正隆 (1904)-亞東-板橋券商分點個股進出

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
29.10
漲跌
▼0.20
漲幅
-0.68%
成交量
593張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/04/29	2	29.40	8	29.34	29.40	-6	890	-0.67%
2024/04/26	0	0.00	10	28.80	28.85	-10	874	-1.14%
2024/04/24	0.1	29.10	0	0.00	28.85	0.1	863	0.01%
2024/04/23	0	0.00	3	29.50	29.20	-3	878	-0.34%
2024/04/22	0	0.00	4	29.15	29.10	-4	868	-0.46%
2024/04/18	1	28.30	0	28.40	28.60	1	825	0.12%
2024/04/17	0	28.55	0	0.00	28.40	0	821	0.00%
2024/04/16	6	28.45	0	0.00	28.35	6	821	0.73%
2024/04/02	6	28.80	0	0.00	28.80	6	773	0.78%
2024/03/29	0	29.05	0	0.00	29.00	0	714	0.00%
2024/03/28	0	29.30	1	29.30	29.30	-1	705	-0.14%
2024/03/27	0	29.26	0	0.00	29.25	0	700	0.00%
2024/03/26	0	0.00	4	29.10	29.00	-4	691	-0.58%
2024/03/25	1	29.05	1	29.05	29.10	0	693	0.00%
2024/03/22	0	0.00	6	29.10	29.10	-6	695	-0.86%
2024/03/20	0	0.00	4	28.99	28.95	-4	752	-0.53%
2024/03/19	0	0.00	3	29.00	28.95	-3	756	-0.40%
2024/03/13	2	28.70	0	0.00	28.85	2	762	0.26%
2024/03/08	7	28.56	0	0.00	28.55	7	750	0.93%
2024/03/05	0	0.00	10	29.15	28.85	-10	763	-1.31%
2024/03/04	0	0.00	1	29.25	29.05	-1	760	-0.13%
2024/02/29	1	29.00	2	28.98	29.00	-1	756	-0.13%
2024/02/27	4	28.80	0	0.00	28.85	4	755	0.53%
2024/02/23	4	29.00	0	0.00	28.95	4	765	0.52%
2024/02/19	0	0.00	1	29.35	29.35	-1	788	-0.13%
2024/02/16	1	29.05	1	29.05	29.20	0	825	0.00%
2024/02/15	5	28.64	0	0.00	28.80	5	821	0.61%
2024/02/05	3	28.80	0	0.00	28.75	3	817	0.37%
2024/01/30	8	28.84	0	0.00	28.85	8	811	0.99%
2024/01/29	0	0.00	1	29.05	29.05	-1	814	-0.12%
2024/01/25	2	29.03	0	0.00	28.95	2	819	0.24%
2024/01/23	2	28.80	0	0.00	28.80	2	824	0.24%
2024/01/19	1	28.55	0	0.00	28.65	1	823	0.12%
2024/01/17	5	28.72	0	0.00	28.85	5	830	0.60%
2024/01/16	3	28.98	0	0.00	28.95	3	820	0.37%
2024/01/10	1	29.00	0	0.00	29.10	1	922	0.11%
2024/01/02	10	29.46	0	0.00	29.35	10	1,076	0.93%
2023/12/29	0	29.80	0	0.00	29.75	0	1,043	0.00%
2023/12/28	0	0.00	0	29.90	29.90	0	1,049	0.00%
2023/12/25	6	29.59	0	0.00	29.50	6	1,130	0.53%
2023/12/22	5	29.86	0	0.00	29.80	5	1,140	0.44%
2023/12/21	7	29.91	0	0.00	29.95	7	1,152	0.61%
2023/12/19	5	29.88	0.1	29.85	29.70	4.9	1,173	0.42%
2023/12/18	0	0.00	9	30.62	30.25	-9	1,193	-0.75%
2023/12/15	0	0.00	11	30.20	30.10	-11	1,167	-0.94%
2023/12/14	1	29.30	0	0.00	29.80	1	1,160	0.09%
2023/12/13	12	29.33	0	0.00	29.30	12	1,165	1.03%
2023/12/12	6	29.65	0	0.00	29.55	6	1,186	0.51%
2023/12/11	0	0.00	2	30.23	30.15	-2	1,184	-0.17%
2023/12/07	0	0.00	1	30.00	29.95	-1	1,228	-0.08%
2023/12/05	1	30.15	0	0.00	29.95	1	1,256	0.08%
2023/11/29	0	0.00	1	29.70	29.75	-1	1,271	-0.08%
2023/11/28	0	0.00	1	30.00	29.60	-1	1,294	-0.08%
2023/11/27	0	29.45	0	0.00	29.45	0	1,361	0.00%
2023/11/20	0	0.00	0.1	29.80	29.55	-0.1	1,497	0.00%
2023/11/17	0	0.00	1	29.75	29.80	-1	1,530	-0.07%
2023/11/15	0	0.00	3	29.60	29.70	-3	1,549	-0.19%
2023/11/10	3	29.05	3	28.95	28.90	0	1,615	0.00%
2023/11/09	0	0.00	1	28.80	28.85	-1	1,627	-0.06%
2023/11/02	0	0.00	3	28.35	28.35	-3	1,958	-0.15%
2023/10/31	0	0.00	0	28.60	28.30	0	2,182	0.00%
2023/10/27	0	0.00	1	28.55	28.55	-1	2,433	-0.04%
2023/10/26	0	28.75	0	0.00	28.55	0	2,586	0.00%
2023/10/25	0	0.00	1	28.85	28.65	-1	2,870	-0.04%
2023/10/24	0	0.00	4	29.00	28.85	-4	3,296	-0.12%
2023/10/19	0	0.00	10	28.55	28.40	-10	3,462	-0.29%
2023/10/18	10	28.30	0	0.00	29.10	10	3,477	0.29%
2023/10/16	10	29.20	4	29.20	28.65	6	3,463	0.17%
2023/10/13	0	0.00	1	29.00	28.50	-1	3,441	-0.03%
2023/10/12	1	28.20	0	0.00	28.40	1	3,439	0.03%
2023/10/11	0	28.35	0	0.00	28.35	0	3,460	0.00%
2023/10/06	0	0.00	1	28.45	28.75	-1	3,496	-0.03%
2023/10/04	1	28.40	0	0.00	28.40	1	3,529	0.03%
2023/10/03	1	28.85	1	28.60	28.55	0	3,573	0.00%
2023/09/28	0	0.00	2	28.80	28.65	-2	3,764	-0.05%
2023/09/25	0	0.00	1	28.80	28.60	-1	3,952	-0.03%
2023/09/20	0	0.00	13	28.20	28.40	-13	4,184	-0.31%
2023/09/18	0	0.00	10	28.35	28.45	-10	4,875	-0.21%
2023/09/14	1	28.40	0	0.00	28.40	1	4,951	0.02%
2023/09/11	10	27.90	0	0.00	28.00	10	5,018	0.20%
2023/09/08	0	0.00	3	28.07	28.05	-3	5,045	-0.06%
2023/09/07	0	28.20	1	28.10	28.15	-1	5,102	-0.02%
2023/09/06	10	28.21	10	28.25	28.15	0	5,151	0.00%
2023/09/05	0.1	28.73	0	0.00	28.50	0.1	5,189	0.00%
2023/09/04	0	0.00	1	28.60	28.70	-1	5,251	-0.02%
2023/08/31	10	28.55	3	28.57	28.55	7	5,389	0.13%
2023/08/29	0.5	27.90	0	0.00	27.85	0.5	5,593	0.01%
2023/08/28	4	27.45	2	27.58	27.50	2	5,850	0.03%
2023/08/25	1	27.80	0	0.00	27.95	1	5,804	0.02%
2023/08/24	1	28.05	2	27.85	27.85	-1	5,797	-0.02%
2023/08/23	3	27.97	12	27.90	28.10	-9	5,797	-0.16%
2023/08/22	2	28.10	17.1	28.25	28.05	-15.1	5,809	-0.26%
2023/08/21	1	28.20	0	0.00	28.45	1	5,812	0.02%
2023/08/18	3	28.47	0	0.00	28.35	3	5,850	0.05%
2023/08/17	1	28.75	3	28.75	28.80	-2	5,935	-0.03%
2023/08/16	8	28.50	0	0.00	28.90	8	5,938	0.13%
2023/08/15	1	29.15	3	29.35	29.10	-2	5,950	-0.03%
2023/08/14	14	29.22	0	0.00	29.00	14	6,008	0.23%
2023/08/11	11	29.91	0	0.00	30.00	11	6,008	0.18%
2023/08/10	16.1	31.49	11	31.31	30.45	5.1	5,968	0.08%
2023/08/09	4	32.30	0	0.00	32.45	4	5,861	0.07%
2023/08/08	11	32.95	0	0.00	32.70	11	5,843	0.19%
2023/08/07	10	33.38	3	35.00	33.45	7	5,843	0.12%
2023/08/04	1	34.40	2	34.45	34.40	-1	5,757	-0.02%
2023/08/02	3	34.70	28	34.24	34.00	-25	5,938	-0.42%
2023/08/01	6	33.99	14	33.90	33.90	-8	5,847	-0.14%
2023/07/31	5	34.19	5	34.95	34.55	0	5,939	0.00%
2023/07/28	16	34.30	11	34.78	34.10	5	6,126	0.08%
2023/07/27	29	34.00	23.1	34.53	35.00	6	5,983	0.10%
2023/07/26	1	33.25	3	33.37	33.15	-2	5,634	-0.04%
2023/07/25	0	0.00	2	33.00	32.70	-2	5,643	-0.04%
2023/07/24	5.1	32.99	0	0.00	32.75	5.1	5,693	0.09%
2023/07/21	0	0.00	3	33.00	32.25	-3	5,906	-0.05%
2023/07/20	9	32.38	3	32.58	32.80	6	6,338	0.09%
2023/07/19	3	31.87	0	0.00	31.90	3	6,847	0.04%
2023/07/18	2	32.25	1	32.25	32.05	1	7,263	0.01%
2023/07/17	6	32.54	0	0.00	32.75	6	7,430	0.08%
2023/07/14	3	32.40	18	32.45	32.40	-15	7,402	-0.20%
2023/07/13	5	32.16	0	0.00	31.90	5	7,373	0.07%
2023/07/12	2	32.53	0	0.00	32.55	2	7,311	0.03%
2023/07/11	2	32.70	1	32.70	32.80	1	7,286	0.01%
2023/07/10	3	32.63	0	0.00	32.80	3	7,266	0.04%
2023/07/07	8.6	33.30	0	0.00	33.30	8.6	7,228	0.12%
2023/07/06	4.1	34.34	2	34.63	34.00	2.1	7,151	0.03%
2023/07/05	0.3	33.93	2	34.40	34.05	-1.7	7,034	-0.02%
2023/07/04	4	33.85	0	0.00	33.80	4	6,972	0.06%
2023/07/03	4	34.23	7	34.22	34.20	-3	6,895	-0.04%
2023/06/30	8	33.95	0	0.00	34.05	8	6,789	0.12%
2023/06/29	2.5	34.02	7	34.19	34.25	-4.5	6,717	-0.07%
2023/06/28	7	33.31	0	0.00	33.15	7	6,563	0.11%
2023/06/27	13	33.91	4	33.84	33.80	9	6,491	0.14%
2023/06/26	15	34.35	16.1	34.42	34.75	-1.1	6,287	-0.02%
2023/06/21	4	33.19	0	0.00	33.30	4	5,768	0.07%
2023/06/20	2	32.75	0	0.00	32.60	2	5,679	0.04%
2023/06/19	7	32.46	0	0.00	32.55	7	5,652	0.12%
2023/06/16	2	32.33	0	0.00	32.35	2	5,636	0.04%
2023/06/15	10	32.18	0	0.00	32.30	10	5,582	0.18%
2023/06/14	7	32.65	0	0.00	32.55	7	5,558	0.13%
2023/06/13	4	32.75	0	0.00	32.90	4	5,535	0.07%
2023/06/12	23	33.50	0	0.00	33.20	23	5,483	0.42%
2023/06/09	2	33.40	1.1	33.75	33.80	1	5,424	0.02%
2023/06/08	19.1	33.43	0	0.00	33.25	19.1	5,374	0.35%
2023/06/07	7	33.74	0	0.00	33.80	7	5,307	0.13%
2023/06/06	1	34.40	4	34.56	33.55	-3	5,261	-0.06%
2023/06/05	2	33.90	3	33.98	33.75	-1	5,124	-0.02%
2023/06/02	6	33.85	18	33.39	33.25	-12	5,014	-0.24%
2023/06/01	10	33.52	15.1	33.52	33.50	-5.1	4,830	-0.10%
2023/05/29	2	32.15	0	0.00	31.95	2	4,522	0.04%
2023/05/26	2	31.75	3	31.50	31.60	-1	4,497	-0.02%
2023/05/25	1	32.30	0	0.00	32.20	1	4,449	0.02%
2023/05/23	3	32.65	7	32.64	32.60	-4	4,365	-0.09%
2023/05/22	3	31.07	3	31.32	31.75	0	4,229	0.00%
2023/05/19	2	31.43	0	0.00	31.35	2	4,193	0.05%
2023/05/18	6	31.90	3	32.03	31.85	3	4,149	0.07%
2023/05/17	8	31.85	0	0.00	31.80	8	4,074	0.20%
2023/05/16	1	31.65	0	31.70	31.70	1	4,032	0.02%
2023/05/15	1	31.50	0	0.00	31.45	1	4,024	0.02%
2023/05/12	0.1	31.70	0.1	31.75	32.05	0	4,013	0.00%
2023/05/11	0.1	31.70	0.1	31.75	31.75	0	4,001	0.00%
2023/05/10	0	0.00	3	32.70	32.40	-3	3,948	-0.08%
2023/05/09	15	34.12	8	33.48	33.20	7	3,911	0.18%
2023/05/08	1	33.60	2	33.53	33.50	-1	3,665	-0.03%
2023/05/05	0	0.00	2	33.80	33.10	-2	3,594	-0.06%
2023/05/04	3	33.30	8.3	33.33	33.65	-5.3	3,437	-0.15%
2023/05/03	1.1	32.08	3	32.30	32.10	-1.9	3,116	-0.06%
2023/05/02	1	32.24	2	31.48	32.00	-1	2,986	-0.03%
2023/04/28	2	31.35	2	31.50	31.30	0	2,919	0.00%
2023/04/27	0	0.00	3	31.32	31.35	-3	2,866	-0.10%
2023/04/26	6	32.10	14	32.13	32.00	-8	2,767	-0.29%
2023/04/25	3	31.00	4	32.29	32.35	-1	2,461	-0.04%
2023/04/24	7	31.82	6	32.47	32.50	1	2,003	0.05%
2023/04/21	53	31.05	60	30.83	30.40	-7	1,446	-0.48%
2023/04/20	6	30.28	9.1	29.71	29.45	-3.1	1,034	-0.30%
2023/04/18	5	28.70	0	0.00	28.75	5	845	0.59%
2023/04/17	0	0.00	1.1	28.86	28.95	-1.1	856	-0.13%
2023/04/14	0	0.00	1	28.90	28.85	-1	860	-0.12%
2023/04/12	2	28.80	2	28.85	28.80	0	846	0.00%
2023/04/10	1	28.60	0	0.00	28.45	1	832	0.12%
2023/04/07	0	28.50	3	28.75	28.75	-3	801	-0.37%
2023/04/06	4	28.49	2	28.60	28.60	2	789	0.25%
2023/03/31	0.1	28.25	0	0.00	28.25	0.1	778	0.01%
2023/03/30	1	28.00	0	0.00	28.10	1	777	0.13%
2023/03/29	2	28.28	0	0.00	28.25	2	776	0.26%
2023/03/28	1	28.20	0	0.00	28.30	1	779	0.13%
2023/03/27	1	28.10	0.1	28.25	28.20	0.9	780	0.12%
2023/03/23	0.1	28.10	0	0.00	28.00	0.1	797	0.01%
2023/03/22	2	27.85	0	0.00	27.85	2	796	0.25%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	2.1	27.46	0	0.00	27.15	2.1	786	0.27%
2023/03/16	2	27.50	0	0.00	27.60	2	751	0.27%
2023/03/14	0	0.00	1	28.70	28.75	-1	730	-0.14%
2023/03/13	1	28.50	0	0.00	28.80	1	755	0.13%
2023/03/10	1	28.80	0.1	29.00	28.85	0.9	753	0.12%
2023/03/08	0	29.00	0	0.00	29.10	0	776	0.00%
2023/03/06	1	28.80	0	0.00	28.80	1	767	0.13%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	1	28.60	0	0.00	28.75	1	764	0.13%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.85	0	0.00	28.70	0	800	0.00%
2023/02/20	0	28.60	0	0.00	28.65	0	811	0.00%
2023/02/15	0	28.65	1	28.75	28.45	-1	842	-0.12%
2023/02/13	1.2	28.38	0	0.00	28.55	1.2	847	0.14%
2023/02/10	1	28.90	1	28.75	28.80	0	837	0.00%
2023/02/09	0.2	29.15	1.2	29.11	29.00	-1	836	-0.12%
2023/02/08	0	29.10	1	29.20	29.05	-1	821	-0.12%
2023/02/07	0	28.90	0	29.00	29.10	0	808	0.00%
2023/02/03	1	28.80	1	28.75	29.05	0	782	0.00%
2023/01/30	0	0.00	9	28.73	28.85	-9	744	-1.21%
2023/01/17	0	0.00	2	28.48	28.50	-2	730	-0.27%
2023/01/16	0	0.00	1	28.30	28.20	-1	722	-0.14%
2023/01/10	0	0.00	1	28.25	28.40	-1	724	-0.14%
2022/12/27	0	27.35	0	0.00	27.25	0	704	0.00%
2022/12/20	0	0.00	3	27.30	27.35	-3	724	-0.41%
2022/12/19	0	27.45	3	27.50	27.40	-3	731	-0.41%
2022/12/13	2	27.80	0	0.00	27.80	2	707	0.28%
2022/12/09	1	27.65	0	0.00	27.60	1	725	0.14%
2022/12/08	0	0.00	0	27.60	27.70	0	725	0.00%
2022/12/07	0	0.00	1	27.65	27.85	-1	729	-0.14%
2022/12/06	0	0.00	0.5	27.80	27.45	-0.5	734	-0.07%
2022/12/01	0	0.00	1	27.50	27.50	-1	726	-0.14%
2022/11/30	0	0.00	1	27.50	27.15	-1	719	-0.14%
2022/11/15	0	0.00	6	27.40	27.35	-6	828	-0.72%
2022/11/10	0	0.00	1	26.90	27.00	-1	808	-0.12%
2022/11/07	0	26.85	1	26.90	26.95	-1	833	-0.12%
2022/11/04	0	26.30	0	0.00	26.45	0	843	0.00%
2022/10/26	0	0.00	1	25.65	25.65	-1	835	-0.12%
2022/10/17	2	25.58	0	0.00	25.95	2	894	0.22%
2022/10/11	3	26.00	0	0.00	25.90	3	932	0.32%
2022/10/04	0	26.60	0	0.00	26.70	0	973	0.00%
2022/09/28	0.1	26.40	0	0.00	26.15	0.1	1,029	0.01%
2022/09/26	1	26.50	0	0.00	26.45	1	1,059	0.09%
2022/09/20	0.1	27.30	0	0.00	27.25	0.1	1,249	0.01%
2022/09/16	0	0.00	0.2	27.70	27.35	-0.2	1,338	-0.01%
2022/09/08	1	26.80	0	0.00	27.00	1	1,456	0.07%
2022/09/07	2	26.90	1	26.70	26.75	1	1,486	0.07%
2022/09/05	2	27.40	0	0.00	27.25	2	1,519	0.13%
2022/09/02	2	27.90	0	0.00	27.70	2	1,526	0.13%
2022/08/31	0	0.00	1	28.00	28.30	-1	1,541	-0.06%
2022/08/29	2	27.75	0	0.00	27.85	2	1,551	0.13%
2022/08/26	1	28.20	0	0.00	28.30	1	1,549	0.06%
2022/08/23	2	28.40	0	0.00	28.20	2	1,591	0.13%
2022/08/22	1	28.80	2	29.30	28.70	-1	1,614	-0.06%
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/16	8	28.21	0	0.00	28.15	8	1,683	0.48%
2022/08/15	0	0.00	1	28.00	28.15	-1	1,686	-0.06%
2022/08/12	2	27.58	0	0.00	27.60	2	1,707	0.12%
2022/08/10	0	0.00	1	27.30	27.35	-1	1,812	-0.06%
2022/08/08	0	26.90	0	0.00	27.00	0	1,852	0.00%
2022/08/05	0	0.00	1	26.85	26.90	-1	1,874	-0.05%
2022/08/04	1	26.65	0	0.00	26.65	1	1,938	0.05%
2022/08/01	0	0.00	1	27.00	27.10	-1	2,045	-0.05%
2022/07/29	0	0.00	3	26.95	27.10	-3	2,062	-0.15%
2022/07/28	1.1	26.86	0	0.00	26.90	1.1	2,066	0.05%
2022/07/27	0	0.00	0.1	27.15	27.10	-0.1	2,103	0.00%
2022/07/25	0	0.00	0.1	26.75	26.70	-0.1	2,228	0.00%
2022/07/21	0	0.00	3.1	26.45	26.45	-3.1	2,235	-0.14%
2022/07/20	0	0.00	0	26.55	26.35	0	2,232	0.00%
2022/07/18	0	0.00	1	25.65	25.80	-1	2,234	-0.04%
2022/07/15	1	25.50	0	0.00	25.45	1	2,229	0.04%
2022/07/14	0	0.00	2	25.80	25.90	-2	2,230	-0.09%
2022/07/13	0	0.00	2	25.88	25.80	-2	2,232	-0.09%
2022/07/12	2	25.58	0	0.00	25.45	2	2,224	0.09%
2022/07/08	5	25.82	0	0.00	25.75	5	2,211	0.23%
2022/07/07	0	0.00	2	25.90	25.90	-2	2,197	-0.09%
2022/07/06	2	25.63	0	0.00	25.70	2	2,192	0.09%
2022/07/05	1	25.55	1	26.15	25.95	0	2,181	0.00%
2022/07/01	2.1	25.63	0	0.00	25.20	2.1	2,163	0.10%
2022/06/30	2.2	26.00	0	0.00	26.05	2.2	2,149	0.10%
2022/06/29	2	26.68	1	26.80	26.55	1	2,118	0.05%
2022/06/28	6	27.16	2	28.05	27.15	4	2,088	0.19%
2022/06/27	3	29.85	6	30.00	29.95	-3	2,026	-0.15%
2022/06/21	0	0.00	2	30.30	29.95	-2	1,965	-0.10%
2022/06/20	0	30.30	1	30.20	29.90	-1	1,925	-0.05%
2022/06/17	0	30.07	0	0.00	30.30	0	1,901	0.00%
2022/06/16	0	30.45	2	30.23	30.00	-2	1,884	-0.11%
2022/06/13	2	29.65	0	0.00	29.55	2	1,862	0.11%
2022/06/06	3.1	29.90	0	0.00	30.00	3.1	1,854	0.17%
2022/05/31	6	29.86	0	0.00	30.00	6	1,889	0.32%
2022/05/27	6	29.48	0	0.00	29.55	6	1,831	0.33%
2022/05/25	1.3	29.41	0	0.00	29.40	1.3	1,775	0.07%
2022/05/24	2.2	29.83	0	0.00	29.95	2.2	1,731	0.13%
2022/05/23	3.5	29.92	0	0.00	30.10	3.5	1,712	0.20%
2022/05/19	3.1	29.37	0	0.00	29.60	3.1	1,700	0.18%
2022/05/17	6	30.15	5	30.23	30.20	1	1,611	0.06%
2022/05/16	0.1	30.22	0	0.00	30.15	0.1	1,613	0.00%
2022/05/12	2.1	30.86	0	0.00	30.40	2.1	1,621	0.13%
2022/05/11	1	32.00	0.5	31.85	31.85	0.5	1,591	0.03%
2022/05/10	1	32.35	0	0.00	32.50	1	1,614	0.06%
2022/05/09	2.1	32.99	1	32.75	32.75	1.1	1,608	0.07%
2022/05/06	0.1	33.30	0	0.00	33.20	0.1	1,603	0.00%
2022/05/05	0.1	33.95	0	0.00	33.60	0.1	1,617	0.01%
2022/05/03	0	0.00	1.2	35.81	33.70	-1.2	1,594	-0.08%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	1,476	0.01%
2022/04/27	0.1	33.50	1	33.50	33.40	-1	1,473	-0.06%
2022/04/26	0.1	34.45	0	0.00	34.10	0.1	1,452	0.01%
2022/04/25	1	34.30	0	0.00	34.25	1	1,466	0.07%
2022/04/22	1	34.90	7.1	35.12	34.95	-6.1	1,466	-0.42%
2022/04/21	0	0.00	2	34.90	34.65	-2	1,488	-0.13%
2022/04/20	0	34.45	0	0.00	34.45	0	1,545	0.00%
2022/04/18	0	0.00	0.1	34.40	34.40	-0.1	1,559	0.00%
2022/04/13	1	34.30	0	0.00	34.40	1	1,681	0.06%
2022/04/12	1	33.80	0	0.00	34.15	1	1,742	0.06%
2022/04/11	1	34.20	0	0.00	34.10	1	1,781	0.06%
2022/04/07	5	34.66	0	0.00	34.60	5	1,808	0.28%
2022/04/01	5.1	34.57	0	0.00	34.60	5.1	1,846	0.28%
2022/03/30	1	34.40	0	0.00	34.70	1	2,111	0.05%
2022/03/29	2	34.38	0	0.00	34.45	2	2,173	0.09%
2022/03/25	1	34.60	2	34.45	34.50	-1	2,155	-0.05%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/21	0	35.10	4	34.91	35.10	-4	2,226	-0.18%
2022/03/18	1	34.80	0	0.00	34.50	1	2,377	0.04%
2022/03/17	1	34.60	0	0.00	34.70	1	2,371	0.04%
2022/03/16	2	34.25	0	0.00	34.35	2	2,376	0.08%
2022/03/14	1	34.30	0	0.00	34.45	1	2,373	0.04%
2022/03/10	3	34.35	3	34.35	34.35	0	2,412	0.00%
2022/03/09	5	33.75	18	33.90	33.95	-13	2,412	-0.54%
2022/03/08	2.1	33.72	0	0.00	33.70	2.1	2,421	0.09%
2022/03/07	0	0.00	5	34.35	34.35	-5	2,401	-0.21%
2022/03/04	0.1	34.90	0	0.00	34.90	0.1	2,409	0.00%
2022/03/01	2	34.85	0	0.00	34.85	2	2,696	0.07%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/24	3.1	35.13	1	34.60	34.60	2.1	2,724	0.08%
2022/02/23	1	35.45	0	0.00	35.60	1	2,717	0.04%
2022/02/22	6.1	35.57	0	0.00	35.40	6.1	2,787	0.22%
2022/02/17	0	36.05	0	0.00	35.90	0	2,964	0.00%
2022/02/16	0	36.10	1	35.90	36.00	-1	2,975	-0.03%
2022/02/15	0	0.00	2	36.35	36.05	-2	2,979	-0.07%
2022/02/14	2	35.85	3	36.30	36.50	-1	2,998	-0.03%
2022/02/11	0	36.30	0	0.00	36.35	0	3,056	0.00%
2022/02/10	2	35.90	17.1	36.11	36.25	-15.1	3,084	-0.49%
2022/02/09	10	35.45	12	35.62	35.85	-2	3,082	-0.06%
2022/02/08	1	35.10	0	0.00	35.60	1	3,060	0.03%
2022/01/26	7	34.15	4	34.05	34.05	3	3,071	0.10%
2022/01/25	1	34.15	0	0.00	34.10	1	3,117	0.03%
2022/01/21	5	34.65	0	0.00	34.55	5	3,216	0.16%
2022/01/20	0	0.00	0	35.00	35.05	0	3,215	0.00%
2022/01/19	0	0.00	2	34.65	34.60	-2	3,249	-0.06%
2022/01/18	14	35.14	11	34.81	34.80	3	3,277	0.09%
2022/01/14	1	35.95	0	0.00	35.40	1	3,305	0.03%
2022/01/13	0	0.00	1	36.00	35.85	-1	3,297	-0.03%
2022/01/12	0	0.00	4	35.38	35.50	-4	3,267	-0.12%
2022/01/11	1.1	35.51	11	35.45	35.40	-9.9	3,273	-0.30%
2022/01/10	0	0.00	2	35.65	35.65	-2	3,310	-0.06%
2022/01/07	1	34.85	0	0.00	35.00	1	3,318	0.03%
2022/01/05	3	34.75	3	34.92	34.65	0	3,317	0.00%
2022/01/04	2	34.73	1	35.00	35.05	1	3,280	0.03%
2022/01/03	3	35.05	0	0.00	35.05	3	3,268	0.09%
2021/12/30	12	35.33	1	35.50	35.30	11	3,292	0.33%
2021/12/28	2	35.10	0	0.00	35.20	2	3,391	0.06%
2021/12/27	8	36.13	6	35.75	35.60	2	3,425	0.06%
2021/12/24	4	35.93	20	35.74	35.90	-16	3,417	-0.47%
2021/12/23	1	35.05	3.1	35.10	35.05	-2.1	3,392	-0.06%
2021/12/22	1	34.20	2	34.40	34.35	-1	3,483	-0.03%
2021/12/20	1	33.70	0	0.00	33.70	1	4,690	0.02%
2021/12/17	0	33.95	0	0.00	33.90	0	4,907	0.00%
2021/12/16	10	33.85	10	33.70	33.70	0	4,925	0.00%
2021/12/15	2.1	34.14	2	33.95	33.95	0.1	4,956	0.00%
2021/12/14	2	34.30	2.1	35.10	34.00	-0.1	4,980	0.00%
2021/12/13	5	33.68	0	0.00	33.60	5	4,850	0.10%
2021/12/10	12	33.97	4	33.90	33.90	8	4,864	0.16%
2021/12/09	3	34.07	0	0.00	34.00	3	4,854	0.06%
2021/12/07	2	33.63	0	0.00	33.80	2	4,883	0.04%
2021/12/06	8	33.69	0	0.00	33.70	8	4,864	0.16%
2021/12/03	9	33.81	5	33.97	33.85	4	4,886	0.08%
2021/12/01	2	34.05	0	0.00	34.05	2	4,897	0.04%
2021/11/30	4	33.99	4	34.09	34.00	0	4,899	0.00%
2021/11/29	9	33.54	3	33.80	34.10	6	4,919	0.12%
2021/11/26	23	34.34	5	34.59	34.50	18	4,875	0.37%
2021/11/24	4	35.08	1	35.50	35.50	3	4,774	0.06%
2021/11/23	2	35.10	0	0.00	34.85	2	4,774	0.04%
2021/11/22	1	35.15	1	35.40	35.35	0	4,777	0.00%
2021/11/19	4	35.51	0	0.00	35.50	4	4,784	0.08%
2021/11/18	11	36.05	11	36.21	36.05	0	4,768	0.00%
2021/11/17	11	35.50	8.1	35.52	35.40	2.9	4,669	0.06%
2021/11/16	3	34.83	1	34.90	35.40	2	4,659	0.04%
2021/11/15	6	34.71	3	34.93	35.00	3	4,663	0.06%
2021/11/12	4	34.46	0	0.00	34.50	4	4,711	0.08%
2021/11/10	6	35.13	2	34.90	34.75	4	4,828	0.08%
2021/11/09	4	35.15	0	0.00	35.00	4	4,749	0.08%
2021/11/08	1	34.75	2	35.00	35.15	-1	4,727	-0.02%
2021/11/05	3	34.20	0	0.00	34.55	3	4,701	0.06%
2021/11/04	4	34.59	0	0.00	34.35	4	4,717	0.08%
2021/11/03	1	34.40	2	34.63	34.65	-1	4,720	-0.02%
2021/11/02	7	34.29	6	34.65	34.30	1	4,727	0.02%
2021/11/01	0	0.00	4	34.25	34.20	-4	4,711	-0.08%
2021/10/29	0	0.00	6	33.91	34.00	-6	4,713	-0.13%
2021/10/27	8.1	33.13	0	0.00	33.05	8.1	4,763	0.17%
2021/10/26	4	33.36	184	33.33	33.35	-180	4,746	-3.79%	大賣/鉅額交易
2021/10/25	12	33.58	0	0.00	33.60	12	4,738	0.25%
2021/10/22	5	33.88	0	0.00	33.60	5	4,771	0.10%
2021/10/21	0	0.00	23	34.22	34.10	-23	4,770	-0.48%
2021/10/20	3	34.18	0	0.00	33.95	3	4,901	0.06%
2021/10/19	4.4	34.33	0	0.00	34.30	4.4	4,939	0.09%
2021/10/18	90	34.50	1	34.80	34.40	89	5,010	1.78%
2021/10/15	111	33.91	0	0.00	33.90	111	5,076	2.19%	大買/鉅額交易
2021/10/13	1	33.00	0	0.00	33.10	1	5,046	0.02%
2021/10/08	4	33.80	0	0.00	33.55	4	5,047	0.08%
2021/10/06	0	33.45	0	0.00	33.20	0	5,136	0.00%
2021/10/05	3	33.17	0	0.00	33.90	3	5,163	0.06%
2021/10/04	3	34.13	0	0.00	33.75	3	5,229	0.06%
2021/10/01	5.1	34.89	0	0.00	34.40	5.1	5,334	0.10%
2021/09/30	1	36.00	2	36.10	35.65	-1	5,582	-0.02%
2021/09/29	5	36.04	0	0.00	35.70	5	5,656	0.09%
2021/09/28	9	37.50	5	38.45	37.20	4	5,623	0.07%
2021/09/27	7	35.54	5	37.40	37.50	2	5,127	0.04%
2021/09/24	1	34.20	2	36.55	34.10	-1	5,231	-0.02%
2021/09/22	1	34.00	0	0.00	33.80	1	5,512	0.02%
2021/09/17	2	34.53	0	0.00	34.30	2	5,554	0.04%
2021/09/16	1	35.00	0	0.00	34.90	1	5,568	0.02%
2021/09/10	1	35.35	0	0.00	35.20	1	6,292	0.02%
2021/09/08	1	35.00	0	0.00	35.10	1	6,382	0.02%
2021/09/07	1	35.70	0	0.00	35.60	1	6,401	0.02%
2021/09/06	3	35.52	0	0.00	35.50	3	6,471	0.05%
2021/09/02	3	35.90	0	0.00	36.10	3	6,818	0.04%
2021/09/01	2	36.03	1	36.10	36.05	1	6,932	0.01%
2021/08/31	1	36.20	0	0.00	36.00	1	7,220	0.01%
2021/08/30	3	36.43	0	0.00	36.45	3	8,170	0.04%
2021/08/27	3	37.10	0	0.00	37.15	3	8,507	0.04%
2021/08/26	1	36.30	0	0.00	36.65	1	9,338	0.01%
2021/08/20	0	0.00	6	36.01	36.05	-6	9,568	-0.06%
2021/08/19	3	36.30	2	35.90	35.80	1	9,595	0.01%
2021/08/18	0.1	36.70	10	35.65	36.75	-10	9,597	-0.10%
2021/08/16	3	40.13	0	0.00	39.65	3	9,655	0.03%
2021/08/13	1	41.20	0	0.00	40.90	1	9,619	0.01%
2021/08/12	3	41.30	0	0.00	41.15	3	9,653	0.03%
2021/08/11	7	41.13	0	0.00	41.15	7	9,717	0.07%
2021/08/05	2	41.60	2	41.90	42.05	0	10,134	0.00%
2021/08/03	3	41.47	0	0.00	41.80	3	10,891	0.03%
2021/08/02	5	41.30	0	0.00	42.00	5	11,135	0.04%
2021/07/29	3	42.25	5	42.35	42.20	-2	11,148	-0.02%
2021/07/27	5	41.75	0	0.00	41.75	5	11,276	0.04%
2021/07/26	7	41.54	0	0.00	41.35	7	11,320	0.06%
2021/07/22	1	42.00	0	0.00	42.10	1	11,252	0.01%
2021/07/21	7.1	43.27	25	43.36	42.65	-18	11,280	-0.16%
2021/07/20	0	0.00	1	43.50	43.40	-1	11,329	-0.01%
2021/07/16	0.3	44.60	0	0.00	44.75	0.3	11,723	0.00%
2021/07/14	0.1	43.70	0	0.00	44.35	0.1	12,012	0.00%
2021/07/12	2	45.10	181	45.00	44.95	-179	12,200	-1.47%	大賣/鉅額交易
2021/07/09	3	46.12	120	46.01	45.95	-117	12,244	-0.96%	大賣/鉅額交易
2021/07/08	4	46.80	0	0.00	46.80	4	12,352	0.03%
2021/07/07	5	48.21	64	48.08	48.00	-59	12,719	-0.46%
2021/07/06	94	49.46	2	49.80	48.05	92	12,729	0.72%
2021/07/05	2	48.25	0	0.00	48.35	2	12,634	0.02%
2021/07/02	0.5	48.49	0	0.00	48.25	0.5	12,625	0.00%
2021/07/01	2	47.40	2.3	49.59	47.70	-0.3	12,600	0.00%
2021/06/30	3	47.38	6	47.87	48.50	-3	12,196	-0.02%
2021/06/28	0.3	44.85	3	45.92	46.00	-2.7	11,840	-0.02%
2021/06/25	1	45.20	0	0.00	44.90	1	11,931	0.01%
2021/06/24	0	0.00	1.1	45.38	45.40	-1.1	12,036	-0.01%
2021/06/23	2	45.40	0	0.00	44.80	2	12,046	0.02%
2021/06/22	273	47.17	1	45.55	45.25	272	12,006	2.27%	大買/鉅額交易
2021/06/21	1	43.95	0	0.00	45.80	1	11,681	0.01%
2021/06/17	1	44.10	0	0.00	44.05	1	11,500	0.01%
2021/06/16	1	44.15	1	44.05	43.85	0	11,569	0.00%
2021/06/11	2	44.80	0	0.00	44.50	2	11,486	0.02%
2021/06/09	1.5	45.93	8	45.16	45.10	-6.5	11,135	-0.06%
2021/06/08	153	47.52	0	0.00	46.90	153	11,004	1.39%	大買/鉅額交易
2021/06/07	33.5	47.96	23.1	49.35	49.00	10.4	10,711	0.10%
2021/06/04	2	47.43	8	46.59	45.65	-6	9,730	-0.06%
2021/06/03	21.1	47.96	7	46.24	46.40	14.1	9,410	0.15%
2021/06/02	2	43.13	2	43.30	44.75	0	8,596	0.00%
2021/06/01	7	41.16	0	0.00	41.70	7	8,410	0.08%
2021/05/31	1	41.65	0	0.00	41.30	1	8,428	0.01%
2021/05/27	1	41.10	1	41.35	40.90	0	8,495	0.00%
2021/05/25	3	42.15	1	41.75	41.70	2	8,495	0.02%
2021/05/24	5	41.99	11	42.90	42.35	-6	8,454	-0.07%
2021/05/21	0	0.00	10	41.00	41.30	-10	8,413	-0.12%
2021/05/19	1	40.70	0	0.00	40.35	1	8,352	0.01%
2021/05/18	3	40.07	1	40.05	40.00	2	8,294	0.02%
2021/05/17	1	36.90	0	0.00	37.50	1	8,225	0.01%
2021/05/14	4	40.39	2	40.00	39.30	2	8,098	0.02%
2021/05/13	2	40.18	1	40.40	40.55	1	7,981	0.01%
2021/05/12	2	45.90	9	42.88	40.80	-7	7,825	-0.09%
2021/05/11	10	48.09	40.5	46.19	44.85	-30.5	7,543	-0.40%
2021/05/10	14	46.08	2	45.30	46.30	12	7,010	0.17%
2021/05/06	0	0.00	1	42.80	42.90	-1	6,739	-0.01%
2021/05/05	0	0.00	1	43.60	42.80	-1	6,710	-0.01%
2021/05/04	3	41.30	28	41.91	42.35	-25	6,679	-0.37%
2021/05/03	0	0.00	1	44.80	44.45	-1	6,594	-0.02%
2021/04/29	1	44.10	2	44.18	44.60	-1	6,583	-0.02%
2021/04/28	4	45.18	1	45.15	44.90	3	6,554	0.05%
2021/04/27	1	44.60	2	45.00	45.80	-1	6,573	-0.02%
2021/04/26	2	44.80	0	0.00	45.20	2	6,491	0.03%
2021/04/23	0	0.00	2.1	43.81	44.10	-2.1	6,353	-0.03%
2021/04/22	2	43.75	2.4	44.63	42.65	-0.4	6,216	-0.01%
2021/04/21	21.5	44.15	1	43.80	43.90	20.5	6,020	0.34%
2021/04/20	0	0.00	4.2	42.89	42.90	-4.2	5,845	-0.07%
2021/04/19	14	42.42	3	42.52	43.00	11	5,793	0.19%
2021/04/16	2	40.80	66	41.05	41.55	-64	5,623	-1.14%
2021/04/15	1	40.75	0.2	41.26	40.80	0.8	5,565	0.01%
2021/04/14	1	42.05	1.1	41.00	40.75	-0.1	5,534	0.00%
2021/04/13	12.2	42.46	6	42.97	41.80	6.2	5,423	0.11%
2021/04/12	21	40.39	8	39.98	40.45	13	4,935	0.26%
2021/04/09	4.1	37.00	0	0.00	37.00	4.1	4,665	0.09%
2021/04/08	23	37.85	22	37.80	38.00	1	4,657	0.02%
2021/04/07	4	37.15	3	37.07	37.00	1	4,750	0.02%
2021/04/06	11	37.28	20	37.18	37.40	-9	5,023	-0.18%
2021/04/01	4	34.79	9	34.97	35.40	-5	5,095	-0.10%
2021/03/31	36	34.92	3	34.75	34.90	33	4,996	0.66%
2021/03/30	1	34.55	0	0.00	35.00	1	4,935	0.02%
2021/03/29	0	0.00	7	34.45	34.05	-7	4,784	-0.15%
2021/03/26	1	33.75	4	33.54	33.60	-3	4,838	-0.06%
2021/03/25	0	33.50	3	33.48	33.35	-3	4,869	-0.06%
2021/03/24	2	32.85	1	33.00	33.00	1	4,804	0.02%
2021/03/23	0	0.00	1	32.75	32.70	-1	4,820	-0.02%
2021/03/22	2	32.70	0	0.00	33.00	2	5,030	0.04%
2021/03/19	24	32.72	21	33.06	32.65	3	5,060	0.06%
2021/03/16	0	0.00	0.3	32.25	32.35	-0.3	5,012	-0.01%
2021/03/15	1	32.25	0	0.00	32.15	1	5,051	0.02%
2021/03/12	2.1	32.59	2	32.33	32.30	0.1	5,083	0.00%
2021/03/11	0.3	32.50	1	32.50	32.40	-0.7	5,137	-0.01%
2021/03/10	1	32.15	0.1	32.20	32.30	0.9	5,138	0.02%
2021/03/09	4.3	32.43	0	32.60	32.40	4.3	5,155	0.08%
2021/03/08	0	0.00	8	32.18	32.10	-8	5,171	-0.15%
2021/03/05	2	31.90	0	0.00	31.80	2	5,165	0.04%
2021/03/04	2	32.05	11	31.99	31.95	-9	5,211	-0.17%
2021/03/03	1	31.45	8	31.56	31.85	-7	5,198	-0.13%
2021/03/02	1.1	31.63	2	32.03	31.20	-0.9	5,189	-0.02%
2021/02/26	2	31.30	2	31.30	31.35	0	5,152	0.00%
2021/02/25	1	31.60	0	0.00	31.45	1	5,134	0.02%
2021/02/24	2	31.65	0	0.00	31.50	2	5,173	0.04%
2021/02/23	0	0.00	1	31.65	31.65	-1	5,162	-0.02%
2021/02/22	1	31.05	1	31.15	31.10	0	5,150	0.00%
2021/02/19	0	0.00	11	30.68	30.90	-11	5,168	-0.21%
2021/02/18	6	30.61	2	30.53	30.65	4	5,340	0.07%
2021/02/17	0	0.00	1	29.90	30.20	-1	5,365	-0.02%
2021/02/03	0	0.00	0	29.40	29.15	0	5,855	0.00%
2021/02/02	1	29.30	18	28.93	29.30	-17	5,993	-0.28%
2021/02/01	18	28.85	0	0.00	28.90	18	6,029	0.30%
2021/01/29	1	29.20	0	0.00	28.70	1	6,066	0.02%
2021/01/26	2	29.75	0	0.00	29.90	2	6,185	0.03%
2021/01/25	0	0.00	2	30.10	30.15	-2	6,210	-0.03%
2021/01/22	11	29.74	0	0.00	29.60	11	6,234	0.18%
2021/01/21	2	29.85	1	29.90	29.90	1	6,209	0.02%
2021/01/20	2	30.10	1	29.90	29.85	1	6,286	0.02%
2021/01/19	2.3	31.16	0	0.00	30.85	2.3	6,495	0.04%
2021/01/18	2	31.13	0	0.00	31.10	2	6,550	0.03%
2021/01/15	2	31.55	2	31.45	31.40	0	6,564	0.00%
2021/01/14	2	32.05	0	32.15	32.05	2	6,677	0.03%
2021/01/13	2	32.25	0	0.00	32.30	2	6,713	0.03%
2021/01/11	2	32.85	0	0.00	33.00	2	6,760	0.03%
2021/01/08	2	33.35	0	0.00	33.30	2	6,787	0.03%
2021/01/07	1.2	33.88	3	34.10	33.55	-1.8	6,802	-0.03%
2021/01/06	4	33.53	2	33.75	33.20	2	6,891	0.03%
2021/01/04	0	0.00	12	34.05	34.20	-12	7,184	-0.17%
2020/12/31	10	34.15	0	0.00	34.00	10	7,154	0.14%
2020/12/30	1	34.05	4	34.19	34.15	-3	7,118	-0.04%
2020/12/29	79	34.77	48	33.95	33.55	31	7,018	0.44%
2020/12/28	3	32.62	6	33.05	33.45	-3	6,617	-0.05%
2020/12/24	3.2	31.98	0	0.00	31.95	3.2	6,566	0.05%
2020/12/23	1	31.80	0	0.00	32.00	1	6,696	0.01%
2020/12/22	1	32.30	1	32.70	32.10	0	6,864	0.00%
2020/12/21	0	0.00	4	31.76	31.95	-4	6,824	-0.06%
2020/12/17	0	0.00	1	31.45	31.35	-1	6,965	-0.01%
2020/12/16	2	31.50	1	31.50	31.75	1	7,030	0.01%
2020/12/15	20	31.50	21	31.43	31.25	-1	7,052	-0.01%
2020/12/14	0.1	30.70	0	0.00	30.85	0.1	7,238	0.00%
2020/12/10	1	30.90	1	31.65	30.85	0	7,732	0.00%
2020/12/09	3	30.80	0	0.00	30.90	3	7,836	0.04%
2020/12/07	0	0.00	0.3	31.00	30.80	-0.3	8,044	0.00%
2020/12/04	1	31.40	1	31.30	31.40	0	8,135	0.00%
2020/11/30	2	32.45	1	32.45	31.80	1	8,550	0.01%
2020/11/27	2	31.85	0	0.00	32.00	2	8,664	0.02%
2020/11/26	0	0.00	1	32.20	31.95	-1	8,892	-0.01%
2020/11/25	2	31.90	1	32.05	31.75	1	9,325	0.01%
2020/11/24	1	31.90	0	0.00	31.90	1	9,455	0.01%
2020/11/23	0	0.00	2	32.15	31.80	-2	9,522	-0.02%
2020/11/20	2	32.05	0	0.00	32.00	2	9,527	0.02%
2020/11/18	2	31.70	0	0.00	31.95	2	9,607	0.02%
2020/11/17	4	31.79	0	0.00	32.00	4	9,652	0.04%
2020/11/16	0.3	32.80	0	0.00	32.65	0.3	9,663	0.00%
2020/11/13	28.5	33.97	37	34.17	32.60	-8.5	9,815	-0.09%
2020/11/12	1	32.60	0	0.00	32.60	1	9,419	0.01%
2020/11/10	2	32.53	0	0.00	32.45	2	9,584	0.02%
2020/11/09	1	33.25	0	0.00	33.25	1	9,613	0.01%
2020/11/06	0	0.00	6	32.40	32.70	-6	9,894	-0.06%
2020/11/05	10	32.55	6	32.58	32.60	4	10,067	0.04%
2020/11/04	0	33.25	0	0.00	33.25	0	10,031	0.00%
2020/11/03	0.1	33.20	0	0.00	33.15	0.1	10,121	0.00%
2020/11/02	1	34.05	1	33.35	33.15	0	10,118	0.00%
2020/10/30	3	34.13	7	33.95	33.95	-4	10,102	-0.04%
2020/10/29	0	34.45	0	0.00	34.30	0	10,056	0.00%
2020/10/28	0	0.00	1	35.30	34.75	-1	10,041	-0.01%
2020/10/27	7	35.16	13	34.93	35.35	-6	9,929	-0.06%
2020/10/26	1	33.65	1	34.10	33.55	0	9,628	0.00%
2020/10/23	2	33.75	1	34.10	33.75	1	9,552	0.01%
2020/10/22	4	34.20	2	34.15	33.85	2	9,557	0.02%
2020/10/20	2	33.35	1	33.15	33.60	1	9,399	0.01%
2020/10/16	6	33.02	3	33.40	32.80	3	9,357	0.03%
2020/10/15	6	33.39	9	33.28	33.20	-3	9,340	-0.03%
2020/10/14	10	33.47	14.1	33.78	33.20	-4.1	9,348	-0.04%
2020/10/13	1	34.50	7	34.45	34.50	-6	9,174	-0.07%
2020/10/12	2	33.35	4	32.70	33.50	-2	8,973	-0.02%
2020/10/08	2	31.85	0	0.00	31.75	2	8,852	0.02%
2020/10/07	4	32.41	0	0.00	32.25	4	8,838	0.05%
2020/10/06	2	32.30	2	32.25	32.50	0	8,827	0.00%
2020/10/05	4	31.95	4	31.89	32.10	0	8,814	0.00%
2020/09/30	6	31.73	9	32.04	31.55	-3	8,814	-0.03%
2020/09/29	5	32.40	10	32.29	32.55	-5	8,758	-0.06%
2020/09/25	11	31.44	12	31.73	31.60	-1	8,596	-0.01%
2020/09/24	8	31.08	12	31.07	30.45	-4	8,511	-0.05%
2020/09/23	6	31.21	13	31.62	31.15	-7	8,369	-0.08%
2020/09/22	17	32.40	12	32.41	31.90	5	8,273	0.06%
2020/09/21	16	33.16	7	33.15	33.10	9	8,144	0.11%
2020/09/18	9	32.57	20	32.88	32.90	-11	8,049	-0.14%
2020/09/17	9	31.40	30	31.68	31.75	-21	7,804	-0.27%
2020/09/16	28	30.98	28	30.62	31.55	0	7,580	0.00%
2020/09/15	17	29.57	22	29.39	30.00	-5	7,301	-0.07%
2020/09/14	11	29.74	0	0.00	29.00	11	7,211	0.15%
2020/09/11	23	28.72	0	0.00	28.50	23	7,118	0.32%
2020/09/10	1	29.55	1	29.35	29.00	0	7,058	0.00%
2020/09/09	7	29.49	2	29.65	29.65	5	6,999	0.07%
2020/09/08	2	29.00	0	0.00	29.15	2	6,915	0.03%
2020/09/07	0	0.00	6	28.28	27.90	-6	6,728	-0.09%
2020/09/04	7	27.83	0	0.00	27.80	7	6,666	0.11%
2020/09/03	0	0.00	4	28.33	28.70	-4	6,678	-0.06%
2020/09/02	4	28.79	1	28.40	28.45	3	6,571	0.05%
2020/09/01	1	29.70	0	0.00	29.50	1	6,390	0.02%
2020/08/31	8	28.88	17	29.24	30.30	-9	6,145	-0.15%
2020/08/28	3	27.50	0	0.00	27.55	3	5,720	0.05%
2020/08/27	0	0.00	2	26.50	26.30	-2	5,580	-0.04%
2020/08/25	2	27.45	21	27.41	27.30	-19	5,429	-0.35%
2020/08/24	0	0.00	20	27.30	27.00	-20	5,386	-0.37%
2020/08/21	1	27.30	0	0.00	27.30	1	5,399	0.02%
2020/08/20	4	27.00	0	0.00	27.50	4	5,342	0.07%
2020/08/19	3	27.70	5	27.57	28.00	-2	5,215	-0.04%
2020/08/18	2	26.35	24	26.70	26.45	-22	5,110	-0.43%
2020/08/17	47	26.40	2	26.30	26.50	45	5,168	0.87%
2020/08/14	0	0.00	8	26.19	26.35	-8	5,275	-0.15%
2020/08/13	0	0.00	11	25.78	25.55	-11	5,249	-0.21%
2020/08/12	2	25.60	5	25.72	25.40	-3	5,257	-0.06%
2020/08/11	1	24.95	5	24.95	25.15	-4	5,099	-0.08%
2020/08/10	1	23.85	0	0.00	23.90	1	4,954	0.02%
2020/08/07	0	0.00	5	23.95	24.15	-5	4,961	-0.10%
2020/08/05	0	0.00	2	23.35	23.40	-2	5,157	-0.04%
2020/08/03	0	0.00	6	23.07	23.20	-6	5,110	-0.12%
2020/07/30	2	23.35	0	0.00	23.25	2	5,088	0.04%
2020/07/27	6	24.05	0	0.00	23.60	6	5,082	0.12%
2020/07/22	0	0.00	7	23.75	23.85	-7	4,996	-0.14%
2020/07/21	2	23.70	0	0.00	23.90	2	4,952	0.04%
2020/07/20	3	23.92	15	23.94	23.95	-12	4,914	-0.24%
2020/07/15	0	0.00	69	23.60	23.80	-69	4,837	-1.43%
2020/07/14	69	23.27	0	0.00	23.25	69	4,784	1.44%
2020/07/13	0	0.00	2	23.75	23.70	-2	4,766	-0.04%
2020/07/10	0	0.00	4	23.45	23.35	-4	4,775	-0.08%
2020/07/08	0	0.00	5	23.24	23.20	-5	4,670	-0.11%
2020/07/07	4	23.00	0	0.00	22.95	4	4,674	0.09%
2020/07/06	20	23.03	3	23.05	23.00	17	4,713	0.36%
2020/07/03	5	23.80	200	23.93	23.95	-195	4,653	-4.19%	大賣/鉅額交易
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/06/30	1	23.40	0	0.00	23.30	1	4,558	0.02%
2020/06/23	38	23.73	0	0.00	23.55	38	4,655	0.82%
2020/06/22	5	23.81	1	23.70	23.70	4	4,710	0.08%
2020/06/19	82	24.15	0	0.00	23.65	82	4,700	1.74%
2020/06/18	84	24.15	1	24.10	24.00	83	4,723	1.76%
2020/06/17	1	23.90	1	24.00	23.75	0	4,736	0.00%
2020/06/16	0	0.00	1	23.30	23.85	-1	4,805	-0.02%
2020/06/15	1	22.90	0	0.00	22.90	1	4,918	0.02%
2020/06/10	1	22.70	11	22.70	22.75	-10	5,048	-0.20%
2020/06/08	1	23.95	0	0.00	23.95	1	5,294	0.02%
2020/06/05	0	0.00	2	23.75	23.75	-2	5,394	-0.04%
2020/06/04	6	23.87	13	23.78	23.60	-7	5,545	-0.13%
2020/06/01	4	23.88	0	0.00	23.95	4	5,810	0.07%
2020/05/29	7	24.15	31	24.10	23.60	-24	5,939	-0.40%
2020/05/28	31	23.95	36	24.21	23.85	-5	6,106	-0.08%
2020/05/27	2	24.00	11	24.00	23.90	-9	6,201	-0.15%
2020/05/26	10	23.85	17	23.79	23.90	-7	6,571	-0.11%
2020/05/25	27	23.71	0	0.00	23.45	27	7,089	0.38%
2020/05/22	9	24.19	6	24.23	24.05	3	7,214	0.04%
2020/05/21	10	24.32	12	24.10	24.30	-2	7,427	-0.03%
2020/05/20	1	23.65	1.4	23.80	23.55	-0.4	7,367	-0.01%
2020/05/19	0	23.50	25	23.37	23.60	-25	7,336	-0.34%
2020/05/18	24	23.05	8	22.96	23.10	16	7,175	0.22%
2020/05/15	16	21.55	16	22.02	22.20	0	7,007	0.00%
2020/05/14	26	21.60	23	21.87	21.50	3	6,955	0.04%
2020/05/13	4	22.48	5	21.95	21.90	-1	6,894	-0.01%
2020/05/12	7	22.11	19	22.21	22.40	-12	6,806	-0.18%
2020/05/11	0	0.00	5	21.10	21.10	-5	6,543	-0.08%
2020/05/08	3	21.10	5	21.15	21.05	-2	6,555	-0.03%
2020/05/07	0	0.00	21	21.07	21.10	-21	6,650	-0.32%
2020/05/06	0	0.00	10	21.15	20.90	-10	6,792	-0.15%
2020/05/05	2	20.85	0	0.00	20.95	2	6,789	0.03%
2020/05/04	11	20.85	0	0.00	20.80	11	6,791	0.16%
2020/04/30	20	21.04	79.8	21.17	21.20	-59.8	6,772	-0.88%
2020/04/29	47	21.05	5	21.20	21.05	42	6,759	0.62%
2020/04/28	0	0.00	5	20.85	21.00	-5	6,732	-0.07%
2020/04/23	10	20.28	25	20.43	20.60	-15	6,759	-0.22%
2020/04/22	5	20.20	0	0.00	20.30	5	6,754	0.07%
2020/04/21	3	20.58	0	0.00	20.35	3	6,773	0.04%
2020/04/20	112	20.91	94	21.07	21.00	18	6,744	0.27%	大買/
2020/04/17	46	21.18	1	21.20	21.00	45	6,723	0.67%
2020/04/16	4	21.15	3	21.28	21.15	1	6,759	0.01%
2020/04/15	0	0.00	20	21.04	21.45	-20	6,723	-0.30%
2020/04/14	5	20.60	20	20.84	20.85	-15	6,657	-0.23%
2020/04/13	36	20.73	0	0.00	20.60	36	6,647	0.54%
2020/04/10	6	20.75	10	20.75	20.75	-4	6,633	-0.06%
2020/04/09	5	21.05	1	21.00	21.10	4	6,605	0.06%
2020/04/08	0	0.00	88	20.52	20.85	-88	6,563	-1.34%
2020/04/07	58	20.39	11	20.60	20.30	47	6,514	0.72%
2020/04/06	25	20.06	9	20.45	20.40	16	6,489	0.25%
2020/04/01	2	20.55	0	0.00	20.50	2	6,454	0.03%
2020/03/31	30	20.48	2	20.45	20.55	28	6,481	0.43%
2020/03/30	10	20.25	7	20.25	20.50	3	6,439	0.05%
2020/03/27	11	20.46	4.1	20.56	20.10	6.9	6,396	0.11%
2020/03/26	3	20.47	1	21.15	20.75	2	6,303	0.03%
2020/03/25	1	19.95	10	20.22	20.35	-9	6,194	-0.15%
2020/03/24	7	19.56	0.3	19.70	19.45	6.7	6,102	0.11%
2020/03/23	3	18.85	11	18.94	19.05	-8	6,000	-0.13%
2020/03/20	2	18.20	146	18.15	18.35	-144	5,913	-2.44%	大賣/鉅額交易
2020/03/19	117	17.65	20	18.23	17.55	97	5,777	1.68%	大買/
2020/03/18	86	19.97	29	20.13	19.45	57	5,544	1.03%
2020/03/17	11.3	20.38	5	20.70	20.35	6.3	5,438	0.11%
2020/03/16	2	21.03	3	21.12	21.00	-1	5,330	-0.02%
2020/03/13	1	21.05	11	20.85	21.30	-10	5,237	-0.19%
2020/03/12	9	22.74	36	22.19	22.50	-27	4,960	-0.54%
2020/03/11	1	22.90	0	0.00	23.00	1	4,821	0.02%
2020/03/10	5	22.80	1	22.85	22.70	4	4,707	0.08%
2020/03/09	2	22.75	0	0.00	22.10	2	4,538	0.04%
2020/03/06	2	23.50	3.1	23.33	23.20	-1.1	4,361	-0.02%
2020/03/05	2	23.38	0	0.00	23.50	2	4,286	0.05%
2020/03/04	0	0.00	2	24.15	23.75	-2	4,154	-0.05%
2020/03/03	2	24.25	4	24.31	24.20	-2	4,018	-0.05%
2020/03/02	1	23.65	0	0.00	23.35	1	3,790	0.03%
2020/02/27	16	24.28	3	24.90	23.65	13	3,649	0.36%
2020/02/26	2	23.70	21	24.08	23.65	-19	3,278	-0.58%
2020/02/25	22	22.71	18	23.09	22.60	4	2,676	0.15%
2020/02/24	5	22.65	8	22.51	23.00	-3	2,438	-0.12%
2020/02/21	2	21.65	5	21.62	21.65	-3	2,096	-0.14%
2020/02/20	1	21.10	10	21.02	21.00	-9	1,950	-0.46%
2020/02/19	1	20.60	1	20.70	20.60	0	1,856	0.00%
2020/02/17	1	20.50	7	20.53	20.50	-6	1,955	-0.31%
2020/02/14	0	0.00	2	20.35	20.30	-2	1,909	-0.10%
2020/02/13	1	20.10	5	20.20	20.10	-4	1,892	-0.21%
2020/02/11	15	20.07	0	0.00	20.05	15	1,862	0.81%
2020/02/10	52	20.45	15	20.30	20.25	37	1,832	2.02%
2020/02/07	12	20.52	4	20.50	20.80	8	1,732	0.46%
2020/02/06	13	19.92	2	19.95	20.00	11	1,578	0.70%
2020/02/05	9.1	19.71	1	19.80	19.65	8.1	1,561	0.52%
2020/02/04	20	19.65	32	19.51	19.65	-12	1,548	-0.77%
2020/02/03	54	19.34	45	19.50	19.55	9	1,540	0.58%
2020/01/31	2	19.75	1	19.80	19.70	1	1,511	0.07%
2020/01/30	8	19.25	197	19.73	19.55	-189	1,495	-12.64%	大賣/鉅額交易
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/17	0	0.00	8	20.23	20.20	-8	1,426	-0.56%
2020/01/16	0	0.00	6	20.12	20.20	-6	1,404	-0.43%
2020/01/15	1	19.80	6	19.95	20.00	-5	1,378	-0.36%
2020/01/14	6	19.80	0	0.00	19.75	6	1,333	0.45%
2020/01/13	1	19.75	0	0.00	19.75	1	1,343	0.07%
2020/01/10	3	19.60	2	19.70	19.75	1	1,356	0.07%
2020/01/08	6	19.20	0	0.00	19.20	6	1,306	0.46%
2020/01/07	3	19.25	0	0.00	19.35	3	1,304	0.23%
2020/01/06	15	19.20	2	19.30	19.20	13	1,326	0.98%
2020/01/03	30	19.43	5	19.50	19.40	25	1,345	1.86%
2020/01/02	20	19.46	1	19.40	19.45	19	1,339	1.42%
2019/12/31	15	19.30	1	19.25	19.30	14	1,305	1.07%
2019/12/30	12	19.20	0	0.00	19.20	12	1,288	0.93%
2019/12/27	17	19.05	0	0.00	19.10	17	1,263	1.35%
2019/12/26	91	19.17	4	19.15	19.15	87	1,248	6.97%
2019/12/25	18	18.94	0	0.00	18.95	18	1,203	1.50%
2019/12/24	15	18.90	0	0.00	18.95	15	1,203	1.25%
2019/12/19	1	18.95	3	18.95	18.95	-2	1,202	-0.17%
2019/12/18	5	18.92	0	0.00	18.95	5	1,200	0.42%
2019/12/17	31	18.80	0	0.00	18.85	31	1,191	2.60%
2019/12/11	0	0.00	5	18.90	18.95	-5	1,150	-0.43%
2019/12/09	2	18.70	0	0.00	18.75	2	1,152	0.17%
2019/12/06	5	18.65	0	0.00	18.60	5	1,157	0.43%
2019/12/05	1	18.55	0	0.00	18.60	1	1,186	0.08%
2019/12/02	2	18.65	3	18.75	18.70	-1	1,164	-0.09%
2019/11/29	2	18.83	0	0.00	18.80	2	1,152	0.17%
2019/11/27	1	18.90	0	0.00	19.05	1	1,131	0.09%
2019/11/26	0	0.00	2	19.20	18.90	-2	1,111	-0.18%
2019/11/25	0	0.00	1	19.35	19.20	-1	1,088	-0.09%
2019/11/22	3	18.85	5	18.80	18.80	-2	1,052	-0.19%
2019/11/20	7	18.94	0	0.00	18.95	7	1,052	0.66%
2019/11/18	2	18.85	0	0.00	18.80	2	1,052	0.19%
2019/11/15	13	19.08	13	19.00	18.85	0	1,048	0.00%
2019/11/14	0	0.00	4	18.63	18.80	-4	997	-0.40%
2019/11/04	2	18.15	0	0.00	18.25	2	953	0.21%
2019/10/31	1	18.15	0	0.00	18.15	1	982	0.10%
2019/10/28	3	18.25	0	0.00	18.15	3	1,018	0.29%
2019/10/25	2	18.05	0	0.00	18.05	2	1,008	0.20%
2019/10/24	0	0.00	10	18.00	18.10	-10	1,024	-0.98%
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/10/18	0	0.00	2	18.30	17.80	-2	1,040	-0.19%
2019/10/16	1	18.35	150	18.35	18.35	-149	1,012	-14.72%	大賣/鉅額交易
2019/10/15	2	18.30	0	0.00	18.30	2	1,008	0.20%
2019/10/14	0	0.00	4	18.10	18.30	-4	1,030	-0.39%
2019/10/09	3	17.90	0	0.00	17.65	3	1,052	0.29%
2019/10/08	1	18.10	0	0.00	18.05	1	1,038	0.10%
2019/09/24	5	18.20	0	0.00	18.10	5	1,283	0.39%
2019/09/18	0	0.00	2	18.25	18.20	-2	1,358	-0.15%
2019/09/17	0	0.00	3	18.25	18.15	-3	1,377	-0.22%
2019/09/16	5	18.35	1	18.35	18.35	4	1,427	0.28%
2019/09/12	0	0.00	2	18.25	18.30	-2	1,471	-0.14%
2019/09/09	5	18.21	3	18.13	18.30	2	1,527	0.13%
2019/08/28	4.7	17.45	0	0.00	17.35	4.7	1,526	0.31%
2019/08/27	1	17.45	0	0.00	17.40	1	1,527	0.07%
2019/08/26	2	17.45	0	0.00	17.50	2	1,523	0.13%
2019/08/19	0	0.00	1	17.70	17.75	-1	1,553	-0.06%
2019/08/16	3	17.72	0	0.00	17.65	3	1,551	0.19%
2019/08/15	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/08	0	0.00	1	18.30	18.35	-1	1,564	-0.06%
2019/08/06	4	17.74	0	0.00	18.05	4	1,586	0.25%
2019/08/05	7	18.19	0	0.00	18.10	7	1,574	0.44%
2019/08/02	2	18.45	0	0.00	18.45	2	1,580	0.13%
2019/08/01	5	18.64	0	0.00	18.65	5	1,610	0.31%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/30	1	18.90	0	0.00	18.85	1	1,607	0.06%
2019/07/29	1	19.00	0	0.00	18.95	1	1,635	0.06%
2019/07/26	1	18.90	5	18.95	19.00	-4	1,630	-0.25%
2019/07/25	0	0.00	2	19.00	19.00	-2	1,627	-0.12%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/19	1	19.00	0	0.00	19.10	1	1,642	0.06%
2019/07/17	1	19.15	0	0.00	19.15	1	1,685	0.06%
2019/07/15	2	19.30	4	19.15	19.20	-2	1,662	-0.12%
2019/07/12	0	0.00	2	19.80	19.70	-2	1,678	-0.12%
2019/07/11	5	19.60	3	19.70	19.65	2	1,703	0.12%
2019/07/09	1	20.55	0	0.00	20.50	1	1,665	0.06%
2019/07/03	1	20.45	0	0.00	20.40	1	1,897	0.05%
2019/07/01	4	20.45	3	20.20	20.25	1	1,951	0.05%
2019/06/28	1	20.30	0	0.00	20.20	1	1,943	0.05%
2019/06/27	5	20.40	0	0.00	20.40	5	1,942	0.26%
2019/06/25	4	20.70	1	20.85	20.75	3	1,973	0.15%
2019/06/21	0	0.00	1	20.75	20.75	-1	1,965	-0.05%
2019/06/20	0	0.00	4	20.50	20.50	-4	1,945	-0.21%
2019/06/19	0	0.00	3	20.17	20.20	-3	1,950	-0.15%
2019/06/18	2	19.90	0	0.00	19.90	2	1,940	0.10%
2019/06/17	0	0.00	4	19.85	19.90	-4	1,948	-0.21%
2019/06/10	0	0.00	6	19.58	19.55	-6	1,983	-0.30%
2019/06/06	3	19.50	0	0.00	19.40	3	1,984	0.15%
2019/05/30	0	0.00	6	19.49	19.40	-6	2,044	-0.29%
2019/05/21	5	19.20	0	0.00	19.30	5	2,100	0.24%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/15	0	19.35	0	0.00	19.25	0	2,257	0.00%
2019/05/14	0	0.00	0	19.30	19.30	0	2,268	0.00%
2019/05/13	1	19.20	0	0.00	19.20	1	2,303	0.04%
2019/05/10	1	19.30	0	0.00	19.35	1	2,323	0.04%
2019/05/09	2	19.60	5	19.95	19.50	-3	2,332	-0.13%
2019/05/08	0	0.00	5	19.90	19.80	-5	2,303	-0.22%
2019/05/06	0	0.00	3	19.90	19.70	-3	2,294	-0.13%
2019/05/02	0	0.00	25	19.93	20.00	-25	2,265	-1.10%
2019/04/30	1	19.80	0	0.00	19.75	1	2,259	0.04%
2019/04/29	20	19.80	0	0.00	19.80	20	2,247	0.89%
2019/04/26	15	19.87	0.1	19.95	19.85	14.9	2,246	0.66%
2019/04/25	3	20.15	55	20.09	20.10	-52	2,251	-2.31%
2019/04/24	7	19.99	50	20.02	19.90	-43	2,248	-1.91%
2019/04/23	55	19.79	0	0.00	19.80	55	2,221	2.48%
2019/04/22	18	19.95	0	0.00	19.95	18	2,212	0.81%
2019/04/19	0	19.85	0	0.00	19.90	0	2,210	0.00%
2019/04/18	32	19.96	0	0.00	19.85	32	2,209	1.45%
2019/04/17	11	20.25	0	0.00	20.40	11	2,166	0.51%
2019/04/15	0	0.00	1	20.50	20.60	-1	2,141	-0.05%
2019/04/12	2	20.70	20	20.98	20.55	-18	2,121	-0.85%
2019/04/11	0	0.00	45	21.17	21.00	-45	2,074	-2.17%
2019/04/10	0	0.00	19	21.15	21.35	-19	2,041	-0.93%
2019/04/09	3	21.00	0	0.00	20.80	3	1,892	0.16%
2019/04/08	5	20.90	1	21.05	21.20	4	1,847	0.22%
2019/04/01	2	20.55	0	0.00	20.50	2	1,755	0.11%
2019/03/29	3	20.25	0	0.00	20.50	3	1,744	0.17%
2019/03/28	4	20.20	0	0.00	20.20	4	1,771	0.23%
2019/03/26	0	0.00	1	20.60	20.55	-1	1,776	-0.06%
2019/03/25	4	20.64	0	0.00	20.55	4	1,788	0.22%
2019/03/21	0	0.00	2	20.40	20.65	-2	1,736	-0.12%
2019/03/20	1	20.40	0	0.00	20.40	1	1,708	0.06%
2019/03/19	32	20.35	0	0.00	20.30	32	1,701	1.88%
2019/03/18	0	0.00	6	20.31	20.30	-6	1,697	-0.35%
2019/03/15	0	0.00	25	20.15	20.25	-25	1,702	-1.47%
2019/03/14	1	20.15	0	0.00	20.10	1	1,701	0.06%
2019/03/13	0.2	20.30	0	0.00	20.30	0.2	1,710	0.01%
2019/03/12	2	20.35	0	0.00	20.25	2	1,722	0.12%
2019/03/08	0	0.00	2	20.05	20.15	-2	1,767	-0.11%
2019/03/07	0	0.00	2	20.25	20.20	-2	1,804	-0.11%
2019/03/06	3	20.30	0	0.00	20.40	3	1,814	0.17%
2019/02/26	60	20.30	0	0.00	20.30	60	1,846	3.25%
2019/02/21	1	20.15	0	0.00	20.15	1	1,874	0.05%
2019/02/18	3	20.40	1	20.30	20.40	2	1,883	0.11%
2019/02/15	0	0.00	2	19.95	20.15	-2	1,862	-0.11%
2019/02/11	2	19.55	0	0.00	19.30	2	1,832	0.11%
2019/01/28	0	0.00	30	19.08	19.30	-30	1,939	-1.55%
2019/01/22	15	19.00	0	0.00	19.10	15	2,252	0.67%
2019/01/18	2	18.88	0	0.00	18.95	2	2,373	0.08%
2019/01/17	15	18.85	0	0.00	18.95	15	2,478	0.61%
2019/01/14	0	0.00	10	18.95	18.85	-10	2,551	-0.39%
2019/01/10	5.1	18.75	0	0.00	18.80	5.1	2,672	0.19%
2019/01/09	5	18.85	0	0.00	18.85	5	2,738	0.18%
2019/01/08	5	18.70	5	18.70	18.65	0	2,759	0.00%
2018/12/28	1	18.95	0	0.00	18.65	1	3,145	0.03%
2018/12/27	0	0.00	10	18.90	19.00	-10	3,264	-0.31%
2018/12/26	10	18.70	0	0.00	18.60	10	3,334	0.30%
2018/12/25	3	19.00	0	0.00	19.00	3	3,366	0.09%
2018/12/21	3	18.85	0	0.00	18.85	3	3,644	0.08%
2018/12/12	2	20.25	2	20.35	20.25	0	4,329	0.00%
2018/12/10	0	0.00	2	20.20	20.20	-2	4,774	-0.04%
2018/12/05	0	0.00	26	21.06	21.00	-26	5,355	-0.49%
2018/12/04	4	21.45	0	0.00	21.40	4	5,528	0.07%
2018/11/30	3	21.10	0	0.00	21.75	3	5,919	0.05%
2018/11/29	3	21.35	0	0.00	21.20	3	5,918	0.05%
2018/11/21	1.4	21.06	0	0.00	21.00	1.4	6,442	0.02%
2018/11/20	1	21.20	8	21.60	21.20	-7	6,600	-0.11%
2018/11/15	4	21.28	0	0.00	21.20	4	7,571	0.05%
2018/11/12	1	21.35	1	21.50	21.35	0	7,946	0.00%
2018/11/09	0	0.00	0	21.30	21.20	0	8,196	0.00%
2018/11/08	1	21.35	2	21.15	21.35	-1	8,340	-0.01%
2018/11/07	24.1	21.33	0	0.00	21.35	24.1	8,346	0.29%
2018/11/06	0	0.00	1	20.00	20.40	-1	8,371	-0.01%
2018/11/05	1	20.25	0	0.00	20.00	1	8,482	0.01%
2018/11/01	0	0.00	2	20.25	20.25	-2	8,436	-0.02%
2018/10/30	1	19.10	1	19.75	19.75	0	8,273	0.00%
2018/10/29	0	0.00	3	19.80	20.15	-3	8,177	-0.04%
2018/10/25	0	0.00	1	19.75	20.05	-1	8,059	-0.01%
2018/10/19	0	0.00	30	20.40	20.60	-30	7,942	-0.38%
2018/10/18	0	0.00	16	20.50	20.55	-16	7,876	-0.20%
2018/10/15	10	22.13	5	21.60	22.00	5	7,678	0.07%
2018/10/12	5	21.10	42	20.20	21.60	-37	7,583	-0.49%
2018/10/11	4	21.05	0	0.00	21.05	4	7,437	0.05%
2018/10/08	0	0.00	6	23.16	23.00	-6	7,322	-0.08%
2018/10/05	3	23.07	0	0.00	23.00	3	7,242	0.04%
2018/10/04	0	0.00	20.7	23.52	24.10	-20.7	7,126	-0.29%
2018/10/03	2	23.93	5	24.01	23.75	-3	7,062	-0.04%
2018/10/02	1	24.00	3	24.22	23.95	-2	7,033	-0.03%
2018/10/01	1	24.35	1	24.70	24.40	0	7,001	0.00%
2018/09/28	15	25.16	10	25.48	24.60	5	6,963	0.07%
2018/09/27	5	25.21	20	25.16	25.30	-15	6,795	-0.22%
2018/09/26	41	24.60	0	0.00	24.80	41	6,650	0.62%
2018/09/25	30	23.87	5	24.09	23.55	25	6,526	0.38%
2018/09/21	1	24.25	4	24.28	24.05	-3	6,454	-0.05%
2018/09/20	4	23.88	2	23.85	23.80	2	6,333	0.03%
2018/09/19	1	24.80	0	0.00	24.65	1	6,195	0.02%
2018/09/18	25	24.62	0	0.00	24.65	25	6,141	0.41%
2018/09/17	6	24.68	63	24.60	24.60	-57	6,009	-0.95%
2018/09/14	15	24.50	11	24.84	25.00	4	5,859	0.07%
2018/09/13	1	23.70	2	23.65	23.75	-1	5,568	-0.02%
2018/09/12	3	23.33	13	23.46	23.30	-10	5,400	-0.19%
2018/09/11	14	22.52	0	0.00	22.75	14	5,158	0.27%
2018/09/10	0	0.00	1	22.00	22.40	-1	5,014	-0.02%
2018/09/07	61	22.22	3	22.32	21.80	58	4,829	1.20%
2018/09/05	0	0.00	20	21.55	21.50	-20	4,448	-0.45%
2018/09/03	20	21.15	0	0.00	21.15	20	4,391	0.46%
2018/08/30	2	21.40	1	21.60	21.45	1	4,271	0.02%
2018/08/29	0	0.00	2	22.00	21.95	-2	4,235	-0.05%
2018/08/28	0	0.00	3	21.40	21.35	-3	4,138	-0.07%
2018/08/27	2	22.05	1	21.50	21.50	1	4,155	0.02%
2018/08/24	2	21.58	2	21.80	21.75	0	4,019	0.00%
2018/08/23	4	21.35	11.2	21.36	21.65	-7.2	3,728	-0.19%
2018/08/22	3	20.70	14	20.39	20.65	-11	3,364	-0.33%
2018/08/21	10	19.73	30	19.31	19.80	-20	3,080	-0.65%
2018/08/20	28	19.05	15	19.18	19.10	13	2,905	0.45%
2018/08/17	100	18.91	130	19.15	19.05	-30	2,850	-1.05%	大賣/
2018/08/16	46	19.05	15	19.08	18.80	31	2,680	1.16%
2018/08/15	1	18.50	6	18.43	18.55	-5	2,430	-0.21%
2018/08/13	2	17.95	2	18.20	18.00	0	2,271	0.00%
2018/08/10	0	0.00	10	17.85	17.85	-10	2,203	-0.45%
2018/08/09	1	17.40	0	0.00	17.30	1	2,187	0.05%
2018/08/08	0	0.00	11	17.34	17.35	-11	2,194	-0.50%
2018/08/06	11	17.17	20	17.30	17.20	-9	2,273	-0.40%
2018/08/03	20	17.05	0	0.00	17.05	20	2,462	0.81%
2018/08/01	0	0.00	1	17.20	17.20	-1	2,544	-0.04%
2018/07/31	0	0.00	2	17.30	17.25	-2	2,649	-0.08%
2018/07/30	2	17.13	74	17.09	17.10	-72	2,655	-2.71%
2018/07/27	1	16.85	5	16.90	16.85	-4	2,614	-0.15%
2018/07/26	0	0.00	5	16.85	16.85	-5	2,659	-0.19%
2018/07/24	27	16.65	0	0.00	16.75	27	2,773	0.97%
2018/07/23	2	16.60	0	0.00	16.70	2	2,816	0.07%
2018/07/20	5	16.70	5	16.85	16.75	0	2,819	0.00%
2018/07/19	0	0.00	1	16.70	16.75	-1	2,832	-0.04%
2018/07/18	5	16.65	0	0.00	16.80	5	2,846	0.18%
2018/07/17	46	16.63	0	0.00	16.70	46	2,847	1.62%
2018/07/16	5	16.65	0	0.00	16.75	5	2,854	0.18%
2018/07/12	10	16.50	15	16.63	16.75	-5	2,866	-0.17%
2018/07/11	5	17.00	0	0.00	17.10	5	2,856	0.18%
2018/07/09	0	0.00	3	17.20	17.20	-3	2,828	-0.11%
2018/07/06	13	16.70	12	16.95	16.95	1	2,870	0.03%
2018/07/05	5	16.90	0	0.00	16.90	5	2,907	0.17%
2018/07/04	25	16.90	45	17.08	17.05	-20	2,986	-0.67%
2018/07/03	20	17.05	0	0.00	16.95	20	2,992	0.67%
2018/07/02	3	17.00	3	17.15	17.20	0	2,982	0.00%
2018/06/29	0	0.00	21	17.05	17.15	-21	2,974	-0.71%
2018/06/27	1	16.90	1	17.00	17.05	0	2,979	0.00%
2018/06/25	10	16.75	1	17.00	16.80	9	2,951	0.30%
2018/06/22	6	16.93	0	0.00	16.85	6	2,957	0.20%
2018/06/21	0	0.00	9	17.20	17.10	-9	2,950	-0.31%
2018/06/20	18	17.08	0	0.00	17.05	18	2,965	0.61%
2018/06/19	0	0.00	4	17.45	17.15	-4	2,958	-0.14%
2018/06/14	16	17.55	0	0.00	17.35	16	2,904	0.55%
2018/06/11	0	0.00	30	17.90	18.00	-30	2,838	-1.06%
2018/06/08	0	0.00	7	18.00	17.90	-7	2,802	-0.25%
2018/06/07	0	0.00	2	17.95	18.05	-2	2,815	-0.07%
2018/06/06	6	17.98	0	0.00	18.05	6	2,823	0.21%
2018/06/05	1	18.20	0	0.00	18.15	1	2,803	0.04%
2018/06/04	35	18.44	10	18.40	18.50	25	2,726	0.92%
2018/06/01	0	0.00	13	17.81	17.95	-13	2,590	-0.50%
2018/05/31	1	17.65	0	0.00	17.85	1	2,572	0.04%
2018/05/30	1	17.70	1	17.65	17.65	0	2,589	0.00%
2018/05/29	0	0.00	19	17.83	17.80	-19	2,582	-0.74%
2018/05/28	0	0.00	6	17.73	17.70	-6	2,638	-0.23%
2018/05/25	0	0.00	14	17.60	17.60	-14	2,740	-0.51%
2018/05/23	2	17.50	0	0.00	17.50	2	3,119	0.06%
2018/05/22	2	17.75	0	0.00	17.60	2	3,090	0.07%
2018/05/21	38	17.67	8	17.85	17.65	30	3,079	0.97%
2018/05/18	15	18.05	0	0.00	18.00	15	3,034	0.49%
2018/05/17	3	18.07	10	17.88	18.00	-7	3,002	-0.23%
2018/05/16	0	0.00	2	17.65	17.70	-2	2,879	-0.07%
2018/05/14	2	17.65	1	17.55	17.55	1	2,901	0.03%
2018/05/11	5	17.80	30	17.85	17.65	-25	2,876	-0.87%
2018/05/09	0	0.00	10	17.35	17.30	-10	2,671	-0.37%
2018/05/08	1	17.25	3	17.40	17.40	-2	2,661	-0.08%
2018/05/04	0	0.00	1	17.15	17.10	-1	2,552	-0.04%
2018/05/03	0	0.00	18	17.16	17.15	-18	2,539	-0.71%
2018/05/02	1	17.10	11	17.00	17.10	-10	2,516	-0.40%
2018/04/30	0	0.00	20	16.80	16.85	-20	2,460	-0.81%
2018/04/27	0	0.00	4	16.64	16.65	-4	2,456	-0.16%
2018/04/24	2	16.30	0	0.00	16.40	2	2,673	0.07%
2018/04/18	15	16.35	0	0.00	16.45	15	3,093	0.48%
2018/04/17	4	16.45	0	0.00	16.40	4	3,101	0.13%
2018/04/16	2	16.60	0	0.00	16.60	2	3,125	0.06%
2018/04/13	22	16.70	0	0.00	16.80	22	3,167	0.69%
2018/04/12	0	0.00	3	16.78	16.85	-3	3,198	-0.09%
2018/04/02	2	16.25	0	0.00	16.30	2	3,095	0.06%
2018/03/31	0.1	16.35	0	0.00	16.20	0.1	3,122	0.00%
2018/03/27	1	16.25	0	0.00	16.15	1	3,246	0.03%
2018/03/23	4	16.05	0	0.00	16.10	4	3,309	0.12%
2018/03/22	4	16.45	0	0.00	16.35	4	3,297	0.12%
2018/03/21	2	16.60	0	0.00	16.50	2	3,313	0.06%
2018/03/20	4	16.55	0	0.00	16.55	4	3,331	0.12%
2018/03/19	2	16.70	0	0.00	16.65	2	3,340	0.06%
2018/03/15	0	0.00	1	16.90	16.90	-1	3,371	-0.03%
2018/03/14	0	0.00	1	16.95	16.95	-1	3,388	-0.03%
2018/03/13	1	16.90	2	16.93	16.95	-1	3,410	-0.03%
2018/03/12	2	16.90	2	17.20	16.95	0	3,411	0.00%
2018/03/08	2	16.75	0	0.00	16.75	2	3,591	0.06%
2018/03/07	0	0.00	1	16.80	16.70	-1	3,615	-0.03%
2018/03/06	5	16.66	40	16.90	16.60	-35	3,631	-0.96%
2018/03/05	1	16.80	2	17.10	16.80	-1	3,624	-0.03%
2018/03/02	1	17.10	2	17.25	17.15	-1	3,587	-0.03%
2018/02/27	2	17.00	1	16.90	16.90	1	3,498	0.03%
2018/02/26	20	17.37	24	17.66	17.30	-4	3,399	-0.12%
2018/02/23	0	0.00	8	16.13	16.30	-8	3,079	-0.26%
2018/02/22	0	0.00	26	15.57	15.60	-26	3,074	-0.85%
2018/02/21	0	0.00	45	15.69	15.60	-45	3,129	-1.44%
2018/02/12	27	15.25	4	15.25	15.25	23	3,154	0.73%
2018/02/09	6	15.08	10	15.25	15.30	-4	3,152	-0.13%
2018/02/08	10	15.40	0	0.00	15.55	10	3,174	0.32%
2018/02/07	8	15.65	0	0.00	15.50	8	3,195	0.25%
2018/02/06	22	15.63	0	0.00	15.40	22	3,239	0.68%
2018/02/05	5	16.03	26	16.25	16.20	-21	3,191	-0.66%
2018/02/02	10	16.15	72	16.27	16.15	-62	3,192	-1.94%
2018/02/01	0	0.00	6	16.03	15.90	-6	3,192	-0.19%
2018/01/31	9	15.90	0	0.00	15.90	9	3,223	0.28%
2018/01/30	9	16.20	0	0.00	16.10	9	3,285	0.27%
2018/01/29	17	16.31	1	16.40	16.30	16	3,281	0.49%
2018/01/26	5	16.35	0	0.00	16.35	5	3,316	0.15%
2018/01/25	10	16.35	1.1	16.39	16.35	8.9	3,338	0.27%
2018/01/24	30	16.40	0	0.00	16.40	30	3,334	0.90%
2018/01/23	6	16.35	7	16.55	16.35	-1	3,337	-0.03%
2018/01/22	6	16.39	0	0.00	16.40	6	3,323	0.18%
2018/01/19	0	0.00	1	16.65	16.60	-1	3,287	-0.03%
2018/01/18	67	16.90	0	0.00	16.80	67	3,254	2.06%
2018/01/17	1	17.30	9	17.33	17.20	-8	3,139	-0.25%
2018/01/16	5	16.45	0	0.00	16.55	5	2,838	0.18%
2018/01/15	5	16.40	5	16.60	16.55	0	2,906	0.00%
2018/01/12	10	16.25	25	16.52	16.55	-15	2,973	-0.50%
2018/01/11	7	16.23	5	16.35	16.40	2	2,973	0.07%
2018/01/10	15	16.40	0	0.00	16.30	15	3,009	0.50%
2018/01/09	2	16.55	6	16.71	16.55	-4	3,045	-0.13%
2018/01/08	5.1	16.45	2	16.70	16.35	3.1	3,060	0.10%