00	33.20	1.1	1,603	0.07%
2022/05/05	2	33.65	0.1	33.70	33.60	1.9	1,617	0.12%
2022/05/03	21	34.93	11	34.00	33.70	10	1,594	0.63%
2022/04/27	1	33.45	0	33.65	33.40	1	1,473	0.07%
2022/04/20	0	0.00	2	34.70	34.45	-2	1,545	-0.13%
2022/04/15	0	0.00	1	34.55	34.65	-1	1,599	-0.06%
2022/04/14	0	34.60	0	0.00	34.65	0	1,636	0.00%
2022/04/13	0	34.45	0	0.00	34.40	0	1,681	0.00%
2022/04/12	0.2	34.15	0	0.00	34.15	0.2	1,742	0.01%
2022/04/11	1	34.10	2.1	34.11	34.10	-1.1	1,781	-0.06%
2022/04/08	0	34.60	0	0.00	34.50	0	1,793	0.00%
2022/04/07	1.1	34.75	0	0.00	34.60	1.1	1,808	0.06%
2022/04/06	1	34.90	0	0.00	34.90	1	1,813	0.06%
2022/04/01	1	34.55	0	0.00	34.60	1	1,846	0.05%
2022/03/31	2	35.00	1.1	34.95	35.00	1	1,948	0.05%
2022/03/29	3	34.50	0	0.00	34.45	3	2,173	0.14%
2022/03/28	1	34.15	0	0.00	34.40	1	2,183	0.05%
2022/03/24	0	0.00	2	34.90	34.85	-2	2,163	-0.09%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	0.00	20	34.95	35.10	-20	2,204	-0.91%
2022/03/21	0	35.05	1	35.05	35.10	-1	2,226	-0.04%
2022/03/18	2.1	34.71	1	34.85	34.50	1.1	2,377	0.04%
2022/03/17	1	34.55	1	34.90	34.70	0	2,371	0.00%
2022/03/16	0	0.00	1	34.70	34.35	-1	2,376	-0.04%
2022/03/15	7	34.01	0	0.00	33.95	7	2,372	0.30%
2022/03/14	1	34.35	1	34.40	34.45	0	2,373	0.00%
2022/03/09	0	33.95	0	0.00	33.95	0	2,412	0.00%
2022/03/08	1	33.90	1	33.60	33.70	0	2,421	0.00%
2022/03/07	3	34.07	0	0.00	34.35	3	2,401	0.12%
2022/03/02	0	35.05	0	0.00	35.00	0	2,632	0.00%
2022/03/01	3	34.70	0	0.00	34.85	3	2,696	0.11%
2022/02/25	40	34.63	0	0.00	34.40	40	2,711	1.48%
2022/02/24	11	34.92	0	0.00	34.60	11	2,724	0.40%
2022/02/22	4	35.53	0	0.00	35.40	4	2,787	0.14%
2022/02/21	0	0.00	50	36.10	36.20	-50	2,895	-1.73%
2022/02/16	2	35.90	1	36.00	36.00	1	2,975	0.03%
2022/02/15	0	36.30	3	35.97	36.05	-3	2,979	-0.10%
2022/02/14	2	36.45	0	0.00	36.50	2	2,998	0.07%
2022/02/10	0	0.00	5.4	35.99	36.25	-5.4	3,084	-0.18%
2022/02/07	0	0.00	0	34.65	34.90	0	3,067	0.00%
2022/01/25	0	34.25	0	0.00	34.10	0	3,117	0.00%
2022/01/24	2	34.18	0	0.00	34.35	2	3,167	0.06%
2022/01/21	4	34.75	0	0.00	34.55	4	3,216	0.12%
2022/01/20	0.4	35.00	0	0.00	35.05	0.4	3,215	0.01%
2022/01/18	1	34.80	6	34.80	34.80	-5	3,277	-0.15%
2022/01/14	0	0.00	0	35.90	35.40	0	3,305	0.00%
2022/01/13	0.3	35.85	3	35.80	35.85	-2.7	3,297	-0.08%
2022/01/12	0	0.00	1	35.55	35.50	-1	3,267	-0.03%
2022/01/11	0	0.00	1	35.65	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	1	35.35	35.65	-1	3,310	-0.03%
2022/01/07	1	34.90	0	0.00	35.00	1	3,318	0.03%
2022/01/06	0.5	35.10	0	0.00	35.00	0.5	3,322	0.02%
2022/01/05	2	34.68	0	0.00	34.65	2	3,317	0.06%
2022/01/04	2	34.88	6	34.90	35.05	-4	3,280	-0.12%
2022/01/03	0	0.00	2	35.05	35.05	-2	3,268	-0.06%
2021/12/30	2	35.55	4	35.43	35.30	-2	3,292	-0.06%
2021/12/29	23	35.49	23	35.42	35.50	0	3,355	0.00%
2021/12/28	0.2	35.45	1	35.05	35.20	-0.8	3,391	-0.02%
2021/12/27	9	35.87	3	36.50	35.60	6	3,425	0.18%
2021/12/24	2	35.88	4	35.90	35.90	-2	3,417	-0.06%
2021/12/23	0	0.00	4	34.90	35.05	-4	3,392	-0.12%
2021/12/22	0	0.00	55.3	34.24	34.35	-55.3	3,483	-1.59%
2021/12/21	0	0.00	2	33.88	34.10	-2	4,172	-0.05%
2021/12/20	5	33.87	6	34.18	33.70	-1	4,690	-0.02%
2021/12/17	5	33.94	8	34.00	33.90	-3	4,907	-0.06%
2021/12/16	15	33.82	1	33.75	33.70	14	4,925	0.28%
2021/12/15	1	34.05	0	0.00	33.95	1	4,956	0.02%
2021/12/14	44	34.28	24	34.46	34.00	20	4,980	0.40%
2021/12/13	18	33.76	0	0.00	33.60	18	4,850	0.37%
2021/12/10	15	33.87	0	0.00	33.90	15	4,864	0.31%
2021/12/09	1	33.90	3	34.03	34.00	-2	4,854	-0.04%
2021/12/07	4	33.58	1	33.60	33.80	3	4,883	0.06%
2021/12/03	0	0.00	0	33.85	33.85	0	4,886	0.00%
2021/12/02	4	33.76	1	33.95	33.80	3	4,893	0.06%
2021/12/01	0	0.00	2	34.03	34.05	-2	4,897	-0.04%
2021/11/30	3	34.13	3	34.15	34.00	0	4,899	0.00%
2021/11/29	3	33.52	1	33.95	34.10	2	4,919	0.04%
2021/11/26	6	34.19	130	34.82	34.50	-124	4,875	-2.54%	大賣/鉅額交易
2021/11/23	3	34.95	2	34.95	34.85	1	4,774	0.02%
2021/11/22	20	35.25	2	35.25	35.35	18	4,777	0.38%
2021/11/19	37	36.15	0	0.00	35.50	37	4,784	0.77%
2021/11/18	9	36.22	31	36.34	36.05	-22	4,768	-0.46%
2021/11/17	7	35.44	2	35.40	35.40	5	4,669	0.11%
2021/11/16	1.1	35.13	4	35.15	35.40	-2.9	4,659	-0.06%
2021/11/15	20.2	34.52	0	0.00	35.00	20.2	4,663	0.43%
2021/11/12	2	34.60	0	0.00	34.50	2	4,711	0.04%
2021/11/11	2	34.55	0	0.00	34.50	2	4,748	0.04%
2021/11/10	2	34.75	0	0.00	34.75	2	4,828	0.04%
2021/11/08	1	34.90	2	35.00	35.15	-1	4,727	-0.02%
2021/11/05	0	0.00	2	34.35	34.55	-2	4,701	-0.04%
2021/11/04	0	0.00	1	34.80	34.35	-1	4,717	-0.02%
2021/11/03	1	34.50	5	34.35	34.65	-4	4,720	-0.08%
2021/11/02	3	34.30	4	34.66	34.30	-1	4,727	-0.02%
2021/11/01	0	0.00	1	34.10	34.20	-1	4,711	-0.02%
2021/10/29	7	33.56	1	34.05	34.00	6	4,713	0.13%
2021/10/27	3	33.05	0	0.00	33.05	3	4,763	0.06%
2021/10/26	4.1	33.33	0	0.00	33.35	4.1	4,746	0.09%
2021/10/25	1	33.40	2	33.50	33.60	-1	4,738	-0.02%
2021/10/22	12	33.64	0	0.00	33.60	12	4,771	0.25%
2021/10/20	1	34.00	0	0.00	33.95	1	4,901	0.02%
2021/10/18	2	34.75	2	34.63	34.40	0	5,010	0.00%
2021/10/15	20	33.80	0	0.00	33.90	20	5,076	0.39%
2021/10/14	3	33.58	0	0.00	33.95	3	5,072	0.06%
2021/10/13	21	33.00	0	0.00	33.10	21	5,046	0.42%
2021/10/12	1	33.35	0	0.00	33.30	1	5,039	0.02%
2021/10/08	2	33.88	1	34.00	33.55	1	5,047	0.02%
2021/10/07	1	33.85	0	0.00	34.00	1	5,101	0.02%
2021/10/06	1	33.30	0	0.00	33.20	1	5,136	0.02%
2021/10/05	2	33.18	0	0.00	33.90	2	5,163	0.04%
2021/10/04	1	34.25	0	0.00	33.75	1	5,229	0.02%
2021/10/01	5	34.42	1	34.40	34.40	4	5,334	0.07%
2021/09/29	33	35.88	2	35.80	35.70	31	5,656	0.55%
2021/09/28	128	37.08	122	38.23	37.20	6	5,623	0.11%	大買/大賣/
2021/09/27	51.2	36.77	3	36.35	37.50	48.2	5,127	0.94%
2021/09/24	9	34.32	5	34.50	34.10	4	5,231	0.08%
2021/09/23	2.2	33.92	1	33.85	34.10	1.1	5,482	0.02%
2021/09/22	1.1	34.10	0	0.00	33.80	1.1	5,512	0.02%
2021/09/17	2	34.70	0	0.00	34.30	2	5,554	0.04%
2021/09/14	0	0.00	1	35.75	35.70	-1	5,717	-0.02%
2021/09/13	1	35.20	0	0.00	35.75	1	6,089	0.02%
2021/09/10	1	35.35	1	35.20	35.20	0	6,292	0.00%
2021/09/09	0	35.60	0	0.00	35.70	0	6,319	0.00%
2021/09/08	0	0.00	1	35.60	35.10	-1	6,382	-0.02%
2021/09/07	1	35.50	0	0.00	35.60	1	6,401	0.02%
2021/09/06	1	35.50	0	0.00	35.50	1	6,471	0.02%
2021/09/02	0	0.00	3	36.10	36.10	-3	6,818	-0.04%
2021/09/01	1	36.10	0	0.00	36.05	1	6,932	0.01%
2021/08/27	0	0.00	1	37.10	37.15	-1	8,507	-0.01%
2021/08/26	2	36.58	0	0.00	36.65	2	9,338	0.02%
2021/08/25	0	0.00	5	36.19	36.45	-5	9,548	-0.05%
2021/08/24	0	36.40	0	0.00	36.00	0	9,557	0.00%
2021/08/23	6	36.60	0	0.00	36.65	6	9,552	0.06%
2021/08/19	6	36.21	3	36.37	35.80	3	9,595	0.03%
2021/08/17	1	37.60	0	0.00	36.85	1	9,597	0.01%
2021/08/16	7	40.01	0	0.00	39.65	7	9,655	0.07%
2021/08/13	0	0.00	2	40.90	40.90	-2	9,619	-0.02%
2021/08/12	0	0.00	1	41.90	41.15	-1	9,653	-0.01%
2021/08/11	0	0.00	2	41.58	41.15	-2	9,717	-0.02%
2021/08/10	1	42.05	0	0.00	41.85	1	9,801	0.01%
2021/08/09	6	42.15	4	42.40	42.40	2	9,916	0.02%
2021/08/06	2	42.00	0	0.00	42.05	2	10,006	0.02%
2021/08/05	46	42.18	0	0.00	42.05	46	10,134	0.45%
2021/08/04	4	42.04	0	0.00	42.20	4	10,387	0.04%
2021/08/03	0	0.00	1	41.35	41.80	-1	10,891	-0.01%
2021/08/02	3	41.50	0	0.00	42.00	3	11,135	0.03%
2021/07/30	0	0.00	80	42.13	42.15	-80	11,123	-0.72%
2021/07/29	1	41.85	1	42.00	42.20	0	11,148	0.00%
2021/07/27	12	41.47	10	41.75	41.75	2	11,276	0.02%
2021/07/26	38	42.23	21	41.54	41.35	17	11,320	0.15%
2021/07/23	0	0.00	1	43.00	43.80	-1	11,234	-0.01%
2021/07/22	2	41.68	4	41.98	42.10	-2	11,252	-0.02%
2021/07/21	0	0.00	2	42.40	42.65	-2	11,280	-0.02%
2021/07/20	11	43.86	0	0.00	43.40	11	11,329	0.10%
2021/07/19	0	0.00	2	44.25	44.60	-2	11,489	-0.02%
2021/07/16	3	44.57	1	44.30	44.75	2	11,723	0.02%
2021/07/14	4	43.80	6	44.18	44.35	-2	12,012	-0.02%
2021/07/13	42.2	44.77	1	45.60	44.20	41.2	12,155	0.34%
2021/07/12	7	44.96	0	0.00	44.95	7	12,200	0.06%
2021/07/09	21	45.97	3	46.50	45.95	18	12,244	0.15%
2021/07/08	11.3	46.88	1	46.65	46.80	10.3	12,352	0.08%
2021/07/07	16	48.33	39	49.10	48.00	-23	12,719	-0.18%
2021/07/06	8	47.96	2	49.15	48.05	6	12,729	0.05%
2021/07/05	29	47.78	1	47.25	48.35	28	12,634	0.22%
2021/07/02	10	47.93	7	48.84	48.25	3	12,625	0.02%
2021/07/01	28	48.27	8	48.81	47.70	20	12,600	0.16%
2021/06/30	10	47.51	69	47.70	48.50	-59	12,196	-0.48%
2021/06/29	5	45.42	0	45.60	45.60	5	11,816	0.04%
2021/06/28	2	45.22	0	0.00	46.00	2	11,840	0.02%
2021/06/25	2	45.23	2	45.05	44.90	0	11,931	0.00%
2021/06/24	1	45.40	8	45.29	45.40	-7	12,036	-0.06%
2021/06/23	2	44.80	3	45.68	44.80	-1	12,046	-0.01%
2021/06/22	20	46.01	71.5	46.62	45.25	-51.5	12,006	-0.43%
2021/06/21	19	44.46	19	45.03	45.80	0	11,681	0.00%
2021/06/18	0	0.00	1	43.90	44.30	-1	11,495	-0.01%
2021/06/17	12	44.39	29	43.97	44.05	-17	11,500	-0.15%
2021/06/16	0	0.00	8	44.04	43.85	-8	11,569	-0.07%
2021/06/15	25	43.84	20	43.85	44.00	5	11,547	0.04%
2021/06/11	4	45.01	5	45.31	44.50	-1	11,486	-0.01%
2021/06/09	50	45.46	2	45.78	45.10	48	11,135	0.43%
2021/06/08	15	47.84	11	48.77	46.90	4	11,004	0.04%
2021/06/07	33	48.16	21	48.97	49.00	12	10,711	0.11%
2021/06/04	54	46.90	10	47.05	45.65	44	9,730	0.45%
2021/06/03	20	46.32	20	47.72	46.40	0	9,410	0.00%
2021/06/02	9	43.78	40	43.35	44.75	-31	8,596	-0.36%
2021/06/01	1	41.50	0	0.00	41.70	1	8,410	0.01%
2021/05/31	10.5	41.83	10	41.40	41.30	0.5	8,428	0.01%
2021/05/27	3	41.25	3	41.90	40.90	0	8,495	0.00%
2021/05/26	1	40.95	0	0.00	41.60	1	8,506	0.01%
2021/05/25	1	41.70	0	0.00	41.70	1	8,495	0.01%
2021/05/24	6	42.91	5	42.95	42.35	1	8,454	0.01%
2021/05/21	5	41.35	7	41.13	41.30	-2	8,413	-0.02%
2021/05/20	7	39.92	7	39.86	39.95	0	8,382	0.00%
2021/05/19	1	41.00	0	0.00	40.35	1	8,352	0.01%
2021/05/18	8	38.98	6	38.54	40.00	2	8,294	0.02%
2021/05/17	1	39.10	10	37.57	37.50	-9	8,225	-0.11%
2021/05/14	6	39.95	3	39.90	39.30	3	8,098	0.04%
2021/05/13	14	40.72	6	40.80	40.55	8	7,981	0.10%
2021/05/12	24.4	42.47	65	40.91	40.80	-40.6	7,825	-0.52%
2021/05/11	6	47.01	5	47.08	44.85	1	7,543	0.01%
2021/05/10	21	46.20	85.1	46.02	46.30	-64.1	7,010	-0.91%
2021/05/06	0	0.00	5	43.78	42.90	-5	6,739	-0.07%
2021/05/05	2	43.65	12	43.23	42.80	-10	6,710	-0.15%
2021/05/04	9	42.24	0	0.00	42.35	9	6,679	0.13%
2021/05/03	4	43.95	1	44.65	44.45	3	6,594	0.05%
2021/04/29	7	43.89	0	0.00	44.60	7	6,583	0.11%
2021/04/28	48	45.10	0.4	45.45	44.90	47.6	6,554	0.73%
2021/04/27	0.4	45.55	9.4	45.37	45.80	-9	6,573	-0.14%
2021/04/26	60.4	45.17	0	0.00	45.20	60.4	6,491	0.93%
2021/04/23	0	0.00	1	43.95	44.10	-1	6,353	-0.02%
2021/04/22	2	42.75	3.8	44.22	42.65	-1.8	6,216	-0.03%
2021/04/21	13.8	44.04	22	43.65	43.90	-8.2	6,020	-0.14%
2021/04/20	12	42.33	2.2	42.69	42.90	9.8	5,845	0.17%
2021/04/19	0.2	42.80	10	43.00	43.00	-9.8	5,793	-0.17%
2021/04/16	4	41.30	1.1	41.08	41.55	2.9	5,623	0.05%
2021/04/15	15.1	41.25	2	40.70	40.80	13.1	5,565	0.24%
2021/04/14	3	40.98	108.3	40.00	40.75	-105.3	5,534	-1.90%	大賣/鉅額交易
2021/04/13	59.2	42.32	6.1	42.31	41.80	53.1	5,423	0.98%
2021/04/12	2.1	39.29	30	38.91	40.45	-27.9	4,935	-0.57%
2021/04/09	9.5	37.15	2.1	36.96	37.00	7.4	4,665	0.16%
2021/04/08	23.1	37.21	0	37.95	38.00	23.1	4,657	0.50%
2021/04/07	9	37.24	2.1	37.60	37.00	6.9	4,750	0.15%
2021/04/06	0.1	37.25	17.1	36.45	37.40	-17	5,023	-0.34%
2021/04/01	5.1	34.71	0	0.00	35.40	5.1	5,095	0.10%
2021/03/31	13	35.12	0.1	34.90	34.90	12.9	4,996	0.26%
2021/03/30	1.1	34.81	25.1	34.70	35.00	-24	4,935	-0.49%
2021/03/29	5.1	34.38	2.1	34.47	34.05	3	4,784	0.06%
2021/03/26	18.1	33.64	2.1	33.63	33.60	15.9	4,838	0.33%
2021/03/25	4.1	33.47	18	33.40	33.35	-13.9	4,869	-0.28%
2021/03/24	0	32.88	0	0.00	33.00	0	4,804	0.00%
2021/03/23	3	32.65	3	32.75	32.70	0	4,820	0.00%
2021/03/22	8	32.64	10	32.75	33.00	-2	5,030	-0.04%
2021/03/19	7	33.16	77	32.75	32.65	-70	5,060	-1.38%
2021/03/18	1	32.30	2	32.10	32.05	-1	4,953	-0.02%
2021/03/17	52	32.18	0	0.00	32.15	52	4,948	1.05%
2021/03/16	20	32.20	2	32.15	32.35	18	5,012	0.36%
2021/03/15	1	32.25	1	32.15	32.15	0	5,051	0.00%
2021/03/12	11	32.35	2	32.20	32.30	9	5,083	0.18%
2021/03/11	0	32.50	31	32.53	32.40	-31	5,137	-0.60%
2021/03/10	21	32.20	3.4	32.28	32.30	17.6	5,138	0.34%
2021/03/09	24	32.37	47	32.42	32.40	-23	5,155	-0.45%
2021/03/08	44	32.12	0	0.00	32.10	44	5,171	0.85%
2021/03/05	2	31.80	0	0.00	31.80	2	5,165	0.04%
2021/03/04	5	32.05	0	0.00	31.95	5	5,211	0.10%
2021/03/03	2	31.35	5	31.85	31.85	-3	5,198	-0.06%
2021/03/02	11	31.82	7	31.60	31.20	4	5,189	0.08%
2021/02/26	3	31.35	6	31.66	31.35	-3	5,152	-0.06%
2021/02/25	1	31.35	1	31.45	31.45	0	5,134	0.00%
2021/02/24	4	31.39	77	31.50	31.50	-73	5,173	-1.41%
2021/02/23	45	31.63	0	0.00	31.65	45	5,162	0.87%
2021/02/22	80	31.20	1	31.15	31.10	79	5,150	1.53%
2021/02/18	4	30.74	0	0.00	30.65	4	5,340	0.07%
2021/02/05	1	29.35	0	0.00	29.35	1	5,789	0.02%
2021/02/04	0	0.00	300	29.02	29.30	-300	5,813	-5.16%	大賣/鉅額交易
2021/02/03	1	29.15	1	29.20	29.15	0	5,855	0.00%
2021/02/02	1.6	29.24	0	0.00	29.30	1.6	5,993	0.03%
2021/01/29	3	28.97	100	29.00	28.70	-97	6,066	-1.60%
2021/01/28	4	29.40	0	0.00	29.20	4	6,138	0.07%
2021/01/27	0	0.00	11.5	29.89	29.80	-11.5	6,145	-0.19%
2021/01/26	1	29.75	0	0.00	29.90	1	6,185	0.02%
2021/01/22	11	29.74	0	0.00	29.60	11	6,234	0.18%
2021/01/21	0	0.00	3	29.80	29.90	-3	6,209	-0.05%
2021/01/20	104	30.09	7	29.95	29.85	97	6,286	1.54%	大買/
2021/01/19	11	31.03	10	31.20	30.85	1	6,495	0.02%
2021/01/18	12	31.07	1	30.95	31.10	11	6,550	0.17%
2021/01/15	163	31.56	2	31.80	31.40	161	6,564	2.45%	大買/鉅額交易
2021/01/14	151	32.05	45	32.05	32.05	106	6,677	1.59%	大買/鉅額交易
2021/01/11	3	32.75	1	32.75	33.00	2	6,760	0.03%
2021/01/08	1	33.35	1.1	33.28	33.30	-0.1	6,787	0.00%
2021/01/07	2	34.20	2	34.03	33.55	0	6,802	0.00%
2021/01/06	2	33.38	12	33.22	33.20	-10	6,891	-0.15%
2021/01/05	1	33.75	2	33.70	33.75	-1	7,035	-0.01%
2021/01/04	6	34.15	5	34.30	34.20	1	7,184	0.01%
2020/12/31	0	0.00	5	34.05	34.00	-5	7,154	-0.07%
2020/12/30	43	34.14	3	34.15	34.15	40	7,118	0.56%
2020/12/29	14	34.20	23	34.02	33.55	-9	7,018	-0.13%
2020/12/28	30	33.04	31	33.40	33.45	-1	6,617	-0.02%
2020/12/25	8	31.96	3	32.00	31.85	5	6,421	0.08%
2020/12/24	1	32.10	1	31.95	31.95	0	6,566	0.00%
2020/12/23	3	31.98	0	0.00	32.00	3	6,696	0.04%
2020/12/22	0	0.00	25	32.40	32.10	-25	6,864	-0.36%
2020/12/21	8	31.79	1	32.00	31.95	7	6,824	0.10%
2020/12/18	2	31.45	4	31.41	31.35	-2	6,858	-0.03%
2020/12/17	1	31.60	0	0.00	31.35	1	6,965	0.01%
2020/12/16	9	31.57	0	0.00	31.75	9	7,030	0.13%
2020/12/14	0	0.00	32	30.36	30.85	-32	7,238	-0.44%
2020/12/11	1	30.50	0	0.00	30.60	1	7,585	0.01%
2020/12/10	5	31.08	1	31.50	30.85	4	7,732	0.05%
2020/12/09	3	30.97	1	30.85	30.90	2	7,836	0.03%
2020/12/07	2	30.83	0	0.00	30.80	2	8,044	0.02%
2020/12/03	2	31.45	0	0.00	31.55	2	8,318	0.02%
2020/12/01	4	31.94	1	31.90	31.95	3	8,434	0.04%
2020/11/30	6	32.13	1	32.20	31.80	5	8,550	0.06%
2020/11/27	1	31.75	1	31.95	32.00	0	8,664	0.00%
2020/11/20	1	32.15	0	0.00	32.00	1	9,527	0.01%
2020/11/18	7	31.79	1	31.70	31.95	6	9,607	0.06%
2020/11/17	1	31.80	0	0.00	32.00	1	9,652	0.01%
2020/11/16	1	32.60	1	32.60	32.65	0	9,663	0.00%
2020/11/13	11	33.85	7	34.25	32.60	4	9,815	0.04%
2020/11/12	22	32.70	1	32.65	32.60	21	9,419	0.22%
2020/11/11	2	33.15	0	0.00	33.10	2	9,481	0.02%
2020/11/10	5	32.45	0	0.00	32.45	5	9,584	0.05%
2020/11/09	1	32.90	0	0.00	33.25	1	9,613	0.01%
2020/11/06	0	0.00	3	32.75	32.70	-3	9,894	-0.03%
2020/11/05	1	32.60	0	0.00	32.60	1	10,067	0.01%
2020/11/02	1	33.35	0	0.00	33.15	1	10,118	0.01%
2020/10/30	2	34.60	1	34.50	33.95	1	10,102	0.01%
2020/10/29	11	34.20	1	34.10	34.30	10	10,056	0.10%
2020/10/28	2	34.75	0	0.00	34.75	2	10,041	0.02%
2020/10/27	11	33.99	17	34.73	35.35	-6	9,929	-0.06%
2020/10/26	3	33.67	0	0.00	33.55	3	9,628	0.03%
2020/10/23	0	0.00	1	34.00	33.75	-1	9,552	-0.01%
2020/10/22	2	34.15	1	34.25	33.85	1	9,557	0.01%
2020/10/21	0	0.00	1	33.50	33.75	-1	9,440	-0.01%
2020/10/20	3	33.60	3	33.35	33.60	0	9,399	0.00%
2020/10/19	1	32.70	0	0.00	32.50	1	9,368	0.01%
2020/10/16	11	32.85	0	0.00	32.80	11	9,357	0.12%
2020/10/15	10	33.22	0	0.00	33.20	10	9,340	0.11%
2020/10/14	2	33.68	3	33.33	33.20	-1	9,348	-0.01%
2020/10/13	5	34.02	2	34.30	34.50	3	9,174	0.03%
2020/10/12	3	32.83	12	33.09	33.50	-9	8,973	-0.10%
2020/10/08	3	32.15	1	31.80	31.75	2	8,852	0.02%
2020/10/07	1	32.70	0	0.00	32.25	1	8,838	0.01%
2020/10/06	2	32.45	21	32.45	32.50	-19	8,827	-0.22%
2020/10/05	20	31.83	1	31.90	32.10	19	8,814	0.22%
2020/09/30	6	31.95	2	31.75	31.55	4	8,814	0.05%
2020/09/29	1	31.95	4	32.28	32.55	-3	8,758	-0.03%
2020/09/28	1	31.20	1	31.75	31.80	0	8,634	0.00%
2020/09/25	4	31.91	3.1	31.95	31.60	0.9	8,596	0.01%
2020/09/24	16	31.35	19	31.39	30.45	-3	8,511	-0.04%
2020/09/23	5	31.97	2	31.60	31.15	3	8,369	0.04%
2020/09/22	1	32.40	5	32.20	31.90	-4	8,273	-0.05%
2020/09/21	4	33.20	3	32.95	33.10	1	8,144	0.01%
2020/09/18	5	32.75	4	32.75	32.90	1	8,049	0.01%
2020/09/17	1	31.75	2	31.48	31.75	-1	7,804	-0.01%
2020/09/16	2	30.90	1	31.60	31.55	1	7,580	0.01%
2020/09/15	5	29.95	13	29.85	30.00	-8	7,301	-0.11%
2020/09/14	0	0.00	11	29.06	29.00	-11	7,211	-0.15%
2020/09/11	19	29.48	0	0.00	28.50	19	7,118	0.27%
2020/09/09	0	0.00	5	29.66	29.65	-5	6,999	-0.07%
2020/09/08	3	29.10	7	28.78	29.15	-4	6,915	-0.06%
2020/09/07	11	28.21	14	28.28	27.90	-3	6,728	-0.04%
2020/09/04	6	27.88	12	27.87	27.80	-6	6,666	-0.09%
2020/09/03	5	28.25	12	28.55	28.70	-7	6,678	-0.10%
2020/09/02	20	28.64	2	28.78	28.45	18	6,571	0.27%
2020/09/01	18	29.81	25	29.49	29.50	-7.1	6,390	-0.11%
2020/08/31	12	29.26	17	29.65	30.30	-5	6,145	-0.08%
2020/08/28	3	27.00	6	27.55	27.55	-3	5,720	-0.05%
2020/08/27	2	26.40	0	0.00	26.30	2	5,580	0.04%
2020/08/26	4	27.26	0	0.00	27.10	4	5,487	0.07%
2020/08/25	0	0.00	3	27.67	27.30	-3	5,429	-0.06%
2020/08/24	1	26.95	30	27.00	27.00	-29	5,386	-0.54%
2020/08/21	31.1	27.29	1	27.40	27.30	30.1	5,399	0.56%
2020/08/20	1	27.00	5.1	27.10	27.50	-4.1	5,342	-0.08%
2020/08/19	54	26.88	54	27.48	28.00	0	5,215	0.00%
2020/08/18	2	26.53	1	26.50	26.45	1	5,110	0.02%
2020/08/13	1	25.55	2	26.00	25.55	-1	5,249	-0.02%
2020/08/12	1	25.55	0	0.00	25.40	1	5,257	0.02%
2020/08/11	0	0.00	1	25.00	25.15	-1	5,099	-0.02%
2020/08/04	0	23.15	0	0.00	23.15	0	5,119	0.00%
2020/08/03	0	0.00	2	23.00	23.20	-2	5,110	-0.04%
2020/07/31	1	23.15	0	0.00	23.20	1	5,088	0.02%
2020/07/29	0	0.00	1	23.15	23.15	-1	5,083	-0.02%
2020/07/28	1	23.70	0	0.00	23.10	1	5,093	0.02%
2020/07/24	1	23.75	3	23.65	23.60	-2	5,059	-0.04%
2020/07/20	1	23.95	3	24.00	23.95	-2	4,914	-0.04%
2020/07/17	2	23.60	0	0.00	23.55	2	4,850	0.04%
2020/07/16	0	0.00	0.1	23.75	23.85	-0.1	4,858	0.00%
2020/07/15	0	0.00	3	23.45	23.80	-3	4,837	-0.06%
2020/07/13	2	23.60	4	23.70	23.70	-2	4,766	-0.04%
2020/07/10	5	23.33	46	23.48	23.35	-41	4,775	-0.86%
2020/07/09	2	23.10	0	0.00	23.05	2	4,699	0.04%
2020/07/08	0	0.00	4	23.15	23.20	-4	4,670	-0.09%
2020/07/07	0	0.00	1	23.00	22.95	-1	4,674	-0.02%
2020/07/06	4	23.01	7	23.05	23.00	-3	4,713	-0.06%
2020/07/03	7	23.90	0	0.00	23.95	7	4,653	0.15%
2020/06/29	0	23.15	0	0.00	23.15	0	4,584	0.00%
2020/06/24	1	23.60	0	0.00	23.50	1	4,588	0.02%
2020/06/23	0	0.00	1	23.55	23.55	-1	4,655	-0.02%
2020/06/22	2	23.78	2	23.75	23.70	0	4,710	0.00%
2020/06/19	2	24.10	0	0.00	23.65	2	4,700	0.04%
2020/06/18	0	0.00	15	24.00	24.00	-15	4,723	-0.32%
2020/06/16	17	23.17	23	23.26	23.85	-6	4,805	-0.12%
2020/06/15	1	23.05	0	0.00	22.90	1	4,918	0.02%
2020/06/11	0	0.00	1	22.65	22.50	-1	4,997	-0.02%
2020/06/10	6	22.93	0	0.00	22.75	6	5,048	0.12%
2020/06/08	1	23.80	61	23.92	23.95	-60	5,294	-1.13%
2020/06/05	0	0.00	2	23.75	23.75	-2	5,394	-0.04%
2020/06/04	2	23.65	5	23.81	23.60	-3	5,545	-0.05%
2020/06/03	2	23.85	5	24.00	23.95	-3	5,668	-0.05%
2020/06/02	3	23.87	0	0.00	23.80	3	5,700	0.05%
2020/06/01	4	23.83	0	0.00	23.95	4	5,810	0.07%
2020/05/29	2	24.13	2	23.90	23.60	0	5,939	0.00%
2020/05/28	2	24.20	4	23.85	23.85	-2	6,106	-0.03%
2020/05/27	4	23.96	0	0.00	23.90	4	6,201	0.06%
2020/05/26	1	23.70	0	0.00	23.90	1	6,571	0.02%
2020/05/25	1	23.80	5	23.48	23.45	-4	7,089	-0.06%
2020/05/22	13	24.25	8	24.13	24.05	5	7,214	0.07%
2020/05/21	1	24.05	2	24.23	24.30	-1	7,427	-0.01%
2020/05/20	1	23.85	2	24.05	23.55	-1	7,367	-0.01%
2020/05/19	4	23.24	6	23.25	23.60	-2	7,336	-0.03%
2020/05/18	5	22.74	8	22.81	23.10	-3	7,175	-0.04%
2020/05/15	2	21.75	16	22.24	22.20	-14	7,007	-0.20%
2020/05/14	5	21.78	3	21.72	21.50	2	6,955	0.03%
2020/05/13	21	22.16	0	0.00	21.90	21	6,894	0.30%
2020/05/12	6	21.51	9	22.72	22.40	-3	6,806	-0.04%
2020/05/08	5	21.10	0	0.00	21.05	5	6,555	0.08%
2020/05/07	10	21.00	2	21.00	21.10	8	6,650	0.12%
2020/05/06	0	0.00	1	21.10	20.90	-1	6,792	-0.01%
2020/04/30	1	21.15	0	0.00	21.20	1	6,772	0.01%
2020/04/28	2	20.93	2	20.93	21.00	0	6,732	0.00%
2020/04/27	0	0.00	7	20.54	20.70	-7	6,745	-0.10%
2020/04/23	1	20.15	1	20.35	20.60	0	6,759	0.00%
2020/04/21	1	20.70	0	0.00	20.35	1	6,773	0.01%
2020/04/20	1	20.85	1	21.15	21.00	0	6,744	0.00%
2020/04/17	0	0.00	2	21.20	21.00	-2	6,723	-0.03%
2020/04/16	2	21.30	0	0.00	21.15	2	6,759	0.03%
2020/04/15	7	21.14	4	21.10	21.45	3	6,723	0.04%
2020/04/14	0	20.90	0	0.00	20.85	0	6,657	0.00%
2020/04/13	2	20.75	3	20.70	20.60	-1	6,647	-0.02%
2020/04/10	0	20.95	201	20.77	20.75	-201	6,633	-3.03%	大賣/鉅額交易
2020/04/09	6.1	20.93	80	20.89	21.10	-74	6,605	-1.12%
2020/04/08	8	20.88	0	0.00	20.85	8	6,563	0.12%
2020/04/07	200	20.40	0	0.00	20.30	200	6,514	3.07%	大買/鉅額交易
2020/04/06	8	20.16	10	20.34	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	0	0.00	5	20.05	20.50	-5	6,439	-0.08%
2020/03/27	5	20.38	6	20.98	20.10	-1	6,396	-0.02%
2020/03/26	6	20.73	201	20.70	20.75	-195	6,303	-3.09%	大賣/鉅額交易
2020/03/25	0	0.00	1	20.40	20.35	-1	6,194	-0.02%
2020/03/24	52	19.35	41	19.25	19.45	11	6,102	0.18%
2020/03/23	48	18.90	10	19.10	19.05	38	6,000	0.63%
2020/03/20	33	18.02	2	18.28	18.35	31	5,913	0.52%
2020/03/19	141	17.56	2	17.63	17.55	139	5,777	2.41%	大買/鉅額交易
2020/03/18	2	19.73	2	20.00	19.45	0	5,544	0.00%
2020/03/17	21	20.54	26	20.60	20.35	-5	5,438	-0.09%
2020/03/16	3	21.38	0	0.00	21.00	3	5,330	0.06%
2020/03/13	20	20.83	8	20.98	21.30	12	5,237	0.23%
2020/03/12	5	22.45	54	21.92	22.50	-49	4,960	-0.99%
2020/03/11	0	0.00	10	22.94	23.00	-10	4,821	-0.21%
2020/03/10	6	22.63	503	22.76	22.70	-497	4,707	-10.56%	大賣/鉅額交易
2020/03/09	6	22.85	0	0.00	22.10	6	4,538	0.13%
2020/03/06	1	23.35	3	23.15	23.20	-2	4,361	-0.05%
2020/03/05	25	23.41	5	23.40	23.50	20	4,286	0.47%
2020/03/04	57	24.05	13	23.86	23.75	44	4,154	1.06%
2020/03/03	0	0.00	53	24.30	24.20	-53	4,018	-1.32%
2020/03/02	2.1	23.40	3	23.23	23.35	-1	3,790	-0.03%
2020/02/27	39	24.08	40	24.21	23.65	-1	3,649	-0.03%
2020/02/26	77	23.74	88	24.37	23.65	-11	3,278	-0.34%
2020/02/25	10	22.83	2	22.68	22.60	8	2,676	0.30%
2020/02/24	32	22.47	26	22.43	23.00	6	2,438	0.25%
2020/02/21	2	21.63	20	21.60	21.65	-18	2,096	-0.86%
2020/02/20	3	21.02	16	20.98	21.00	-13	1,950	-0.67%
2020/02/19	1	20.60	0	0.00	20.60	1	1,856	0.05%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/17	40	20.50	7	20.65	20.50	33	1,955	1.69%
2020/02/14	31	20.29	1	20.25	20.30	30	1,909	1.57%
2020/02/13	0	0.00	121	20.11	20.10	-121	1,892	-6.39%	大賣/鉅額交易
2020/02/11	0	0.00	1	20.10	20.05	-1	1,862	-0.05%
2020/02/10	100	20.15	3	20.47	20.25	97	1,832	5.29%
2020/02/07	104	20.45	45	20.58	20.80	59	1,732	3.41%	大買/
2020/02/06	0	0.00	3	19.85	20.00	-3	1,578	-0.19%
2020/02/05	0	0.00	1	19.75	19.65	-1	1,561	-0.06%
2020/02/03	1	19.50	32	19.25	19.55	-31	1,540	-2.01%
2020/01/31	7	19.76	5	19.63	19.70	2	1,511	0.13%
2020/01/30	32	19.68	60	19.62	19.55	-28	1,495	-1.87%
2020/01/20	0	0.00	1	20.50	20.45	-1	1,464	-0.07%
2020/01/17	100	20.20	0	0.00	20.20	100	1,426	7.01%
2020/01/16	100	20.15	1	20.15	20.20	99	1,404	7.05%
2020/01/15	0.1	19.90	2	19.98	20.00	-1.9	1,378	-0.14%
2020/01/14	110	19.80	0	0.00	19.75	110	1,333	8.25%	大買/鉅額交易
2020/01/13	50	19.75	2	19.73	19.75	48	1,343	3.57%
2020/01/10	0	0.00	4	19.68	19.75	-4	1,356	-0.29%
2020/01/09	15	19.23	0	0.00	19.20	15	1,290	1.16%
2020/01/08	8	19.23	0	0.00	19.20	8	1,306	0.61%
2020/01/07	1	19.25	0	0.00	19.35	1	1,304	0.08%
2020/01/06	20	19.28	0	0.00	19.20	20	1,326	1.51%
2020/01/02	0	0.00	2	19.48	19.45	-2	1,339	-0.15%
2019/12/31	1	19.25	5	19.25	19.30	-4	1,305	-0.31%
2019/12/27	20	19.08	0	0.00	19.10	20	1,263	1.58%
2019/12/26	2	19.20	0	0.00	19.15	2	1,248	0.16%
2019/12/24	0	0.00	1	19.00	18.95	-1	1,203	-0.08%
2019/12/23	1	18.90	0	0.00	19.00	1	1,200	0.08%
2019/12/19	0	0.00	2	18.93	18.95	-2	1,202	-0.17%
2019/12/12	0	0.00	5	18.92	18.95	-5	1,150	-0.43%
2019/12/09	1	18.75	0	0.00	18.75	1	1,152	0.09%
2019/12/06	1	18.70	0	0.00	18.60	1	1,157	0.09%
2019/12/05	1	18.65	0	0.00	18.60	1	1,186	0.08%
2019/12/04	32	18.65	0	0.00	18.75	32	1,168	2.74%
2019/11/27	0	0.00	5	18.95	19.05	-5	1,131	-0.44%
2019/11/19	1	18.75	0	0.00	18.80	1	1,053	0.09%
2019/11/15	17	19.15	1	19.20	18.85	16	1,048	1.53%
2019/11/14	0	0.00	8	18.35	18.80	-8	997	-0.80%
2019/11/12	0	0.00	25	18.15	18.25	-25	934	-2.68%
2019/11/11	0.1	18.20	24	18.20	18.20	-23.9	940	-2.54%
2019/11/06	0	0.00	50	18.30	18.20	-50	940	-5.31%
2019/11/05	3	18.35	16	18.33	18.35	-13	936	-1.39%
2019/11/04	2	18.25	0	0.00	18.25	2	953	0.21%
2019/10/29	1	18.10	1	18.20	18.10	0	1,014	0.00%
2019/10/28	0	0.00	10	18.30	18.15	-10	1,018	-0.98%
2019/10/25	0	0.00	15	18.05	18.05	-15	1,008	-1.49%
2019/10/22	1	18.00	0	0.00	18.00	1	1,038	0.10%
2019/10/21	0	0.00	1	17.95	17.95	-1	1,057	-0.09%
2019/10/18	2	17.80	2	18.35	17.80	0	1,040	0.00%
2019/10/17	10	18.30	0	0.00	18.45	10	1,013	0.99%
2019/10/16	0.1	18.30	0	0.00	18.35	0.1	1,012	0.01%
2019/10/15	10	18.28	0	0.00	18.30	10	1,008	0.99%
2019/10/14	20	18.28	22	18.20	18.30	-2	1,030	-0.19%
2019/10/09	60	18.08	0	0.00	17.65	60	1,052	5.70%
2019/10/01	1	18.00	0	0.00	18.00	1	1,189	0.08%
2019/09/27	1	17.90	26	17.85	17.85	-25	1,212	-2.06%
2019/09/26	58	18.01	0	0.00	18.05	58	1,227	4.73%
2019/09/25	0	0.00	5	18.10	18.05	-5	1,266	-0.39%
2019/09/18	5	18.22	0	0.00	18.20	5	1,358	0.37%
2019/09/12	8	18.26	1	18.30	18.30	7	1,471	0.48%
2019/09/11	1	18.10	0	0.00	18.10	1	1,508	0.07%
2019/09/09	0	0.00	16	18.20	18.30	-16	1,527	-1.05%
2019/09/04	5	17.70	0	0.00	17.85	5	1,510	0.33%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/09/02	19	17.66	0	0.00	17.75	19	1,528	1.24%
2019/08/28	2	17.40	0	0.00	17.35	2	1,526	0.13%
2019/08/27	1	17.40	0	0.00	17.40	1	1,527	0.07%
2019/08/26	1	17.45	0	0.00	17.50	1	1,523	0.07%
2019/08/22	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/20	1	17.80	0	0.00	17.65	1	1,556	0.06%
2019/08/15	2	17.80	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.10	0	0.00	18.00	1	1,546	0.06%
2019/08/12	1	18.30	1	18.40	18.30	0	1,557	0.00%
2019/08/08	6	18.05	0	0.00	18.35	6	1,564	0.38%
2019/08/06	1	17.35	1	17.55	18.05	0	1,586	0.00%
2019/08/05	0	0.00	10	18.30	18.10	-10	1,574	-0.64%
2019/08/02	2	18.43	0	0.00	18.45	2	1,580	0.13%
2019/08/01	1	18.65	0	0.00	18.65	1	1,610	0.06%
2019/07/31	1	18.85	1	18.85	18.80	0	1,600	0.00%
2019/07/29	1	18.90	1	19.00	18.95	0	1,635	0.00%
2019/07/24	1	19.05	0	0.00	19.05	1	1,641	0.06%
2019/07/23	2	19.00	0	0.00	19.00	2	1,645	0.12%
2019/07/18	0	19.15	0	0.00	19.10	0	1,675	0.00%
2019/07/17	1	19.10	0	0.00	19.15	1	1,685	0.06%
2019/07/16	1	19.05	1	19.15	19.15	0	1,683	0.00%
2019/07/15	4	19.21	800	19.23	19.20	-796	1,662	-47.87%	大賣/鉅額交易
2019/07/11	22	19.66	0	0.00	19.65	22	1,703	1.29%
2019/07/09	16	20.52	0	0.00	20.50	16	1,665	0.96%
2019/07/08	1	20.60	0	0.00	20.55	1	1,682	0.06%
2019/07/03	2	20.43	1	20.55	20.40	1	1,897	0.05%
2019/07/01	0	0.00	3	20.25	20.25	-3	1,951	-0.15%
2019/06/27	1	20.40	0	0.00	20.40	1	1,942	0.05%
2019/06/26	0	0.00	0	20.35	20.35	0	1,979	0.00%
2019/06/24	0	0.00	3	20.67	20.75	-3	1,970	-0.15%
2019/06/20	1	20.40	1	20.55	20.50	0	1,945	0.00%
2019/06/19	0	0.00	1	20.30	20.20	-1	1,950	-0.05%
2019/06/18	0	0.00	1	19.95	19.90	-1	1,940	-0.05%
2019/06/17	2	19.75	0	0.00	19.90	2	1,948	0.10%
2019/06/10	0	0.00	0	19.55	19.55	0	1,983	0.00%
2019/06/03	1	19.30	1	19.45	19.35	0	2,016	0.00%
2019/05/29	1	19.30	0	0.00	19.30	1	2,034	0.05%
2019/05/22	7	19.39	0	0.00	19.40	7	2,078	0.34%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/14	39	19.00	1	19.25	19.30	38	2,268	1.68%
2019/05/13	65	19.20	3	19.30	19.20	62	2,303	2.69%
2019/05/10	101	19.55	0	0.00	19.35	101	2,323	4.35%	大買/鉅額交易
2019/05/09	200	19.75	0	0.00	19.50	200	2,332	8.57%	大買/鉅額交易
2019/05/08	100	19.75	0	0.00	19.80	100	2,303	4.34%
2019/05/02	0	0.00	1	19.90	20.00	-1	2,265	-0.04%
2019/04/30	2	19.73	0	0.00	19.75	2	2,259	0.09%
2019/04/29	1	19.85	0	0.00	19.80	1	2,247	0.04%
2019/04/26	12	19.93	0	0.00	19.85	12	2,246	0.53%
2019/04/25	1	20.10	15	20.10	20.10	-14	2,251	-0.62%
2019/04/24	1	20.00	0	0.00	19.90	1	2,248	0.04%
2019/04/23	1	19.85	0	0.00	19.80	1	2,221	0.05%
2019/04/19	55	20.05	0	0.00	19.90	55	2,210	2.49%
2019/04/18	14	19.99	2	20.03	19.85	12	2,209	0.54%
2019/04/17	19	20.31	1	20.40	20.40	18	2,166	0.83%
2019/04/12	19	20.59	0	0.00	20.55	19	2,121	0.90%
2019/04/11	0	0.00	28	21.06	21.00	-28	2,074	-1.35%
2019/04/09	13	20.98	0	0.00	20.80	13	1,892	0.69%
2019/04/08	2	21.15	1	20.85	21.20	1	1,847	0.05%
2019/04/01	4	20.61	30	20.55	20.50	-26	1,755	-1.48%
2019/03/29	2	20.55	0	0.00	20.50	2	1,744	0.11%
2019/03/27	5	20.63	0	0.00	20.50	5	1,782	0.28%
2019/03/22	2	20.75	2	20.90	20.90	0	1,782	0.00%
2019/03/20	6	20.35	0	0.00	20.40	6	1,708	0.35%
2019/03/12	6	20.35	0	0.00	20.25	6	1,722	0.35%
2019/03/06	3	20.35	1	20.30	20.40	2	1,814	0.11%
2019/03/05	3	20.28	0	0.00	20.20	3	1,801	0.17%
2019/03/04	6	20.30	0	0.00	20.25	6	1,799	0.33%
2019/02/27	0	0.00	5	20.15	20.20	-5	1,835	-0.27%
2019/02/22	0	0.00	12	20.25	20.20	-12	1,858	-0.65%
2019/02/21	0	0.00	30	20.10	20.15	-30	1,874	-1.60%
2019/02/19	6	20.39	5	20.35	20.45	1	1,881	0.05%
2019/02/18	11	20.35	0	0.00	20.40	11	1,883	0.58%
2019/02/14	24	19.55	0	0.00	19.70	24	1,821	1.32%
2019/02/12	1	19.50	0	0.00	19.45	1	1,834	0.05%
2019/01/30	10	19.50	0	0.00	19.45	10	1,906	0.52%
2019/01/29	0	0.00	1	19.30	19.40	-1	1,913	-0.05%
2019/01/28	0	0.00	2	19.15	19.30	-2	1,939	-0.10%
2019/01/25	1	19.00	0	0.00	19.10	1	1,980	0.05%
2019/01/24	3	19.05	6	19.10	19.05	-3	2,046	-0.15%
2019/01/22	6	19.00	0	0.00	19.10	6	2,252	0.27%
2019/01/21	12	19.03	15	19.00	19.10	-3	2,296	-0.13%
2019/01/18	1	18.85	1	18.95	18.95	0	2,373	0.00%
2019/01/17	1	18.85	0	0.00	18.95	1	2,478	0.04%
2019/01/08	1	18.65	0	0.00	18.65	1	2,759	0.04%
2019/01/04	20	18.75	0	0.00	18.80	20	2,963	0.67%
2018/12/28	2	18.75	0	0.00	18.65	2	3,145	0.06%
2018/12/26	0	0.00	2	19.00	18.60	-2	3,334	-0.06%
2018/12/25	5	18.92	0	0.00	19.00	5	3,366	0.15%
2018/12/24	1	19.15	0	0.00	19.20	1	3,420	0.03%
2018/12/22	2	18.70	1	18.85	18.90	1	3,474	0.03%
2018/12/21	22	18.91	0	0.00	18.85	22	3,644	0.60%
2018/12/19	2	19.68	0	0.00	19.65	2	3,831	0.05%
2018/12/12	9	20.23	1	20.30	20.25	8	4,329	0.18%
2018/12/11	1	20.10	1	20.25	20.35	0	4,474	0.00%
2018/12/05	11	21.00	0	0.00	21.00	11	5,355	0.21%
2018/12/03	25	21.70	0	0.00	21.65	25	5,889	0.42%
2018/11/30	10	21.10	0	0.00	21.75	10	5,919	0.17%
2018/11/29	20	21.20	15	21.30	21.20	5	5,918	0.08%
2018/11/26	0	0.00	2	21.33	21.35	-2	6,105	-0.03%
2018/11/23	32	20.89	0	0.00	20.90	32	6,149	0.52%
2018/11/21	2	20.88	0	0.00	21.00	2	6,442	0.03%
2018/11/20	22	21.25	0	0.00	21.20	22	6,600	0.33%
2018/11/19	4	21.35	0	0.00	21.60	4	6,896	0.06%
2018/11/14	56	21.54	0	0.00	21.35	56	7,741	0.72%
2018/11/13	20	21.25	0	0.00	21.30	20	7,792	0.26%
2018/11/09	10	21.15	0	0.00	21.20	10	8,196	0.12%
2018/11/08	0	0.00	5	21.20	21.35	-5	8,340	-0.06%
2018/11/07	6	21.24	4	21.48	21.35	2	8,346	0.02%
2018/11/06	1	20.15	1	20.15	20.40	0	8,371	0.00%
2018/11/05	1	20.00	0	0.00	20.00	1	8,482	0.01%
2018/11/02	20	20.40	8	20.45	20.50	12	8,470	0.14%
2018/10/31	1	19.30	1	19.55	19.75	0	8,368	0.00%
2018/10/30	1	19.55	1	19.75	19.75	0	8,273	0.00%
2018/10/29	1	20.00	1	20.10	20.15	0	8,177	0.00%
2018/10/26	1	19.45	5	20.22	20.10	-4	8,136	-0.05%
2018/10/25	1	19.65	2	19.75	20.05	-1	8,059	-0.01%
2018/10/24	22	20.30	4	20.55	20.45	18	7,970	0.23%
2018/10/23	1	20.35	0	0.00	20.45	1	7,986	0.01%
2018/10/22	3	20.90	0	0.00	20.80	3	7,967	0.04%
2018/10/19	2	20.45	0	0.00	20.60	2	7,942	0.03%
2018/10/18	1	21.05	22	20.45	20.55	-21	7,876	-0.27%
2018/10/17	1	21.45	0	0.00	21.00	1	7,802	0.01%
2018/10/16	1	21.85	0	0.00	21.65	1	7,726	0.01%
2018/10/15	1	21.95	2	21.85	22.00	-1	7,678	-0.01%
2018/10/12	5	21.05	0	0.00	21.60	5	7,583	0.07%
2018/10/11	4	21.05	0	0.00	21.05	4	7,437	0.05%
2018/10/09	0	0.00	40	23.25	23.35	-40	7,356	-0.54%
2018/10/08	1	23.05	2	23.23	23.00	-1	7,322	-0.01%
2018/10/05	8	22.85	4	23.13	23.00	4	7,242	0.06%
2018/10/04	15	23.41	1	23.65	24.10	14	7,126	0.20%
2018/10/02	7	24.04	1	24.40	23.95	6	7,033	0.09%
2018/10/01	1	24.25	2	24.55	24.40	-1	7,001	-0.01%
2018/09/28	6	24.35	4	24.35	24.60	2	6,963	0.03%
2018/09/27	15	25.17	16	24.83	25.30	-1	6,795	-0.01%
2018/09/26	10	24.40	12	24.33	24.80	-2	6,650	-0.03%
2018/09/25	14	23.95	0	0.00	23.55	14	6,526	0.21%
2018/09/21	1	24.35	2	24.35	24.05	-1	6,454	-0.02%
2018/09/20	3	24.05	6	24.33	23.80	-3	6,333	-0.05%
2018/09/19	6	24.87	94	24.72	24.65	-88	6,195	-1.42%
2018/09/18	2	24.40	17	24.63	24.65	-15	6,141	-0.24%
2018/09/17	0	0.00	21	24.65	24.60	-21	6,009	-0.35%
2018/09/14	13	24.63	1	24.75	25.00	12	5,859	0.20%
2018/09/13	5	23.68	12	23.71	23.75	-7	5,568	-0.13%
2018/09/12	12	23.11	20	23.32	23.30	-8	5,400	-0.15%
2018/09/11	6	22.55	5	22.25	22.75	1	5,158	0.02%
2018/09/10	2	21.20	7	21.83	22.40	-5	5,014	-0.10%
2018/09/07	1	22.50	19	22.40	21.80	-18	4,829	-0.37%
2018/09/06	1	21.80	0	0.00	21.75	1	4,504	0.02%
2018/09/05	0	0.00	2	21.58	21.50	-2	4,448	-0.04%
2018/09/04	11	21.37	2	21.55	21.35	9	4,411	0.20%
2018/09/03	10	21.25	1	21.20	21.15	9	4,391	0.20%
2018/08/31	10	21.20	0	0.00	21.45	10	4,320	0.23%
2018/08/30	1	21.60	1	21.70	21.45	0	4,271	0.00%
2018/08/29	1	21.85	0	0.00	21.95	1	4,235	0.02%
2018/08/28	10	21.38	0	0.00	21.35	10	4,138	0.24%
2018/08/27	12	21.68	1	21.50	21.50	11	4,155	0.26%
2018/08/23	1	21.55	16	21.28	21.65	-15	3,728	-0.40%
2018/08/22	2	20.63	0	0.00	20.65	2	3,364	0.06%
2018/08/21	0	0.00	1	19.70	19.80	-1	3,080	-0.03%
2018/08/20	5	19.05	0	0.00	19.10	5	2,905	0.17%
2018/08/17	0	0.00	5	19.10	19.05	-5	2,850	-0.18%
2018/08/16	0	0.00	3	18.97	18.80	-3	2,680	-0.11%
2018/08/15	0	0.00	1	18.45	18.55	-1	2,430	-0.04%
2018/08/14	0	0.00	10	18.05	18.10	-10	2,268	-0.44%
2018/08/13	23	17.93	0	0.00	18.00	23	2,271	1.01%
2018/08/10	62	18.02	10	18.02	17.85	52	2,203	2.36%
2018/08/08	0	0.00	4	17.40	17.35	-4	2,194	-0.18%
2018/08/03	1	17.05	0	0.00	17.05	1	2,462	0.04%
2018/08/02	5	17.15	1	17.30	17.10	4	2,506	0.16%
2018/08/01	0	0.00	6	17.20	17.20	-6	2,544	-0.24%
2018/07/30	19	17.18	31	17.22	17.10	-12	2,655	-0.45%
2018/07/27	1	16.85	10	16.90	16.85	-9	2,614	-0.34%
2018/07/26	0	0.00	3	16.85	16.85	-3	2,659	-0.11%
2018/07/13	1	16.80	0	0.00	16.80	1	2,854	0.04%
2018/07/12	0	0.00	2	16.75	16.75	-2	2,866	-0.07%
2018/07/10	0	0.00	20	17.28	17.15	-20	2,842	-0.70%
2018/07/09	0	0.00	40	17.26	17.20	-40	2,828	-1.41%
2018/07/04	0	0.00	7	16.90	17.05	-7	2,986	-0.23%
2018/07/03	12.4	17.10	0	0.00	16.95	12.4	2,992	0.41%
2018/07/02	1.6	17.17	0	0.00	17.20	1.6	2,982	0.05%
2018/06/29	14	17.00	0	0.00	17.15	14	2,974	0.47%
2018/06/28	6	16.85	0	0.00	16.80	6	2,984	0.20%
2018/06/27	11	17.02	0	0.00	17.05	11	2,979	0.37%
2018/06/22	10	16.89	5	16.89	16.85	5	2,957	0.17%
2018/06/21	0	0.00	10	17.15	17.10	-10	2,950	-0.34%
2018/06/20	11	17.10	0	0.00	17.05	11	2,965	0.37%
2018/06/19	4	17.20	0	0.00	17.15	4	2,958	0.14%
2018/06/14	7	17.49	0	0.00	17.35	7	2,904	0.24%
2018/06/13	1	17.90	9	17.95	17.85	-8	2,853	-0.28%
2018/06/12	0	0.00	1	17.95	17.95	-1	2,846	-0.04%
2018/06/06	40	18.01	2	17.95	18.05	38	2,823	1.35%
2018/06/05	0	0.00	5	18.15	18.15	-5	2,803	-0.18%
2018/06/04	0	0.00	1.2	18.20	18.50	-1.2	2,726	-0.04%
2018/06/01	5	18.05	10	17.95	17.95	-5	2,590	-0.19%
2018/05/31	10	17.60	0	0.00	17.85	10	2,572	0.39%
2018/05/30	12	17.55	0	0.00	17.65	12	2,589	0.46%
2018/05/28	2	17.65	10	17.65	17.70	-8	2,638	-0.30%
2018/05/25	0.3	17.60	0	0.00	17.60	0.3	2,740	0.01%
2018/05/24	10	17.50	0	0.00	17.45	10	3,051	0.33%
2018/05/22	0	0.00	10	17.60	17.60	-10	3,090	-0.32%
2018/05/18	7	17.97	0	0.00	18.00	7	3,034	0.23%
2018/05/17	5	18.00	0	0.00	18.00	5	3,002	0.17%
2018/05/16	1	17.50	20	17.65	17.70	-19	2,879	-0.66%
2018/05/15	5	17.55	0	0.00	17.55	5	2,874	0.17%
2018/05/11	7	17.80	2	17.90	17.65	5	2,876	0.17%
2018/05/10	5	17.35	0	0.00	17.45	5	2,713	0.18%
2018/05/09	24	17.35	0	0.00	17.30	24	2,671	0.90%
2018/05/08	2	17.25	9	17.37	17.40	-7	2,661	-0.26%
2018/05/07	0	0.00	1	17.10	17.15	-1	2,574	-0.04%
2018/05/04	5	17.15	2	17.10	17.10	3	2,552	0.12%
2018/05/03	1	17.05	0	0.00	17.15	1	2,539	0.04%
2018/04/30	11	16.82	0	0.00	16.85	11	2,460	0.45%
2018/04/13	0	0.00	1	16.70	16.80	-1	3,167	-0.03%
2018/04/09	0	0.00	3	16.20	16.30	-3	3,063	-0.10%
2018/04/03	0	0.00	2	16.28	16.30	-2	3,068	-0.07%
2018/04/02	0	0.00	3	16.30	16.30	-3	3,095	-0.10%
2018/03/30	2	16.30	0	0.00	16.35	2	3,226	0.06%
2018/03/28	0	0.00	1	16.15	16.15	-1	3,235	-0.03%
2018/03/27	1	16.10	0	0.00	16.15	1	3,246	0.03%
2018/03/26	5	16.05	2	16.05	16.05	3	3,248	0.09%
2018/03/23	6	16.06	0	0.00	16.10	6	3,309	0.18%
2018/03/21	1	16.55	0	0.00	16.50	1	3,313	0.03%
2018/03/20	1	16.60	4	16.60	16.55	-3	3,331	-0.09%
2018/03/19	1	16.70	0	0.00	16.65	1	3,340	0.03%
2018/03/16	1	16.80	5	16.90	16.80	-4	3,365	-0.12%
2018/03/15	1	16.80	0	0.00	16.90	1	3,371	0.03%
2018/03/13	12	16.98	0	0.00	16.95	12	3,410	0.35%
2018/03/12	1	17.00	7	16.95	16.95	-6	3,411	-0.18%
2018/03/07	2	16.80	0	0.00	16.70	2	3,615	0.06%
2018/03/02	5	17.19	1	17.15	17.15	4	3,587	0.11%
2018/03/01	6	17.11	0	0.00	17.10	6	3,570	0.17%
2018/02/27	7	16.97	0	0.00	16.90	7	3,498	0.20%
2018/02/26	7	17.36	100	17.32	17.30	-93	3,399	-2.74%
2018/02/23	0	0.00	17	16.33	16.30	-17	3,079	-0.55%
2018/02/21	0	0.00	1	15.55	15.60	-1	3,129	-0.03%
2018/02/09	1	15.10	0	0.00	15.30	1	3,152	0.03%
2018/02/08	1	15.55	0	0.00	15.55	1	3,174	0.03%
2018/02/07	0	0.00	20	15.59	15.50	-20	3,195	-0.63%
2018/02/06	18	15.75	0	0.00	15.40	18	3,239	0.56%
2018/01/26	0	0.00	1	16.30	16.35	-1	3,316	-0.03%
2018/01/25	0	0.00	1	16.40	16.35	-1	3,338	-0.03%
2018/01/18	3	16.95	0	0.00	16.80	3	3,254	0.09%
2018/01/17	104	17.48	8	17.58	17.20	96	3,139	3.06%	大買/
2018/01/16	2	16.45	0	0.00	16.55	2	2,838	0.07%
2018/01/15	0	0.00	57	16.50	16.55	-57	2,906	-1.96%
2018/01/12	0	0.00	1	16.40	16.55	-1	2,973	-0.03%
2018/01/10	4	16.33	0	0.00	16.30	4	3,009	0.13%
2018/01/09	1	16.80	0	0.00	16.55	1	3,045	0.03%
2018/01/05	0	0.00	2	16.45	16.60	-2	3,075	-0.07%
2018/01/03	5	16.35	0	0.00	16.40	5	3,127	0.16%