正隆 (1904)-元大-博愛券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.85
漲跌
▼0.15
漲幅
-0.52%
成交量
646張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	29.25	0	0.00	29.20	1	878	0.11%
2024/04/22	0	0.00	3	28.82	29.10	-3	868	-0.35%
2024/04/19	4	28.29	4	28.60	28.20	0	844	0.00%
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.00%
2024/03/28	0.1	29.30	0	0.00	29.30	0.1	705	0.01%
2024/03/27	0	29.15	1	29.20	29.25	-1	700	-0.14%
2024/03/26	0	29.10	0	29.10	29.00	0	691	0.00%
2024/03/25	0	0.00	3	29.05	29.10	-3	693	-0.43%
2024/03/22	0	29.25	0	29.20	29.10	0	695	0.00%
2024/03/21	0.1	29.10	0	0.00	29.25	0.1	735	0.01%
2024/03/19	0	28.95	1	29.10	28.95	-1	756	-0.13%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0	29.00	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	1	28.70	1	28.70	28.85	0	762	0.00%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	1	28.45	10.7	28.41	28.55	-9.7	750	-1.29%
2024/03/07	0	28.80	3	28.85	28.70	-3	762	-0.39%
2024/03/06	0	0.00	1.2	28.87	28.85	-1.2	761	-0.16%
2024/03/05	0.3	29.05	0	0.00	28.85	0.3	763	0.04%
2024/03/04	0	0.00	5	29.35	29.05	-5	760	-0.66%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	0	28.95	8	29.00	28.85	-8	755	-1.06%
2024/02/26	0	29.01	7.4	29.07	29.00	-7.4	757	-0.98%
2024/02/23	1	28.95	1	29.10	28.95	0	765	0.00%
2024/02/22	0	0.00	2	29.20	29.15	-2	768	-0.26%
2024/02/21	0.1	29.22	0	0.00	29.20	0.1	770	0.02%
2024/02/20	0.1	29.25	0	0.00	29.10	0.1	777	0.01%
2024/02/16	1	28.95	2	29.00	29.20	-1	825	-0.12%
2024/02/15	0	0.00	1	28.80	28.80	-1	821	-0.12%
2024/02/05	0	28.90	1	28.75	28.75	-1	817	-0.12%
2024/02/02	0.1	28.80	0	0.00	28.85	0.1	818	0.01%
2024/01/31	0	28.85	0	0.00	28.85	0	813	0.00%
2024/01/30	0	29.10	0	0.00	28.85	0	811	0.00%
2024/01/26	0	28.95	0	0.00	28.85	0	819	0.00%
2024/01/25	0	0.00	2	29.00	28.95	-2	819	-0.24%
2024/01/22	0	28.85	0	0.00	28.75	0	824	0.00%
2024/01/19	0	28.80	0	0.00	28.65	0	823	0.00%
2024/01/18	0	0.00	0	28.90	28.70	0	825	0.00%
2024/01/17	5	28.80	6.4	28.80	28.85	-1.4	830	-0.17%
2024/01/12	2	29.35	0	0.00	29.30	2	826	0.24%
2024/01/05	0	29.35	0	0.00	29.40	0	1,031	0.00%
2024/01/02	5	29.40	2.4	29.35	29.35	2.6	1,076	0.24%
2023/12/27	1	29.85	2	29.90	29.90	-1	1,065	-0.09%
2023/12/22	2	29.85	2	29.85	29.80	0	1,140	0.00%
2023/12/21	2	30.03	0	0.00	29.95	2	1,152	0.17%
2023/12/20	4	29.86	0	0.00	30.00	4	1,168	0.34%
2023/12/18	2	30.75	5	30.50	30.25	-3	1,193	-0.25%
2023/12/14	0	0.00	5	29.90	29.80	-5	1,160	-0.43%
2023/12/13	0	0.00	12.5	29.21	29.30	-12.5	1,165	-1.07%
2023/12/12	6.1	29.65	0	29.55	29.55	6.1	1,186	0.51%
2023/12/11	20	30.19	22	29.98	30.15	-2	1,184	-0.17%
2023/12/05	5	30.00	0	0.00	29.95	5	1,256	0.40%
2023/12/04	2	30.10	2	30.10	30.10	0	1,259	0.00%
2023/11/28	1	29.75	1	30.00	29.60	0	1,294	0.00%
2023/11/27	1	29.55	0	0.00	29.45	1	1,361	0.07%
2023/11/24	0	0.00	4	29.63	29.60	-4	1,374	-0.29%
2023/11/22	0	29.70	0	0.00	29.45	0	1,468	0.00%
2023/11/20	0	29.70	1	29.70	29.55	-1	1,497	-0.07%
2023/11/17	2	29.80	0	0.00	29.80	2	1,530	0.13%
2023/11/13	2	28.85	10	28.85	28.95	-8	1,587	-0.50%
2023/11/08	0	0.00	10	28.85	28.85	-10	1,671	-0.60%
2023/11/06	0	0.00	5	28.65	28.80	-5	1,859	-0.27%
2023/11/01	2	28.25	0	0.00	28.30	2	2,108	0.09%
2023/10/31	1	28.30	0	0.00	28.30	1	2,182	0.05%
2023/10/30	0	28.70	0	0.00	28.60	0	2,353	0.00%
2023/10/27	1	28.50	0	0.00	28.55	1	2,433	0.04%
2023/10/26	2	28.58	0.1	28.70	28.55	1.9	2,586	0.07%
2023/10/24	0.1	28.95	2	28.88	28.85	-1.9	3,296	-0.06%
2023/10/23	0	28.75	2	28.65	28.70	-2	3,337	-0.06%
2023/10/20	7	28.65	1	28.55	28.60	6	3,380	0.18%
2023/10/19	0	0.00	1	28.35	28.40	-1	3,462	-0.03%
2023/10/16	3.1	28.95	1	28.65	28.65	2.1	3,463	0.06%
2023/10/13	1	28.75	0	0.00	28.50	1	3,441	0.03%
2023/10/12	0	28.50	0	0.00	28.40	0	3,439	0.00%
2023/10/06	0	0.00	3	28.70	28.75	-3	3,496	-0.09%
2023/10/05	1	28.40	0	0.00	28.45	1	3,507	0.03%
2023/10/03	12	28.70	5	28.75	28.55	7	3,573	0.20%
2023/10/02	1	28.55	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	28.50	10	28.70	28.65	-10	3,764	-0.27%
2023/09/27	0	0.00	1	28.45	28.50	-1	3,785	-0.03%
2023/09/26	0	0.00	1	28.40	28.30	-1	3,857	-0.03%
2023/09/25	0	0.00	1	28.60	28.60	-1	3,952	-0.03%
2023/09/22	2	28.20	0	0.00	28.30	2	4,009	0.05%
2023/09/21	1.5	28.23	1	28.20	28.10	0.5	4,143	0.01%
2023/09/20	1	28.35	0	0.00	28.40	1	4,184	0.02%
2023/09/19	5	28.30	0	0.00	28.40	5	4,374	0.11%
2023/09/18	3	28.40	0	0.00	28.45	3	4,875	0.06%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/14	1	28.45	1	28.40	28.40	0	4,951	0.00%
2023/09/13	0	28.38	0	0.00	28.45	0	4,960	0.00%
2023/09/12	1	28.05	0	0.00	28.25	1	4,996	0.02%
2023/09/11	2	28.00	0	0.00	28.00	2	5,018	0.04%
2023/09/07	0.1	28.22	0	0.00	28.15	0.1	5,102	0.00%
2023/09/06	5.1	28.27	0	0.00	28.15	5.1	5,151	0.10%
2023/09/05	6	28.67	1	28.45	28.50	5	5,189	0.10%
2023/09/04	1	28.45	0	0.00	28.70	1	5,251	0.02%
2023/08/31	26	28.44	5	28.45	28.55	21	5,389	0.39%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/28	4	27.33	0	0.00	27.50	4	5,850	0.07%
2023/08/24	1	27.90	0	0.00	27.85	1	5,797	0.02%
2023/08/23	1	27.95	0	0.00	28.10	1	5,797	0.02%
2023/08/22	0.6	28.43	0	0.00	28.05	0.6	5,809	0.01%
2023/08/21	2	28.50	5	28.40	28.45	-3	5,812	-0.05%
2023/08/18	5.1	28.50	3.5	28.56	28.35	1.6	5,850	0.03%
2023/08/17	1	28.80	0	0.00	28.80	1	5,935	0.02%
2023/08/16	5	28.50	0	0.00	28.90	5	5,938	0.08%
2023/08/15	1	29.10	0	0.00	29.10	1	5,950	0.02%
2023/08/14	2.1	29.00	0	29.20	29.00	2	6,008	0.03%
2023/08/11	7.1	29.99	0.1	29.95	30.00	7	6,008	0.12%
2023/08/10	3.1	30.57	5	31.05	30.45	-2	5,968	-0.03%
2023/08/09	1	32.25	0	0.00	32.45	1	5,861	0.02%
2023/08/08	0.1	33.25	0.2	32.85	32.70	-0.1	5,843	0.00%
2023/08/07	8.1	33.69	3	33.48	33.45	5.1	5,843	0.09%
2023/08/04	2	34.45	2.1	34.40	34.40	-0.1	5,757	0.00%
2023/08/02	1	34.70	4.1	34.58	34.00	-3.1	5,938	-0.05%
2023/08/01	0.1	34.10	5	34.15	33.90	-4.9	5,847	-0.08%
2023/07/31	3	34.55	203	34.66	34.55	-200	5,939	-3.37%	大賣/鉅額交易
2023/07/28	20	34.33	17.8	34.56	34.10	2.2	6,126	0.04%
2023/07/27	30.4	34.75	23.2	35.08	35.00	7.1	5,983	0.12%
2023/07/26	0	0.00	1	33.25	33.15	-1	5,634	-0.02%
2023/07/25	1	32.90	7	32.85	32.70	-6	5,643	-0.11%
2023/07/24	1	33.15	0	0.00	32.75	1	5,693	0.02%
2023/07/21	0	32.60	0	0.00	32.25	0	5,906	0.00%
2023/07/20	1.1	32.55	0	0.00	32.80	1.1	6,338	0.02%
2023/07/19	0	31.95	0	32.30	31.90	0	6,847	0.00%
2023/07/18	1	32.35	0	0.00	32.05	1	7,263	0.01%
2023/07/17	0.3	32.84	1	32.75	32.75	-0.7	7,430	-0.01%
2023/07/14	1	32.50	0	0.00	32.40	1	7,402	0.01%
2023/07/13	3	32.00	6.1	32.61	31.90	-3.1	7,373	-0.04%
2023/07/12	0	0.00	0.1	32.70	32.55	-0.1	7,311	0.00%
2023/07/11	0	32.85	0.2	32.88	32.80	-0.2	7,286	0.00%
2023/07/10	0	0.00	1.4	32.82	32.80	-1.4	7,266	-0.02%
2023/07/07	3	33.23	1	33.30	33.30	2	7,228	0.03%
2023/07/06	6	34.59	4	34.30	34.00	2	7,151	0.03%
2023/07/05	0	0.00	1	34.45	34.05	-1	7,034	-0.01%
2023/07/04	3	33.87	4	34.00	33.80	-1	6,972	-0.01%
2023/07/03	10	34.12	14	34.26	34.20	-4	6,895	-0.06%
2023/06/30	0	0.00	1	34.10	34.05	-1	6,789	-0.01%
2023/06/29	7	34.39	4	34.04	34.25	3	6,717	0.04%
2023/06/28	7	33.29	49	33.34	33.15	-42	6,563	-0.64%
2023/06/27	14	33.95	19	34.01	33.80	-5	6,491	-0.08%
2023/06/26	38.5	34.56	19	34.66	34.75	19.5	6,287	0.31%
2023/06/21	3	33.18	2	33.13	33.30	1	5,768	0.02%
2023/06/20	2.5	32.70	2	32.70	32.60	0.5	5,679	0.01%
2023/06/19	1	32.40	5	32.50	32.55	-4	5,652	-0.07%
2023/06/16	4	32.39	0	0.00	32.35	4	5,636	0.07%
2023/06/15	5	32.16	0	0.00	32.30	5	5,582	0.09%
2023/06/14	3.2	32.63	4.1	32.54	32.55	-0.9	5,558	-0.02%
2023/06/13	70	32.78	1	32.85	32.90	69	5,535	1.25%
2023/06/12	8	33.18	3	33.05	33.20	5	5,483	0.09%
2023/06/09	6.2	33.66	10	33.65	33.80	-3.9	5,424	-0.07%
2023/06/08	13	33.35	4	33.24	33.25	9	5,374	0.17%
2023/06/07	1	33.75	14	33.80	33.80	-13	5,307	-0.24%
2023/06/06	71.1	33.95	2	33.60	33.55	69.1	5,261	1.31%
2023/06/05	61	33.88	11	33.91	33.75	50	5,124	0.98%
2023/06/02	10.1	33.60	12	33.88	33.25	-1.9	5,014	-0.04%
2023/06/01	23	33.61	25.2	33.24	33.50	-2.2	4,830	-0.05%
2023/05/31	30	31.95	10	31.93	31.75	20	4,534	0.44%
2023/05/30	0.1	31.89	0	0.00	31.75	0.1	4,521	0.00%
2023/05/29	1.1	31.76	9	31.89	31.95	-7.9	4,522	-0.18%
2023/05/26	5	31.45	5	31.54	31.60	0	4,497	0.00%
2023/05/25	1	32.50	2	32.13	32.20	-1	4,449	-0.02%
2023/05/24	4	32.58	6	32.40	32.45	-2	4,428	-0.05%
2023/05/23	5	32.62	15	32.62	32.60	-10	4,365	-0.23%
2023/05/22	10	31.15	0	0.00	31.75	10	4,229	0.24%
2023/05/19	7.1	31.41	0	0.00	31.35	7.1	4,193	0.17%
2023/05/18	1	31.95	0	0.00	31.85	1	4,149	0.02%
2023/05/17	20.2	31.78	0.1	31.85	31.80	20.1	4,074	0.49%
2023/05/16	0	0.00	1	31.55	31.70	-1	4,032	-0.02%
2023/05/15	5	31.43	5	31.65	31.45	0	4,024	0.00%
2023/05/12	1	31.80	2.1	31.95	32.05	-1.1	4,013	-0.03%
2023/05/11	1	31.80	2.1	31.95	31.75	-1.1	4,001	-0.03%
2023/05/10	1	32.55	4	32.66	32.40	-3	3,948	-0.08%
2023/05/09	197	33.47	8	33.87	33.20	189	3,911	4.83%	大買/鉅額交易
2023/05/08	10	33.48	30	33.42	33.50	-20	3,665	-0.55%
2023/05/05	9	33.73	28	33.45	33.10	-19	3,594	-0.53%
2023/05/04	72	32.80	213	33.23	33.65	-141	3,437	-4.10%	大賣/鉅額交易
2023/05/03	5	32.55	10	32.10	32.10	-5	3,116	-0.16%
2023/05/02	0.1	31.75	0	0.00	32.00	0.1	2,986	0.00%
2023/04/28	2	31.28	1	31.60	31.30	1	2,919	0.03%
2023/04/27	2	31.33	1	31.65	31.35	1	2,866	0.04%
2023/04/26	26	32.29	15.1	31.98	32.00	10.9	2,767	0.39%
2023/04/25	150	32.03	45.5	32.02	32.35	104.5	2,461	4.25%	大買/鉅額交易
2023/04/24	79.5	31.75	18.9	32.15	32.50	60.6	2,003	3.02%
2023/04/21	49.1	31.51	29.2	30.57	30.40	19.9	1,446	1.38%
2023/04/20	36.2	30.26	76	29.76	29.45	-39.8	1,034	-3.84%
2023/04/19	0	28.90	0	0.00	28.40	0	843	0.00%
2023/04/13	0	28.90	1	28.65	28.75	-1	854	-0.12%
2023/04/12	2.7	28.72	0.1	28.80	28.80	2.6	846	0.31%
2023/04/11	0.5	28.65	0	0.00	28.60	0.5	834	0.06%
2023/04/10	0	28.70	0.3	28.78	28.45	-0.3	832	-0.03%
2023/04/07	0.4	28.56	0	28.40	28.75	0.4	801	0.05%
2023/04/06	1	28.50	0	0.00	28.60	1	789	0.13%
2023/03/31	0.8	28.20	0	0.00	28.25	0.8	778	0.10%
2023/03/29	1	28.35	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.40	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.12	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.15	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.03	1	27.85	28.00	-1	797	-0.13%
2023/03/22	0	28.01	0	0.00	27.85	0	796	0.00%
2023/03/21	1.1	27.81	0	0.00	27.80	1.1	794	0.14%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0.1	27.51	0	0.00	27.15	0.1	786	0.01%
2023/03/16	10	28.00	0	0.00	27.60	10	751	1.33%
2023/03/15	0	28.76	0	0.00	28.40	0	733	0.00%
2023/03/14	0	28.88	0	0.00	28.75	0	730	0.00%
2023/03/13	1	28.70	0	0.00	28.80	1	755	0.13%
2023/03/10	2.1	28.81	1	28.80	28.85	1.1	753	0.15%
2023/03/09	0	29.20	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/03/06	2	28.85	0	0.00	28.80	2	767	0.26%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	0.1	28.71	0	0.00	28.70	0.1	774	0.01%
2023/02/24	0.1	28.75	0	0.00	28.85	0.1	772	0.01%
2023/02/17	1	28.50	0	0.00	28.60	1	821	0.12%
2023/02/15	1	28.45	0	0.00	28.45	1	842	0.12%
2023/02/14	0.1	28.70	0	0.00	28.65	0.1	845	0.01%
2023/02/13	1	28.40	0	0.00	28.55	1	847	0.12%
2023/02/10	2	28.75	3	28.75	28.80	-1	837	-0.12%
2023/02/09	1	28.95	0	0.00	29.00	1	836	0.12%
2023/02/08	2	29.10	0	0.00	29.05	2	821	0.24%
2023/02/07	4.1	28.97	0	0.00	29.10	4.1	808	0.50%
2023/02/06	0.1	28.65	7	28.85	28.60	-6.9	785	-0.88%
2023/02/03	0.1	28.81	0.1	28.95	29.05	0	782	0.00%
2023/02/02	2	28.90	0	0.00	29.00	2	773	0.26%
2023/02/01	0.1	29.20	0	0.00	28.85	0.1	763	0.01%
2023/01/16	7	28.30	0	0.00	28.20	7	722	0.97%
2023/01/13	6	28.30	0	0.00	28.25	6	719	0.83%
2023/01/12	4	28.35	0	0.00	28.35	4	729	0.55%
2023/01/10	1	28.00	0	0.00	28.40	1	724	0.14%
2023/01/09	0	0.00	1	27.82	27.95	-1	693	-0.15%
2023/01/03	0	0.00	1	27.25	27.35	-1	700	-0.14%
2022/12/29	0	27.25	0	0.00	27.20	0	704	0.00%
2022/12/28	0	0.00	5	27.30	27.20	-5	703	-0.71%
2022/12/23	0	0.00	0	27.30	27.15	0	713	0.00%
2022/12/21	1	27.15	0	0.00	27.15	1	726	0.14%
2022/12/13	0	0.00	0	27.60	27.80	0	707	0.00%
2022/12/07	0	0.00	0	27.65	27.85	0	729	0.00%
2022/12/05	0.2	27.90	0	0.00	27.90	0.2	732	0.03%
2022/11/29	0	0.00	0.2	27.25	27.35	-0.2	717	-0.03%
2022/11/28	1	27.20	0	0.00	27.20	1	717	0.14%
2022/11/25	1.1	27.35	0	0.00	27.25	1.1	724	0.15%
2022/11/23	0.1	27.15	0	0.00	27.15	0.1	732	0.01%
2022/11/18	1.2	27.14	0	0.00	27.15	1.2	729	0.16%
2022/11/17	0	0.00	3	26.85	26.95	-3	718	-0.42%
2022/11/16	3	27.13	0	26.95	26.80	3	732	0.41%
2022/11/14	0	0.00	10	27.15	27.15	-10	826	-1.21%
2022/11/09	0.1	27.15	0	0.00	27.15	0.1	813	0.01%
2022/11/08	1	27.00	0	0.00	27.00	1	828	0.12%
2022/10/20	0	25.59	0	0.00	25.75	0	857	0.00%
2022/10/18	0	0.00	0.1	26.20	26.05	-0.1	868	-0.01%
2022/10/17	0	26.00	0	0.00	25.95	0	894	0.00%
2022/10/14	0	0.00	0.1	26.05	26.00	-0.1	904	-0.01%
2022/10/13	0	25.50	3	25.95	25.25	-3	910	-0.33%
2022/10/12	0	0.00	1	26.10	26.10	-1	920	-0.11%
2022/10/11	0.1	26.05	0	0.00	25.90	0.1	932	0.01%
2022/10/07	1	26.65	0	0.00	26.70	1	935	0.11%
2022/10/06	0	26.75	0	0.00	26.80	0	946	0.00%
2022/10/05	0.2	26.90	10	26.80	26.75	-9.9	957	-1.03%
2022/10/04	10	26.63	0	0.00	26.70	10	973	1.03%
2022/10/03	0.2	26.63	0	0.00	26.45	0.2	983	0.02%
2022/09/30	0.5	26.25	10	26.21	26.60	-9.5	1,005	-0.94%
2022/09/29	11	26.30	0	0.00	26.30	11	1,012	1.09%
2022/09/26	0	0.00	10	26.50	26.45	-10	1,059	-0.94%
2022/09/16	1	27.45	15	27.48	27.35	-14	1,338	-1.05%
2022/09/14	0.2	27.56	0	0.00	27.60	0.2	1,374	0.02%
2022/09/13	0.5	27.55	2	27.45	27.70	-1.5	1,418	-0.11%
2022/09/12	0	27.35	0	0.00	27.25	0	1,433	0.00%
2022/09/08	0.5	26.95	0	0.00	27.00	0.5	1,456	0.03%
2022/09/07	1.1	26.72	0	0.00	26.75	1.1	1,486	0.07%
2022/09/06	1	27.05	1	27.25	27.10	0	1,506	0.00%
2022/09/05	1.1	27.31	2	27.30	27.25	-0.9	1,519	-0.06%
2022/09/02	20	27.70	0	0.00	27.70	20	1,526	1.31%
2022/09/01	2.3	27.86	0	0.00	27.90	2.3	1,531	0.15%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.06%
2022/08/26	1	28.20	0	0.00	28.30	1	1,549	0.06%
2022/08/25	3	28.17	0	0.00	28.20	3	1,550	0.19%
2022/08/23	0	0.00	1	28.40	28.20	-1	1,591	-0.06%
2022/08/22	2.3	29.20	0	0.00	28.70	2.3	1,614	0.14%
2022/08/19	0	28.45	0	0.00	28.50	0	1,561	0.00%
2022/08/17	0.1	28.25	0	0.00	28.20	0.1	1,663	0.00%
2022/08/15	0.1	27.85	1	28.15	28.15	-0.9	1,686	-0.05%
2022/08/12	6.1	27.40	1	27.65	27.60	5.1	1,707	0.30%
2022/08/11	2.2	27.56	1	27.60	27.55	1.2	1,767	0.07%
2022/08/10	2.1	27.35	3.1	27.33	27.35	-1	1,812	-0.06%
2022/08/09	2	26.93	0	0.00	27.00	2	1,818	0.11%
2022/08/08	3	26.97	40	26.95	27.00	-37	1,852	-2.00%
2022/08/04	3	26.62	0	0.00	26.65	3	1,938	0.15%
2022/08/03	0.1	26.85	0	0.00	26.90	0.1	1,973	0.00%
2022/08/02	0.2	26.90	1	27.10	26.95	-0.8	2,014	-0.04%
2022/08/01	0	0.00	1	27.10	27.10	-1	2,045	-0.05%
2022/07/29	0.1	27.00	0	0.00	27.10	0.1	2,062	0.01%
2022/07/27	0	0.00	0.1	27.20	27.10	-0.1	2,103	0.00%
2022/07/26	0	0.00	2	26.65	27.10	-2	2,232	-0.09%
2022/07/25	2	26.70	0	0.00	26.70	2	2,228	0.09%
2022/07/22	2	26.80	0.2	26.90	26.85	1.9	2,230	0.08%
2022/07/20	1.1	26.36	0	0.00	26.35	1.1	2,232	0.05%
2022/07/15	0.3	25.48	0	0.00	25.45	0.3	2,229	0.01%
2022/07/14	1	25.65	0	0.00	25.90	1	2,230	0.04%
2022/07/11	0.1	25.90	2	25.85	25.90	-1.9	2,211	-0.09%
2022/07/08	0.2	26.00	0	0.00	25.75	0.2	2,211	0.01%
2022/07/07	0	0.00	2.1	25.81	25.90	-2.1	2,197	-0.10%
2022/07/06	2.6	25.60	0	0.00	25.70	2.6	2,192	0.12%
2022/07/05	1	25.85	0	0.00	25.95	1	2,181	0.05%
2022/07/01	0.3	25.43	0	0.00	25.20	0.3	2,163	0.01%
2022/06/30	2.4	25.95	0	0.00	26.05	2.4	2,149	0.11%
2022/06/29	0.3	26.95	0	0.00	26.55	0.3	2,118	0.01%
2022/06/28	11.5	27.04	0	0.00	27.15	11.5	2,088	0.55%
2022/06/27	1	29.95	11.4	29.90	29.95	-10.4	2,026	-0.51%
2022/06/24	0	29.75	0	0.00	29.75	0	1,968	0.00%
2022/06/23	0	0.00	1	29.65	29.65	-1	1,984	-0.05%
2022/06/17	11	29.81	0	0.00	30.30	11	1,901	0.58%
2022/06/16	8	30.18	0	0.00	30.00	8	1,884	0.42%
2022/06/15	0.2	29.70	8	30.02	30.05	-7.8	1,870	-0.42%
2022/06/14	0.7	29.35	0	29.35	29.60	0.7	1,862	0.04%
2022/06/13	0.2	29.65	0	0.00	29.55	0.2	1,862	0.01%
2022/06/10	1	30.01	0	0.00	30.15	1	1,860	0.06%
2022/06/08	1.1	30.06	0	0.00	30.05	1.1	1,848	0.06%
2022/06/06	1	29.95	0	0.00	30.00	1	1,854	0.05%
2022/06/01	1	30.05	0	0.00	30.00	1	1,905	0.05%
2022/05/31	2	29.95	0	0.00	30.00	2	1,889	0.11%
2022/05/30	0	0.00	2	30.00	30.05	-2	1,865	-0.11%
2022/05/27	6	29.45	0	0.00	29.55	6	1,831	0.33%
2022/05/26	1.2	29.77	0	0.00	29.65	1.2	1,795	0.07%
2022/05/25	0.1	29.90	0	0.00	29.40	0.1	1,775	0.01%
2022/05/24	2.8	29.98	0	0.00	29.95	2.8	1,731	0.16%
2022/05/20	0.1	30.00	3	29.70	29.95	-2.9	1,721	-0.17%
2022/05/19	8.1	29.35	0	29.65	29.60	8.1	1,700	0.48%
2022/05/16	0.2	30.32	1	30.15	30.15	-0.9	1,613	-0.05%
2022/05/12	3.5	30.86	11	30.46	30.40	-7.6	1,621	-0.47%
2022/05/11	6	31.96	0	0.00	31.85	6	1,591	0.38%
2022/05/10	0.5	32.60	0	0.00	32.50	0.5	1,614	0.03%
2022/05/09	11	32.50	0	0.00	32.75	11	1,608	0.68%
2022/05/06	1.1	33.16	0	0.00	33.20	1.1	1,603	0.07%
2022/05/05	0	0.00	1	33.65	33.60	-1	1,617	-0.06%
2022/05/04	0	0.00	3	34.00	33.65	-3	1,622	-0.18%
2022/05/03	18	34.64	2	34.95	33.70	16	1,594	1.00%
2022/04/27	22	33.40	0	0.00	33.40	22	1,473	1.49%
2022/04/26	15	34.15	0	0.00	34.10	15	1,452	1.03%
2022/04/25	2	34.60	4	34.53	34.25	-2	1,466	-0.14%
2022/04/22	2	34.95	0	0.00	34.95	2	1,466	0.14%
2022/04/21	0	0.00	2	34.85	34.65	-2	1,488	-0.13%
2022/04/20	2	34.55	7	34.70	34.45	-5	1,545	-0.32%
2022/04/19	0	0.00	3	34.53	34.50	-3	1,548	-0.19%
2022/04/15	0	34.50	4	34.54	34.65	-4	1,599	-0.25%
2022/04/14	0	0.00	2	34.53	34.65	-2	1,636	-0.12%
2022/04/13	1	34.15	2	34.23	34.40	-1	1,681	-0.06%
2022/04/12	0	0.00	1	34.20	34.15	-1	1,742	-0.06%
2022/04/11	0	34.30	1	34.20	34.10	-1	1,781	-0.06%
2022/04/08	0	0.00	4	34.58	34.50	-4	1,793	-0.22%
2022/04/07	1.3	34.67	0	0.00	34.60	1.3	1,808	0.07%
2022/04/06	0	34.83	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.50	0	0.00	34.60	1	1,846	0.05%
2022/03/31	10	34.93	6	34.95	35.00	4	1,948	0.21%
2022/03/30	1	34.70	0	0.00	34.70	1	2,111	0.05%
2022/03/28	4	34.13	0	34.60	34.40	4	2,183	0.18%
2022/03/25	0.1	34.77	0	0.00	34.50	0.1	2,155	0.00%
2022/03/24	6	34.88	0	0.00	34.85	6	2,163	0.28%
2022/03/22	6.1	34.93	0	0.00	35.10	6.1	2,204	0.27%
2022/03/21	3	35.05	5	35.00	35.10	-2	2,226	-0.09%
2022/03/18	3	34.78	0	0.00	34.50	3	2,377	0.13%
2022/03/17	0	0.00	1	34.60	34.70	-1	2,371	-0.04%
2022/03/16	2	34.60	0	0.00	34.35	2	2,376	0.08%
2022/03/15	1.1	34.10	3	33.95	33.95	-1.9	2,372	-0.08%
2022/03/11	0	34.50	1	34.30	34.25	-1	2,402	-0.04%
2022/03/10	2	34.50	6	34.34	34.35	-4	2,412	-0.17%
2022/03/09	0	0.00	6	33.90	33.95	-6	2,412	-0.25%
2022/03/08	1.1	33.90	7	33.99	33.70	-5.9	2,421	-0.25%
2022/03/07	13	34.11	1	33.90	34.35	12	2,401	0.50%
2022/03/04	0.1	34.90	0	0.00	34.90	0.1	2,409	0.00%
2022/03/02	1	35.05	0	0.00	35.00	1	2,632	0.04%
2022/03/01	0	0.00	3	34.93	34.85	-3	2,696	-0.11%
2022/02/25	2	34.70	2	34.70	34.40	0	2,711	0.00%
2022/02/24	4	35.29	0	0.00	34.60	4	2,724	0.15%
2022/02/22	2	35.35	0	0.00	35.40	2	2,787	0.07%
2022/02/21	2	36.15	6.2	36.02	36.20	-4.2	2,895	-0.15%
2022/02/18	1	35.75	0	0.00	35.70	1	2,919	0.03%
2022/02/17	5	35.61	1	35.70	35.90	4	2,964	0.13%
2022/02/14	0	0.00	6	36.54	36.50	-6	2,998	-0.20%
2022/02/11	1	36.30	2	36.30	36.35	-1	3,056	-0.03%
2022/02/10	3	36.05	9	36.09	36.25	-6	3,084	-0.19%
2022/02/09	0	0.00	4	35.81	35.85	-4	3,082	-0.13%
2022/02/08	0	0.00	3	35.38	35.60	-3	3,060	-0.10%
2022/02/07	5	34.43	4	34.90	34.90	1	3,067	0.03%
2022/01/26	0	0.00	3	34.15	34.05	-3	3,071	-0.10%
2022/01/25	0	0.00	2	34.05	34.10	-2	3,117	-0.06%
2022/01/24	2	34.10	0	0.00	34.35	2	3,167	0.06%
2022/01/21	1	34.55	0	0.00	34.55	1	3,216	0.03%
2022/01/20	1	34.80	0	0.00	35.05	1	3,215	0.03%
2022/01/19	1	34.55	1	34.75	34.60	0	3,249	0.00%
2022/01/18	2	35.15	0	0.00	34.80	2	3,277	0.06%
2022/01/14	6.3	35.52	3	35.80	35.40	3.3	3,305	0.10%
2022/01/13	13	35.86	6	35.97	35.85	7	3,297	0.21%
2022/01/12	1	35.40	1	35.40	35.50	0	3,267	0.00%
2022/01/10	0	0.00	5	35.27	35.65	-5	3,310	-0.15%
2022/01/07	0	34.95	0	0.00	35.00	0	3,318	0.00%
2022/01/06	1	35.05	2	35.18	35.00	-1	3,322	-0.03%
2022/01/04	3	34.78	0	0.00	35.05	3	3,280	0.09%
2022/01/03	3	35.08	0	0.00	35.05	3	3,268	0.09%
2021/12/30	6	35.25	2	35.48	35.30	4	3,292	0.12%
2021/12/29	0	0.00	4	35.55	35.50	-4	3,355	-0.12%
2021/12/28	10	35.14	2	35.20	35.20	8	3,391	0.24%
2021/12/27	0	36.00	6	36.09	35.60	-6	3,425	-0.18%
2021/12/24	12.1	36.06	30	35.81	35.90	-17.9	3,417	-0.53%
2021/12/23	1	35.15	86	34.64	35.05	-85	3,392	-2.51%
2021/12/22	0	0.00	2	34.28	34.35	-2	3,483	-0.06%
2021/12/20	2	33.80	0	0.00	33.70	2	4,690	0.04%
2021/12/16	6	33.81	0	0.00	33.70	6	4,925	0.12%
2021/12/15	0	0.00	7	33.89	33.95	-7	4,956	-0.14%
2021/12/14	26	35.07	22.1	34.60	34.00	3.9	4,980	0.08%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/10	7	33.95	0	34.05	33.90	7	4,864	0.14%
2021/12/09	1	34.15	0	0.00	34.00	1	4,854	0.02%
2021/12/08	1	33.90	0	0.00	33.95	1	4,861	0.02%
2021/12/06	4	33.65	0	0.00	33.70	4	4,864	0.08%
2021/12/03	12	33.96	0	0.00	33.85	12	4,886	0.25%
2021/12/02	2	33.75	0	0.00	33.80	2	4,893	0.04%
2021/12/01	21	34.00	0	0.00	34.05	21	4,897	0.43%
2021/11/30	10	34.05	0	0.00	34.00	10	4,899	0.20%
2021/11/29	6	33.62	7	33.91	34.10	-1	4,919	-0.02%
2021/11/26	50	34.28	1	34.25	34.50	49	4,875	1.00%
2021/11/25	0	0.00	4	35.95	35.70	-4	4,805	-0.08%
2021/11/24	1	35.05	0	35.10	35.50	1	4,774	0.02%
2021/11/23	0	0.00	2	35.15	34.85	-2	4,774	-0.04%
2021/11/22	0	0.00	11	35.40	35.35	-11	4,777	-0.23%
2021/11/19	1	35.50	3	35.87	35.50	-2	4,784	-0.04%
2021/11/18	2	36.13	30	36.18	36.05	-28	4,768	-0.59%
2021/11/17	2	35.40	2	35.40	35.40	0	4,669	0.00%
2021/11/16	5	35.00	0	0.00	35.40	5	4,659	0.11%
2021/11/15	0.1	34.67	5	34.79	35.00	-4.9	4,663	-0.10%
2021/11/12	2	34.45	0.4	34.65	34.50	1.6	4,711	0.03%
2021/11/11	2	34.58	5	34.58	34.50	-3	4,748	-0.06%
2021/11/10	41.5	35.42	11	35.02	34.75	30.5	4,828	0.63%
2021/11/09	1	34.90	0	0.00	35.00	1	4,749	0.02%
2021/11/08	0	34.80	6	34.94	35.15	-6	4,727	-0.13%
2021/11/05	2.1	34.16	0	0.00	34.55	2.1	4,701	0.04%
2021/11/04	3	34.42	0	0.00	34.35	3	4,717	0.06%
2021/11/03	2	34.55	0	0.00	34.65	2	4,720	0.04%
2021/11/02	9	34.47	2	34.35	34.30	7	4,727	0.15%
2021/11/01	2	34.18	3	34.22	34.20	-1	4,711	-0.02%
2021/10/29	9	33.81	13	33.63	34.00	-4	4,713	-0.08%
2021/10/28	20	33.10	0	0.00	33.20	20	4,726	0.42%
2021/10/27	5	33.20	7	33.08	33.05	-2	4,763	-0.04%
2021/10/26	3	33.32	5	33.30	33.35	-2	4,746	-0.04%
2021/10/25	1	33.45	0	0.00	33.60	1	4,738	0.02%
2021/10/22	2	33.65	0	0.00	33.60	2	4,771	0.04%
2021/10/21	0.1	34.15	1	34.25	34.10	-0.9	4,770	-0.02%
2021/10/20	1	33.90	12	34.01	33.95	-11	4,901	-0.22%
2021/10/19	1	34.30	0	0.00	34.30	1	4,939	0.02%
2021/10/18	1	34.40	0	0.00	34.40	1	5,010	0.02%
2021/10/15	1	34.00	0	0.00	33.90	1	5,076	0.02%
2021/10/14	0	0.00	2	33.50	33.95	-2	5,072	-0.04%
2021/10/13	2.1	33.37	2	33.73	33.10	0.1	5,046	0.00%
2021/10/12	4	33.33	2	33.45	33.30	2	5,039	0.04%
2021/10/08	2	33.75	1	34.10	33.55	1	5,047	0.02%
2021/10/07	2	33.40	2	33.90	34.00	0	5,101	0.00%
2021/10/06	1	33.10	1	33.30	33.20	0	5,136	0.00%
2021/10/05	10	32.80	8	32.99	33.90	2	5,163	0.04%
2021/10/04	13	33.98	1	34.05	33.75	12	5,229	0.23%
2021/10/01	11	34.75	0	0.00	34.40	11	5,334	0.21%
2021/09/30	1	35.60	0	0.00	35.65	1	5,582	0.02%
2021/09/29	10	35.87	6	35.86	35.70	4	5,656	0.07%
2021/09/28	89.2	37.75	77	37.55	37.20	12.2	5,623	0.22%
2021/09/27	32	36.06	29	35.97	37.50	3	5,127	0.06%
2021/09/24	31	35.37	19	34.29	34.10	12	5,231	0.23%
2021/09/23	0.9	34.30	1	33.75	34.10	-0.1	5,482	0.00%
2021/09/22	2	33.88	0	0.00	33.80	2	5,512	0.04%
2021/09/17	31	34.50	1	34.65	34.30	30	5,554	0.54%
2021/09/14	1	35.50	0	0.00	35.70	1	5,717	0.02%
2021/09/13	0	0.00	0	35.45	35.75	0	6,089	0.00%
2021/09/10	1	35.35	0	0.00	35.20	1	6,292	0.02%
2021/09/08	10	35.00	1	35.50	35.10	9	6,382	0.14%
2021/09/06	40	35.54	0	0.00	35.50	40	6,471	0.62%
2021/09/02	0.1	36.10	1	35.90	36.10	-0.9	6,818	-0.01%
2021/09/01	1.1	36.35	0	0.00	36.05	1.1	6,932	0.02%
2021/08/31	3	35.87	0	0.00	36.00	3	7,220	0.04%
2021/08/30	6.1	36.75	10	36.35	36.45	-3.9	8,170	-0.05%
2021/08/27	1	36.90	0	0.00	37.15	1	8,507	0.01%
2021/08/24	2.1	36.40	0	0.00	36.00	2.1	9,557	0.02%
2021/08/23	4	36.50	0	0.00	36.65	4	9,552	0.04%
2021/08/20	0	36.05	0	0.00	36.05	0	9,568	0.00%
2021/08/19	2.1	36.21	3	36.10	35.80	-0.9	9,595	-0.01%
2021/08/18	0	0.00	8	36.05	36.75	-8	9,597	-0.08%
2021/08/17	1.1	37.60	2.3	37.79	36.85	-1.2	9,597	-0.01%
2021/08/16	3	39.70	1	39.95	39.65	2	9,655	0.02%
2021/08/13	0	0.00	1	40.85	40.90	-1	9,619	-0.01%
2021/08/12	2	41.53	1	41.20	41.15	1	9,653	0.01%
2021/08/11	2	41.35	0	0.00	41.15	2	9,717	0.02%
2021/08/05	1	41.60	0	42.10	42.05	1	10,134	0.01%
2021/08/04	0	0.00	1.2	42.02	42.20	-1.2	10,387	-0.01%
2021/08/03	0	0.00	0.3	41.95	41.80	-0.3	10,891	0.00%
2021/08/02	1	41.25	1	41.45	42.00	0	11,135	0.00%
2021/07/30	0	0.00	1	42.15	42.15	-1	11,123	-0.01%
2021/07/29	2	42.28	2	41.95	42.20	0	11,148	0.00%
2021/07/28	5	41.50	0	0.00	41.70	5	11,200	0.04%
2021/07/27	1	41.70	0	42.00	41.75	1	11,276	0.01%
2021/07/26	9	42.17	0	0.00	41.35	9	11,320	0.08%
2021/07/22	23	42.43	6	42.10	42.10	17	11,252	0.15%
2021/07/21	23	43.43	45	43.04	42.65	-22	11,280	-0.20%
2021/07/20	12	44.04	6.1	43.56	43.40	5.9	11,329	0.05%
2021/07/19	3	44.32	1	44.65	44.60	2	11,489	0.02%
2021/07/16	7	44.40	10	44.67	44.75	-3	11,723	-0.03%
2021/07/15	0	0.00	3	44.55	45.10	-3	11,904	-0.03%
2021/07/14	1	44.70	5	43.83	44.35	-4	12,012	-0.03%
2021/07/13	0	0.00	4	44.70	44.20	-4	12,155	-0.03%
2021/07/12	0	0.00	41	45.11	44.95	-41	12,200	-0.34%
2021/07/09	0	0.00	2	46.13	45.95	-2	12,244	-0.02%
2021/07/08	15	46.96	14	46.99	46.80	1	12,352	0.01%
2021/07/07	18	49.11	25.1	48.47	48.00	-7.1	12,719	-0.06%
2021/07/06	42	49.17	14	48.30	48.05	28	12,729	0.22%
2021/07/05	35.1	47.92	12	47.94	48.35	23.1	12,634	0.18%
2021/07/02	11.1	48.38	10	48.66	48.25	1.1	12,625	0.01%
2021/07/01	54	49.80	56	48.65	47.70	-2	12,600	-0.02%
2021/06/30	41.3	47.05	28	47.63	48.50	13.3	12,196	0.11%
2021/06/29	1	45.50	26	45.67	45.60	-25	11,816	-0.21%
2021/06/28	13	45.41	6	45.90	46.00	7	11,840	0.06%
2021/06/25	3	45.27	5	45.05	44.90	-2	11,931	-0.02%
2021/06/23	10.2	45.82	2.1	45.49	44.80	8.1	12,046	0.07%
2021/06/22	37.2	46.30	11.2	46.61	45.25	26	12,006	0.22%
2021/06/21	29	44.20	14.5	44.74	45.80	14.5	11,681	0.12%
2021/06/18	10	44.35	13	44.13	44.30	-3	11,495	-0.03%
2021/06/17	6	44.47	3	44.02	44.05	3	11,500	0.03%
2021/06/16	4	44.08	0	0.00	43.85	4	11,569	0.03%
2021/06/15	2	44.05	0	0.00	44.00	2	11,547	0.02%
2021/06/11	156.2	46.31	156	44.53	44.50	0.2	11,486	0.00%	大買/大賣/
2021/06/09	17	45.49	27	45.43	45.10	-10	11,135	-0.09%
2021/06/08	23	47.22	22	47.49	46.90	1	11,004	0.01%
2021/06/07	72	48.82	48.2	49.16	49.00	23.8	10,711	0.22%
2021/06/04	49.8	46.39	31	46.45	45.65	18.8	9,730	0.19%
2021/06/03	37	46.99	36.2	46.91	46.40	0.8	9,410	0.01%
2021/06/02	11	44.59	11.1	43.99	44.75	-0.1	8,596	0.00%
2021/06/01	2	41.33	0	0.00	41.70	2	8,410	0.02%
2021/05/28	1	41.01	1	41.20	41.20	0	8,435	0.00%
2021/05/27	4	41.45	1	41.25	40.90	3	8,495	0.04%
2021/05/26	1	41.06	0	0.00	41.60	1	8,506	0.01%
2021/05/25	12	41.80	8.1	42.21	41.70	3.9	8,495	0.05%
2021/05/24	1	42.35	0	0.00	42.35	1	8,454	0.01%
2021/05/21	1	40.25	16	40.49	41.30	-15	8,413	-0.18%
2021/05/20	2	39.70	0	0.00	39.95	2	8,382	0.02%
2021/05/19	1	40.20	0	0.00	40.35	1	8,352	0.01%
2021/05/18	15	39.81	12	39.61	40.00	3	8,294	0.04%
2021/05/17	2.4	38.07	3	37.55	37.50	-0.6	8,225	-0.01%
2021/05/14	5.2	39.43	1	40.00	39.30	4.2	8,098	0.05%
2021/05/13	5.4	40.08	7	40.81	40.55	-1.6	7,981	-0.02%
2021/05/12	7	43.78	6.3	41.44	40.80	0.7	7,825	0.01%
2021/05/11	58	47.22	64	47.01	44.85	-6	7,543	-0.08%
2021/05/10	3.3	45.93	8	45.36	46.30	-4.7	7,010	-0.07%
2021/05/07	0	43.00	1	43.15	43.20	-1	6,735	-0.01%
2021/05/06	4	43.76	3	44.07	42.90	1	6,739	0.01%
2021/05/05	1	43.50	0.1	43.10	42.80	0.9	6,710	0.01%
2021/05/04	5	42.53	2.7	42.69	42.35	2.3	6,679	0.03%
2021/05/03	4	44.23	1	44.80	44.45	3	6,594	0.05%
2021/04/29	1	43.95	1	44.10	44.60	0	6,583	0.00%
2021/04/28	0	0.00	2	44.98	44.90	-2	6,554	-0.03%
2021/04/27	1	44.80	3.1	44.58	45.80	-2.1	6,573	-0.03%
2021/04/26	5.7	45.16	16.7	45.03	45.20	-11	6,491	-0.17%
2021/04/23	0	0.00	5	43.78	44.10	-5	6,353	-0.08%
2021/04/22	12	43.84	13	43.26	42.65	-1	6,216	-0.02%
2021/04/21	12	43.78	22	43.88	43.90	-10	6,020	-0.17%
2021/04/20	4	42.85	11	42.77	42.90	-7	5,845	-0.12%
2021/04/19	17	42.74	3	42.63	43.00	14	5,793	0.24%
2021/04/16	8	40.68	21.1	40.99	41.55	-13.1	5,623	-0.23%
2021/04/15	10	41.17	14	41.17	40.80	-4	5,565	-0.07%
2021/04/14	32	41.07	21	40.74	40.75	11	5,534	0.20%
2021/04/13	33	42.73	22	42.75	41.80	11	5,423	0.20%
2021/04/12	20	39.31	27	39.83	40.45	-7	4,935	-0.14%
2021/04/09	4	37.50	0	0.00	37.00	4	4,665	0.09%
2021/04/08	4	37.61	3	37.87	38.00	1	4,657	0.02%
2021/04/07	2	37.55	1.1	37.32	37.00	0.9	4,750	0.02%
2021/04/06	16	36.26	19	37.09	37.40	-3	5,023	-0.06%
2021/04/01	13	34.89	10	34.90	35.40	3	5,095	0.06%
2021/03/31	10	34.93	3	34.95	34.90	7	4,996	0.14%
2021/03/30	1	34.95	4	34.79	35.00	-3	4,935	-0.06%
2021/03/29	12.1	34.62	21	34.45	34.05	-8.9	4,784	-0.19%
2021/03/26	1	33.70	3	33.62	33.60	-2	4,838	-0.04%
2021/03/25	14	33.44	13	33.41	33.35	1	4,869	0.02%
2021/03/22	1	32.85	3	32.57	33.00	-2	5,030	-0.04%
2021/03/19	8	32.96	6	32.99	32.65	2	5,060	0.04%
2021/03/16	0	0.00	1	32.20	32.35	-1	5,012	-0.02%
2021/03/12	2.5	32.34	0	0.00	32.30	2.5	5,083	0.05%
2021/03/09	0	0.00	5	32.35	32.40	-5	5,155	-0.10%
2021/03/08	0	0.00	1	32.00	32.10	-1	5,171	-0.02%
2021/03/05	3	32.03	2	31.95	31.80	1	5,165	0.02%
2021/03/04	1	32.10	0	0.00	31.95	1	5,211	0.02%
2021/03/03	2	31.83	0	31.85	31.85	2	5,198	0.04%
2021/03/02	13	31.70	25	31.57	31.20	-12	5,189	-0.23%
2021/02/26	2	31.35	1.1	31.55	31.35	1	5,152	0.02%
2021/02/25	5	31.40	1	31.40	31.45	4	5,134	0.08%
2021/02/23	0.2	31.60	2	31.65	31.65	-1.8	5,162	-0.03%
2021/02/19	1	30.50	0	0.00	30.90	1	5,168	0.02%
2021/02/18	0	0.00	2	30.70	30.65	-2	5,340	-0.04%
2021/02/17	0	0.00	3	30.07	30.20	-3	5,365	-0.06%
2021/02/05	0.2	29.35	0	0.00	29.35	0.2	5,789	0.00%
2021/02/03	5	29.20	0	0.00	29.15	5	5,855	0.09%
2021/02/02	1	29.30	3	29.30	29.30	-2	5,993	-0.03%
2021/01/29	21.1	28.98	0.1	29.05	28.70	21.1	6,066	0.35%
2021/01/28	3	29.27	0	0.00	29.20	3	6,138	0.05%
2021/01/27	0	29.85	1	29.85	29.80	-1	6,145	-0.02%
2021/01/26	1	29.90	3	29.90	29.90	-2	6,185	-0.03%
2021/01/25	7	30.20	0	0.00	30.15	7	6,210	0.11%
2021/01/22	1	29.55	0	0.00	29.60	1	6,234	0.02%
2021/01/21	1	29.75	1	29.80	29.90	0	6,209	0.00%
2021/01/20	10	29.96	18	29.71	29.85	-8	6,286	-0.13%
2021/01/15	1	31.40	0	0.00	31.40	1	6,564	0.02%
2021/01/14	3	32.10	2	32.18	32.05	1	6,677	0.01%
2021/01/13	3	32.43	2	32.25	32.30	1	6,713	0.01%
2021/01/12	0	0.00	2	32.55	32.25	-2	6,781	-0.03%
2021/01/11	3	33.00	2	33.20	33.00	1	6,760	0.01%
2021/01/08	0	0.00	1	33.25	33.30	-1	6,787	-0.01%
2021/01/07	0	0.00	2	33.98	33.55	-2	6,802	-0.03%
2021/01/06	0	33.35	17	33.41	33.20	-17	6,891	-0.25%
2021/01/05	4	33.70	0.3	33.75	33.75	3.7	7,035	0.05%
2021/01/04	1.1	34.40	6	34.15	34.20	-4.9	7,184	-0.07%
2020/12/31	0	0.00	2	34.20	34.00	-2	7,154	-0.03%
2020/12/30	12	34.06	11	34.24	34.15	1	7,118	0.01%
2020/12/29	24	34.44	6	33.98	33.55	18	7,018	0.26%
2020/12/28	10	33.36	5	33.02	33.45	5	6,617	0.08%
2020/12/24	1	32.00	0	0.00	31.95	1	6,566	0.02%
2020/12/22	15	32.42	4	32.18	32.10	11	6,864	0.16%
2020/12/21	1	31.90	0	0.00	31.95	1	6,824	0.01%
2020/12/18	4	31.40	2	31.50	31.35	2	6,858	0.03%
2020/12/16	2	31.63	0	0.00	31.75	2	7,030	0.03%
2020/12/15	3	31.53	0	0.00	31.25	3	7,052	0.04%
2020/12/14	0	0.00	2	30.40	30.85	-2	7,238	-0.03%
2020/12/11	1	30.50	0	0.00	30.60	1	7,585	0.01%
2020/12/10	2	31.05	0	0.00	30.85	2	7,732	0.03%
2020/12/08	2	31.23	0	0.00	31.20	2	7,910	0.03%
2020/12/07	3.5	30.91	1	31.00	30.80	2.5	8,044	0.03%
2020/12/04	1	31.30	3	31.28	31.40	-2	8,135	-0.02%
2020/12/03	4	31.50	1	31.50	31.55	3	8,318	0.04%
2020/12/02	2	31.73	0	0.00	31.65	2	8,383	0.02%
2020/12/01	3	31.92	1	31.95	31.95	2	8,434	0.02%
2020/11/30	13	32.15	12	32.24	31.80	1	8,550	0.01%
2020/11/27	0	0.00	2	31.93	32.00	-2	8,664	-0.02%
2020/11/24	1	31.90	0	0.00	31.90	1	9,455	0.01%
2020/11/18	0	0.00	1	31.80	31.95	-1	9,607	-0.01%
2020/11/17	3	31.87	5	32.00	32.00	-2	9,652	-0.02%
2020/11/16	0	0.00	2	32.65	32.65	-2	9,663	-0.02%
2020/11/13	50	33.64	34	33.58	32.60	16	9,815	0.16%
2020/11/11	0	0.00	10	32.84	33.10	-10	9,481	-0.11%
2020/11/10	2	33.10	0	0.00	32.45	2	9,584	0.02%
2020/11/09	2	32.90	0	0.00	33.25	2	9,613	0.02%
2020/11/06	0	0.00	2	32.70	32.70	-2	9,894	-0.02%
2020/11/05	2	32.68	7	32.65	32.60	-5	10,067	-0.05%
2020/11/04	0	33.10	4	33.28	33.25	-4	10,031	-0.04%
2020/11/03	1	33.20	2.5	33.17	33.15	-1.5	10,121	-0.01%
2020/11/02	2	33.35	3	33.28	33.15	-1	10,118	-0.01%
2020/10/30	3	33.97	1	34.30	33.95	2	10,102	0.02%
2020/10/29	1	34.20	4	34.18	34.30	-3	10,056	-0.03%
2020/10/28	5	35.00	4.1	34.98	34.75	0.9	10,041	0.01%
2020/10/27	19.1	35.32	22	35.16	35.35	-2.9	9,929	-0.03%
2020/10/26	2	33.70	2	33.68	33.55	0	9,628	0.00%
2020/10/23	1	33.90	4	34.18	33.75	-3	9,552	-0.03%
2020/10/22	5	34.11	3	34.10	33.85	2	9,557	0.02%
2020/10/21	1	33.70	6	33.74	33.75	-5	9,440	-0.05%
2020/10/20	4	33.53	6	33.37	33.60	-2	9,399	-0.02%
2020/10/19	4.1	32.60	3	32.67	32.50	1.1	9,368	0.01%
2020/10/16	2	32.83	4	33.25	32.80	-2	9,357	-0.02%
2020/10/15	8	33.31	12	33.55	33.20	-4	9,340	-0.04%
2020/10/14	14	34.03	6	33.38	33.20	8	9,348	0.09%
2020/10/13	17	34.36	7.2	34.34	34.50	9.8	9,174	0.11%
2020/10/12	8	33.24	5	32.83	33.50	3	8,973	0.03%
2020/10/08	1	31.90	1	32.10	31.75	0	8,852	0.00%
2020/10/07	1	32.20	2	32.40	32.25	-1	8,838	-0.01%
2020/10/06	4.4	32.36	7	32.36	32.50	-2.6	8,827	-0.03%
2020/10/05	1	31.85	2	31.83	32.10	-1	8,814	-0.01%
2020/09/30	7	31.93	1	32.05	31.55	6	8,814	0.07%
2020/09/29	4	32.60	10	32.27	32.55	-6	8,758	-0.07%
2020/09/28	9	31.52	2	31.98	31.80	7	8,634	0.08%
2020/09/25	9	31.73	16	31.72	31.60	-7	8,596	-0.08%
2020/09/24	8	30.44	5	30.81	30.45	3	8,511	0.04%
2020/09/23	3	31.18	0	0.00	31.15	3	8,369	0.04%
2020/09/22	3	32.20	3	33.07	31.90	0	8,273	0.00%
2020/09/21	8	32.98	6	32.99	33.10	2	8,144	0.02%
2020/09/18	3	32.42	7	32.66	32.90	-4	8,049	-0.05%
2020/09/17	10	30.86	7	31.28	31.75	3	7,804	0.04%
2020/09/16	8	31.27	3	30.38	31.55	5	7,580	0.07%
2020/09/15	1	30.00	13	29.69	30.00	-12	7,301	-0.16%
2020/09/14	21	29.87	30	29.49	29.00	-9	7,211	-0.12%
2020/09/11	2	28.88	23	28.62	28.50	-21	7,118	-0.29%
2020/09/10	14	29.80	2	30.00	29.00	12	7,058	0.17%
2020/09/09	3	29.03	22	29.63	29.65	-19	6,999	-0.27%
2020/09/08	13	28.83	23	28.92	29.15	-10	6,915	-0.14%
2020/09/07	4	28.03	4	28.15	27.90	0	6,728	0.00%
2020/09/04	20	27.81	6	28.03	27.80	14	6,666	0.21%
2020/09/03	5	28.41	6	28.27	28.70	-1	6,678	-0.01%
2020/09/02	17	28.90	0	0.00	28.45	17	6,571	0.26%
2020/09/01	20	30.33	14	29.59	29.50	6	6,390	0.09%
2020/08/31	25	29.15	26	29.06	30.30	-1	6,145	-0.02%
2020/08/28	13	27.37	31	27.32	27.55	-18	5,720	-0.31%
2020/08/27	8	26.56	22	26.51	26.30	-14	5,580	-0.25%
2020/08/26	0	0.00	2	27.10	27.10	-2	5,487	-0.04%
2020/08/25	5	27.80	5	27.95	27.30	0	5,429	0.00%
2020/08/24	1	27.30	28	27.22	27.00	-27	5,386	-0.50%
2020/08/21	17	27.27	3	27.35	27.30	14	5,399	0.26%
2020/08/20	25	27.38	48	27.10	27.50	-23	5,342	-0.43%
2020/08/19	8	28.01	8	27.56	28.00	0	5,215	0.00%
2020/08/18	16	26.52	2	26.50	26.45	14	5,110	0.27%
2020/08/17	6	26.35	12	26.33	26.50	-6	5,168	-0.12%
2020/08/14	1	26.10	3	26.17	26.35	-2	5,275	-0.04%
2020/08/13	20	25.55	6	25.65	25.55	14	5,249	0.27%
2020/08/12	16	25.71	14	25.60	25.40	2	5,257	0.04%
2020/08/11	6	25.00	4	24.54	25.15	2	5,099	0.04%
2020/08/10	13	23.90	2	24.18	23.90	11	4,954	0.22%
2020/08/07	6	24.04	6	23.68	24.15	0	4,961	0.00%
2020/08/06	1	23.50	0	0.00	23.55	1	4,927	0.02%
2020/08/05	1	23.35	0	0.00	23.40	1	5,157	0.02%
2020/08/04	3	23.17	2	23.15	23.15	1	5,119	0.02%
2020/08/03	0	0.00	3	23.10	23.20	-3	5,110	-0.06%
2020/07/28	3	23.25	0	0.00	23.10	3	5,093	0.06%
2020/07/27	0	0.00	5	23.90	23.60	-5	5,082	-0.10%
2020/07/24	2	23.63	0	0.00	23.60	2	5,059	0.04%
2020/07/23	5	23.85	3	23.98	23.80	2	5,049	0.04%
2020/07/22	30	23.75	0	0.00	23.85	30	4,996	0.60%
2020/07/21	4	23.64	0	0.00	23.90	4	4,952	0.08%
2020/07/20	0	0.00	11	23.91	23.95	-11	4,914	-0.22%
2020/07/17	0	0.00	1	23.50	23.55	-1	4,850	-0.02%
2020/07/16	0	0.00	3	23.97	23.85	-3	4,858	-0.06%
2020/07/15	1	23.85	30	23.62	23.80	-29	4,837	-0.60%
2020/07/14	2	23.45	0	0.00	23.25	2	4,784	0.04%
2020/07/13	1.4	23.30	0	0.00	23.70	1.4	4,766	0.03%
2020/07/10	5	23.32	3	23.45	23.35	2	4,775	0.04%
2020/07/09	0	0.00	2	23.05	23.05	-2	4,699	-0.04%
2020/07/07	1	23.00	5	23.05	22.95	-4	4,674	-0.09%
2020/07/06	7.1	22.96	0	0.00	23.00	7.1	4,713	0.15%
2020/07/03	0	0.00	0	23.95	23.95	0	4,653	0.00%
2020/07/02	9	23.87	0	0.00	23.85	9	4,572	0.20%
2020/07/01	2	23.75	1	23.70	23.65	1	4,583	0.02%
2020/06/24	4	23.54	1	23.55	23.50	3	4,588	0.07%
2020/06/23	2.5	23.61	0	0.00	23.55	2.5	4,655	0.05%
2020/06/22	3	23.72	6	23.73	23.70	-3	4,710	-0.06%
2020/06/19	6	23.93	5	24.00	23.65	1	4,700	0.02%
2020/06/18	0	0.00	2	24.05	24.00	-2	4,723	-0.04%
2020/06/17	0	0.00	2	24.10	23.75	-2	4,736	-0.04%
2020/06/16	11	23.36	3	23.43	23.85	8	4,805	0.17%
2020/06/15	7	23.30	5	23.25	22.90	2	4,918	0.04%
2020/06/12	0	0.00	2	22.18	22.70	-2	4,931	-0.04%
2020/06/11	0	0.00	1	22.65	22.50	-1	4,997	-0.02%
2020/06/10	9	22.85	2	22.78	22.75	7	5,048	0.14%
2020/06/09	7	23.74	0	0.00	23.70	7	5,193	0.13%
2020/06/08	1	23.75	0	0.00	23.95	1	5,294	0.02%
2020/06/05	10	23.75	1	23.70	23.75	9	5,394	0.17%
2020/06/03	2	23.93	3	23.97	23.95	-1	5,668	-0.02%
2020/06/01	1	23.80	0	0.00	23.95	1	5,810	0.02%
2020/05/29	1	23.60	0	0.00	23.60	1	5,939	0.02%
2020/05/26	0	0.00	1	23.75	23.90	-1	6,571	-0.02%
2020/05/25	2	23.75	3	23.45	23.45	-1	7,089	-0.01%
2020/05/22	2	24.18	1	24.30	24.05	1	7,214	0.01%
2020/05/21	9	24.30	5	24.11	24.30	4	7,427	0.05%
2020/05/20	3	23.87	9	23.91	23.55	-6	7,367	-0.08%
2020/05/19	7	23.41	3	23.30	23.60	4	7,336	0.05%
2020/05/18	0	0.00	23	23.02	23.10	-23	7,175	-0.32%
2020/05/14	3	21.53	5	21.60	21.50	-2	6,955	-0.03%
2020/05/13	4	21.95	0	0.00	21.90	4	6,894	0.06%
2020/05/12	16	22.40	4	22.50	22.40	12	6,806	0.18%
2020/05/11	0	0.00	2	21.10	21.10	-2	6,543	-0.03%
2020/05/08	1	21.10	0	0.00	21.05	1	6,555	0.02%
2020/05/07	0	0.00	1	21.05	21.10	-1	6,650	-0.02%
2020/05/04	0	0.00	2	20.85	20.80	-2	6,791	-0.03%
2020/04/30	0	21.05	3	21.13	21.20	-3	6,772	-0.04%
2020/04/29	2	21.05	2	21.10	21.05	0	6,759	0.00%
2020/04/28	0	0.00	2	21.00	21.00	-2	6,732	-0.03%
2020/04/27	0	0.00	0	20.80	20.70	0	6,745	0.00%
2020/04/23	0	0.00	1	20.60	20.60	-1	6,759	-0.01%
2020/04/22	1	20.30	0	0.00	20.30	1	6,754	0.01%
2020/04/16	0	0.00	1	21.25	21.15	-1	6,759	-0.01%
2020/04/15	10	21.05	10	21.13	21.45	0	6,723	0.00%
2020/04/14	0	0.00	2	20.70	20.85	-2	6,657	-0.03%
2020/04/13	0	20.75	5	20.72	20.60	-5	6,647	-0.08%
2020/04/10	11	20.77	0	0.00	20.75	11	6,633	0.17%
2020/04/09	8	20.89	13	20.99	21.10	-5	6,605	-0.08%
2020/04/08	9	20.73	12	20.59	20.85	-3	6,563	-0.05%
2020/04/07	5	20.48	10	20.44	20.30	-5	6,514	-0.08%
2020/04/06	2	19.95	0	0.00	20.40	2	6,489	0.03%
2020/04/01	1	20.55	0	0.00	20.50	1	6,454	0.02%
2020/03/31	13	20.57	13	20.52	20.55	0	6,481	0.00%
2020/03/30	5	19.65	5	19.97	20.50	0	6,439	0.00%
2020/03/27	22	20.79	16	20.28	20.10	6	6,396	0.09%
2020/03/26	4	20.44	11	20.62	20.75	-7	6,303	-0.11%
2020/03/25	5	20.45	6	20.33	20.35	-1	6,194	-0.02%
2020/03/24	5	19.55	5	19.53	19.45	0	6,102	0.00%
2020/03/23	1	18.80	2	18.95	19.05	-1	6,000	-0.02%
2020/03/20	43	18.20	42	18.38	18.35	1	5,913	0.02%
2020/03/19	3	17.55	12	18.02	17.55	-9	5,777	-0.16%
2020/03/18	5	20.02	33	19.77	19.45	-28	5,544	-0.51%
2020/03/17	22	20.59	1	20.50	20.35	21	5,438	0.39%
2020/03/16	1	21.10	11	21.37	21.00	-10	5,330	-0.19%
2020/03/13	13	20.82	5	20.89	21.30	8	5,237	0.15%
2020/03/12	10	22.58	9	22.01	22.50	1	4,960	0.02%
2020/03/11	5	23.01	20	22.97	23.00	-15	4,821	-0.31%
2020/03/10	28	22.48	5	22.59	22.70	23	4,707	0.49%
2020/03/09	2	22.77	32	22.85	22.10	-30	4,538	-0.66%
2020/03/06	3	23.22	6	23.45	23.20	-3	4,361	-0.07%
2020/03/05	7	23.46	3	23.37	23.50	4	4,286	0.09%
2020/03/04	11	24.34	8	24.30	23.75	3	4,154	0.07%
2020/03/03	9	24.27	9	24.34	24.20	0	4,018	0.00%
2020/03/02	13	23.34	13	23.40	23.35	0	3,790	0.00%
2020/02/27	20	24.49	20	24.66	23.65	0	3,649	0.00%
2020/02/26	46	24.04	66	23.87	23.65	-20	3,278	-0.61%
2020/02/25	5	23.00	8	23.06	22.60	-3	2,676	-0.11%
2020/02/24	19	22.57	16	22.70	23.00	3	2,438	0.12%
2020/02/21	6	21.56	4	21.46	21.65	2	2,096	0.10%
2020/02/20	1	21.10	3	21.10	21.00	-2	1,950	-0.10%
2020/02/19	0	0.00	1	20.60	20.60	-1	1,856	-0.05%
2020/02/18	0	0.00	1	20.50	20.50	-1	1,884	-0.05%
2020/02/17	6	20.54	1	20.50	20.50	5	1,955	0.26%
2020/02/14	0	0.00	1	20.30	20.30	-1	1,909	-0.05%
2020/02/12	1	20.00	8	20.20	20.15	-7	1,886	-0.37%
2020/02/11	2	20.00	8	20.10	20.05	-6	1,862	-0.32%
2020/02/10	15	20.24	11	20.26	20.25	4	1,832	0.22%
2020/02/07	9	20.52	3	20.43	20.80	6	1,732	0.35%
2020/02/06	6	19.90	0	0.00	20.00	6	1,578	0.38%
2020/02/05	5	19.65	0	0.00	19.65	5	1,561	0.32%
2020/02/04	10	19.55	0	0.00	19.65	10	1,548	0.65%
2020/02/03	0	0.00	1	19.20	19.55	-1	1,540	-0.06%
2020/01/30	10	19.60	3	19.50	19.55	7	1,495	0.47%
2020/01/20	0	0.00	2	20.45	20.45	-2	1,464	-0.14%
2020/01/17	0	0.00	23	20.29	20.20	-23	1,426	-1.61%
2020/01/16	0	0.00	5	20.10	20.20	-5	1,404	-0.36%
2020/01/15	0	0.00	2	20.05	20.00	-2	1,378	-0.15%
2020/01/14	10	19.70	1	19.80	19.75	9	1,333	0.67%
2020/01/13	10	19.70	0	0.00	19.75	10	1,343	0.74%
2020/01/10	10	19.53	0	0.00	19.75	10	1,356	0.74%
2020/01/09	0	0.00	2	19.25	19.20	-2	1,290	-0.15%
2020/01/08	0	0.00	3	19.30	19.20	-3	1,306	-0.23%
2020/01/03	2	19.50	1	19.40	19.40	1	1,345	0.07%
2020/01/02	0	0.00	3	19.52	19.45	-3	1,339	-0.22%
2019/12/30	0	0.00	1	19.25	19.20	-1	1,288	-0.08%
2019/12/26	3	19.15	0	0.00	19.15	3	1,248	0.24%
2019/12/25	2	18.85	0	0.00	18.95	2	1,203	0.17%
2019/12/24	1	18.85	0	0.00	18.95	1	1,203	0.08%
2019/12/12	0	0.00	4	18.95	18.95	-4	1,150	-0.35%
2019/12/09	0.1	18.75	0	0.00	18.75	0.1	1,152	0.01%
2019/12/06	1	18.60	0	0.00	18.60	1	1,157	0.09%
2019/12/05	4	18.60	4	18.55	18.60	0	1,186	0.00%
2019/11/29	1	18.85	0	0.00	18.80	1	1,152	0.09%
2019/11/27	3	18.90	0	0.00	19.05	3	1,131	0.27%
2019/11/26	4	18.95	0	0.00	18.90	4	1,111	0.36%
2019/11/25	1	19.30	4	19.29	19.20	-3	1,088	-0.28%
2019/11/21	1	18.90	0	0.00	18.85	1	1,052	0.10%
2019/11/20	0	0.00	1	18.95	18.95	-1	1,052	-0.09%
2019/11/15	2	19.08	0	0.00	18.85	2	1,048	0.19%
2019/11/14	0	0.00	3	18.72	18.80	-3	997	-0.30%
2019/11/06	0	0.00	6	18.25	18.20	-6	940	-0.64%
2019/10/28	1	18.20	0	0.00	18.15	1	1,018	0.10%
2019/10/25	1	18.00	0	18.10	18.05	1	1,008	0.09%
2019/10/23	0	0.00	101	17.93	18.00	-101	1,033	-9.77%	大賣/鉅額交易
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/10/18	2	18.08	0	0.00	17.80	2	1,040	0.19%
2019/10/16	2	18.38	0	0.00	18.35	2	1,012	0.20%
2019/10/15	71	18.30	0	0.00	18.30	71	1,008	7.04%
2019/10/14	30	18.28	0	0.00	18.30	30	1,030	2.91%
2019/10/08	0	0.00	2	18.15	18.05	-2	1,038	-0.19%
2019/09/18	4	18.25	0	0.00	18.20	4	1,358	0.29%
2019/09/09	10	18.25	0	0.00	18.30	10	1,527	0.65%
2019/08/28	0	0.00	12	17.40	17.35	-12	1,526	-0.79%
2019/08/27	2	17.50	0	0.00	17.40	2	1,527	0.13%
2019/08/21	3	17.60	0	0.00	17.70	3	1,555	0.19%
2019/08/14	1	18.05	0	0.00	18.00	1	1,546	0.06%
2019/08/07	1	18.05	0	0.00	17.95	1	1,567	0.06%
2019/08/06	0	0.00	20	17.65	18.05	-20	1,586	-1.26%
2019/08/02	0	0.00	5	18.50	18.45	-5	1,580	-0.32%
2019/08/01	12	18.60	1	18.65	18.65	11	1,610	0.68%
2019/07/26	0	19.10	1	18.95	19.00	-1	1,630	-0.06%
2019/07/24	1	19.10	0	0.00	19.05	1	1,641	0.06%
2019/07/23	0	19.00	1	19.00	19.00	-1	1,645	-0.06%
2019/07/18	0	19.15	0	0.00	19.10	0	1,675	0.00%
2019/07/16	1.1	19.16	3	19.10	19.15	-1.9	1,683	-0.11%
2019/07/15	4	19.29	0	0.00	19.20	4	1,662	0.24%
2019/07/12	0	0.00	1.3	19.70	19.70	-1.3	1,678	-0.08%
2019/07/09	0	20.50	0	0.00	20.50	0	1,665	0.00%
2019/07/01	3	20.25	1	20.40	20.25	2	1,951	0.10%
2019/06/27	1	20.35	0	0.00	20.40	1	1,942	0.05%
2019/06/21	0	0.00	2	20.55	20.75	-2	1,965	-0.10%
2019/06/20	1	20.30	3	20.50	20.50	-2	1,945	-0.10%
2019/06/19	0	0.00	5	20.20	20.20	-5	1,950	-0.26%
2019/06/18	3	19.90	0	0.00	19.90	3	1,940	0.15%
2019/06/17	0	0.00	1	19.90	19.90	-1	1,948	-0.05%
2019/06/14	0	0.00	0.2	19.65	19.65	-0.2	1,941	-0.01%
2019/06/13	0	0.00	2	19.45	19.45	-2	1,941	-0.10%
2019/06/11	5	19.55	5	19.55	19.55	0	1,970	0.00%
2019/06/10	1	19.55	5	19.50	19.55	-4	1,983	-0.20%
2019/06/06	0	0.00	10	19.47	19.40	-10	1,984	-0.50%
2019/06/03	10	19.41	0	0.00	19.35	10	2,016	0.50%
2019/05/30	0	19.40	20	19.40	19.40	-20	2,044	-0.98%
2019/05/28	1	19.45	0	0.00	19.30	1	2,030	0.05%
2019/05/23	22	19.30	1	19.30	19.25	21	2,056	1.02%
2019/05/20	1	19.25	0	0.00	19.35	1	2,120	0.05%
2019/05/16	0	0.00	1	19.25	19.30	-1	2,223	-0.04%
2019/05/15	0	0.00	1	19.40	19.25	-1	2,257	-0.04%
2019/05/14	1	19.25	0	0.00	19.30	1	2,268	0.04%
2019/05/13	0	0.00	2	19.25	19.20	-2	2,303	-0.09%
2019/05/09	5	19.60	0	0.00	19.50	5	2,332	0.21%
2019/05/06	4	19.78	1	19.70	19.70	3	2,294	0.13%
2019/05/03	1	19.90	0	0.00	19.95	1	2,269	0.04%
2019/05/02	10	19.80	0	0.00	20.00	10	2,265	0.44%
2019/04/30	1	19.75	0	0.00	19.75	1	2,259	0.04%
2019/04/29	2	19.88	0	0.00	19.80	2	2,247	0.09%
2019/04/26	2	19.93	1	19.90	19.85	1	2,246	0.04%
2019/04/24	0	0.00	2	19.90	19.90	-2	2,248	-0.09%
2019/04/23	2	19.75	0	0.00	19.80	2	2,221	0.09%
2019/04/22	3	20.00	0	0.00	19.95	3	2,212	0.14%
2019/04/18	12	20.26	11	19.95	19.85	1	2,209	0.05%
2019/04/17	3	20.30	18	20.25	20.40	-15	2,166	-0.69%
2019/04/16	3	20.53	6	20.50	20.45	-3	2,147	-0.14%
2019/04/15	9	20.66	1	20.60	20.60	8	2,141	0.37%
2019/04/12	5	20.85	2	20.73	20.55	3	2,121	0.14%
2019/04/10	41	21.25	28	21.17	21.35	13	2,041	0.64%
2019/04/09	14	21.04	0.1	21.00	20.80	13.9	1,892	0.74%
2019/04/08	0	21.25	6	21.03	21.20	-6	1,847	-0.32%
2019/04/03	1.1	20.62	0	0.00	20.60	1.1	1,793	0.06%
2019/04/01	5	20.55	0	0.00	20.50	5	1,755	0.28%
2019/03/29	1	20.25	0	0.00	20.50	1	1,744	0.06%
2019/03/27	5	20.65	0	0.00	20.50	5	1,782	0.28%
2019/03/25	1	20.65	0	0.00	20.55	1	1,788	0.06%
2019/03/21	0	0.00	4	20.55	20.65	-4	1,736	-0.23%
2019/03/20	0	20.40	0	0.00	20.40	0	1,708	0.00%
2019/03/18	10	20.30	0	0.00	20.30	10	1,697	0.59%
2019/03/11	1	19.95	3	20.10	20.30	-2	1,735	-0.12%
2019/03/08	0	0.00	0	20.15	20.15	0	1,767	0.00%
2019/03/06	0	0.00	0.1	20.40	20.40	-0.1	1,814	0.00%
2019/02/26	0	0.00	1	20.30	20.30	-1	1,846	-0.05%
2019/02/25	4	20.45	0	0.00	20.35	4	1,851	0.22%
2019/02/22	0	0.00	2	20.25	20.20	-2	1,858	-0.11%
2019/02/20	3	20.25	0	0.00	20.25	3	1,883	0.16%
2019/02/19	0	0.00	16	20.34	20.45	-16	1,881	-0.85%
2019/02/15	0	0.00	7	19.96	20.15	-7	1,862	-0.38%
2019/02/14	0	0.00	1	19.75	19.70	-1	1,821	-0.05%
2019/02/11	0	0.00	2	19.50	19.30	-2	1,832	-0.11%
2019/01/24	10	19.10	0	0.00	19.05	10	2,046	0.49%
2019/01/22	1	19.05	0	0.00	19.10	1	2,252	0.04%
2019/01/21	1	19.10	0	0.00	19.10	1	2,296	0.04%
2019/01/18	3	18.85	0	0.00	18.95	3	2,373	0.13%
2019/01/17	1	19.05	0	0.00	18.95	1	2,478	0.04%
2019/01/16	4	18.93	0	0.00	18.85	4	2,513	0.16%
2019/01/14	1	18.90	0	0.00	18.85	1	2,551	0.04%
2019/01/09	0	0.00	3	18.85	18.85	-3	2,738	-0.11%
2019/01/03	0	0.00	2	18.85	18.85	-2	3,042	-0.07%
2019/01/02	0	0.00	1	18.75	18.80	-1	3,068	-0.03%
2018/12/26	0	0.00	6	18.80	18.60	-6	3,334	-0.18%
2018/12/25	0	0.00	1	18.90	19.00	-1	3,366	-0.03%
2018/12/21	5	18.96	2	18.93	18.85	3	3,644	0.08%
2018/12/19	1	19.70	0	0.00	19.65	1	3,831	0.03%
2018/12/14	0	20.25	5	20.26	20.25	-5	4,124	-0.12%
2018/12/10	0	0.00	2	20.10	20.20	-2	4,774	-0.04%
2018/12/07	1	20.60	5	20.65	20.60	-4	4,930	-0.08%
2018/12/05	0	0.00	5	21.00	21.00	-5	5,355	-0.09%
2018/12/04	1	21.55	1	21.50	21.40	0	5,528	0.00%
2018/12/03	7	21.71	0	0.00	21.65	7	5,889	0.12%
2018/11/30	1	21.15	0	0.00	21.75	1	5,919	0.02%
2018/11/29	2	21.30	0	0.00	21.20	2	5,918	0.03%
2018/11/27	3	21.25	0	0.00	21.25	3	6,035	0.05%
2018/11/26	1	21.40	0	0.00	21.35	1	6,105	0.02%
2018/11/23	1	20.75	45	20.91	20.90	-44	6,149	-0.72%
2018/11/22	1	21.05	2	21.00	20.90	-1	6,316	-0.02%
2018/11/21	0	0.00	1	20.90	21.00	-1	6,442	-0.02%
2018/11/20	5	21.60	0	0.00	21.20	5	6,600	0.08%
2018/11/19	2	21.55	0	0.00	21.60	2	6,896	0.03%
2018/11/16	1	21.30	0	0.00	21.35	1	7,278	0.01%
2018/11/14	3	21.55	1	21.35	21.35	2	7,741	0.03%
2018/11/12	3	21.55	4	21.43	21.35	-1	7,946	-0.01%
2018/11/09	3	21.55	5	21.30	21.20	-2	8,196	-0.02%
2018/11/08	3	21.18	2	21.35	21.35	1	8,340	0.01%
2018/11/07	48	21.41	3	21.38	21.35	45	8,346	0.54%
2018/11/05	1	20.20	0	0.00	20.00	1	8,482	0.01%
2018/11/02	1	20.30	53	20.40	20.50	-52	8,470	-0.61%
2018/11/01	1	19.85	0	0.00	20.25	1	8,436	0.01%
2018/10/31	39	19.35	2	19.55	19.75	37	8,368	0.44%
2018/10/30	2	19.50	452	19.79	19.75	-450	8,273	-5.44%	大賣/鉅額交易
2018/10/29	1	20.05	2	19.90	20.15	-1	8,177	-0.01%
2018/10/26	1	19.45	1	20.10	20.10	0	8,136	0.00%
2018/10/25	1	19.55	3	19.75	20.05	-2	8,059	-0.02%
2018/10/24	0	0.00	1	20.50	20.45	-1	7,970	-0.01%
2018/10/23	25	20.50	0	0.00	20.45	25	7,986	0.31%
2018/10/19	1	20.45	1	20.35	20.60	0	7,942	0.00%
2018/10/18	2	20.83	1	21.20	20.55	1	7,876	0.01%
2018/10/16	4	21.80	2	21.65	21.65	2	7,726	0.03%
2018/10/15	5	21.66	5	22.06	22.00	0	7,678	0.00%
2018/10/12	1	21.45	3	21.00	21.60	-2	7,583	-0.03%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	1	23.10	1	23.30	23.35	0	7,356	0.00%
2018/10/08	4	23.13	8	23.19	23.00	-4	7,322	-0.05%
2018/10/05	21	22.99	10	22.99	23.00	11	7,242	0.15%
2018/10/04	0	0.00	1	23.45	24.10	-1	7,126	-0.01%
2018/10/03	3	24.18	0	0.00	23.75	3	7,062	0.04%
2018/10/02	0	0.00	1	24.00	23.95	-1	7,033	-0.01%
2018/10/01	153	24.55	3	24.27	24.40	150	7,001	2.14%	大買/鉅額交易
2018/09/28	159	24.83	1	24.45	24.60	158	6,963	2.27%	大買/鉅額交易
2018/09/27	2	25.25	1	25.15	25.30	1	6,795	0.01%
2018/09/26	12	24.43	17	24.25	24.80	-5	6,650	-0.08%
2018/09/25	2	24.15	6	23.91	23.55	-4	6,526	-0.06%
2018/09/21	5	24.17	8	23.88	24.05	-3	6,454	-0.05%
2018/09/20	13	23.95	23	23.98	23.80	-10	6,333	-0.16%
2018/09/19	0	0.00	0.2	24.55	24.65	-0.2	6,195	0.00%
2018/09/18	31	24.93	74	24.37	24.65	-43	6,141	-0.70%
2018/09/17	10	24.77	10	24.44	24.60	0	6,009	0.00%
2018/09/14	168	24.01	97	24.43	25.00	71	5,859	1.21%	大買/
2018/09/13	17	23.45	28	23.78	23.75	-11	5,568	-0.20%
2018/09/12	20	23.21	10	23.26	23.30	10	5,400	0.19%
2018/09/11	4	22.38	1	22.80	22.75	3	5,158	0.06%
2018/09/10	23	21.30	21	21.34	22.40	2	5,014	0.04%
2018/09/07	21	22.15	19.1	22.21	21.80	1.9	4,829	0.04%
2018/09/06	0	21.65	0	0.00	21.75	0	4,504	0.00%
2018/09/04	1	21.35	0	0.00	21.35	1	4,411	0.02%
2018/09/03	1	21.20	5	21.20	21.15	-4	4,391	-0.09%
2018/08/31	1	21.30	5	21.25	21.45	-4	4,320	-0.09%
2018/08/30	1	22.00	9	21.54	21.45	-8	4,271	-0.19%
2018/08/27	1	21.50	1.1	21.54	21.50	-0.1	4,155	0.00%
2018/08/24	7	21.69	3	21.87	21.75	4	4,019	0.10%
2018/08/23	2	21.53	23	21.35	21.65	-21	3,728	-0.56%
2018/08/22	21	20.35	27	20.62	20.65	-6	3,364	-0.18%
2018/08/21	1	19.60	0	0.00	19.80	1	3,080	0.03%
2018/08/20	0	0.00	2	19.05	19.10	-2	2,905	-0.07%
2018/08/17	1	19.00	2	19.25	19.05	-1	2,850	-0.04%
2018/08/16	13	19.09	10	19.24	18.80	3	2,680	0.11%
2018/08/15	3	18.38	1	18.60	18.55	2	2,430	0.08%
2018/08/14	12	18.05	20	18.06	18.10	-8	2,268	-0.35%
2018/08/13	12	17.98	4	18.00	18.00	8	2,271	0.35%
2018/08/10	0	0.00	4	18.00	17.85	-4	2,203	-0.18%
2018/08/08	0	0.00	0	17.25	17.35	0	2,194	0.00%
2018/07/31	6	17.20	0	0.00	17.25	6	2,649	0.23%
2018/07/30	1	17.30	2	17.00	17.10	-1	2,655	-0.04%
2018/07/24	0	0.00	1	16.70	16.75	-1	2,773	-0.04%
2018/07/20	0	16.75	0	0.00	16.75	0	2,819	0.00%
2018/07/18	50	16.70	0	0.00	16.80	50	2,846	1.76%
2018/07/17	0	0.00	12	16.65	16.70	-12	2,847	-0.42%
2018/07/10	12	17.25	0	0.00	17.15	12	2,842	0.42%
2018/07/05	5	17.05	0	0.00	16.90	5	2,907	0.17%
2018/06/26	10	16.60	1	16.65	16.65	9	2,964	0.30%
2018/06/25	10	16.85	0	0.00	16.80	10	2,951	0.34%
2018/06/22	13	16.93	0	0.00	16.85	13	2,957	0.44%
2018/06/21	53	17.12	0	0.00	17.10	53	2,950	1.80%
2018/06/20	0	0.00	5	17.05	17.05	-5	2,965	-0.17%
2018/06/19	4	17.15	14	17.11	17.15	-10	2,958	-0.34%
2018/06/15	50	17.45	0	0.00	17.50	50	2,911	1.72%
2018/06/14	4	17.35	0	0.00	17.35	4	2,904	0.14%
2018/06/13	52	17.85	0	0.00	17.85	52	2,853	1.82%
2018/06/12	50	17.90	0	0.00	17.95	50	2,846	1.76%
2018/06/11	20	17.90	0	0.00	18.00	20	2,838	0.70%
2018/06/07	11	17.90	0	0.00	18.05	11	2,815	0.39%
2018/06/06	1	18.00	0	0.00	18.05	1	2,823	0.04%
2018/06/05	3	18.23	0	0.00	18.15	3	2,803	0.11%
2018/06/04	5	18.10	0	0.00	18.50	5	2,726	0.18%
2018/06/01	0	0.00	30	18.00	17.95	-30	2,590	-1.16%
2018/05/29	0	0.00	3	17.65	17.80	-3	2,582	-0.12%
2018/05/25	16	17.54	0	0.00	17.60	16	2,740	0.58%
2018/05/24	40	17.50	6	17.50	17.45	34	3,051	1.11%
2018/05/23	0	0.00	3	17.50	17.50	-3	3,119	-0.10%
2018/05/22	10	17.75	14	17.66	17.60	-4	3,090	-0.13%
2018/05/21	0	0.00	6	18.05	17.65	-6	3,079	-0.19%
2018/05/18	1	17.90	0	0.00	18.00	1	3,034	0.03%
2018/05/17	0	0.00	30	17.93	18.00	-30	3,002	-1.00%
2018/05/16	0	0.00	5	17.60	17.70	-5	2,879	-0.17%
2018/05/14	0	0.00	11	17.45	17.55	-11	2,901	-0.38%
2018/05/11	20	17.85	0.3	17.60	17.65	19.7	2,876	0.68%
2018/05/10	1	17.45	0	0.00	17.45	1	2,713	0.04%
2018/05/09	3	17.35	1	17.50	17.30	2	2,671	0.07%
2018/05/08	2	17.25	1	17.40	17.40	1	2,661	0.04%
2018/05/07	2	17.10	2.1	17.15	17.15	-0.1	2,574	0.00%
2018/05/04	4	17.05	1	17.20	17.10	3	2,552	0.12%
2018/05/02	0	0.00	7	17.09	17.10	-7	2,516	-0.28%
2018/04/27	12	16.65	1	16.65	16.65	11	2,456	0.45%
2018/04/13	1	16.70	0	0.00	16.80	1	3,167	0.03%
2018/04/12	0	0.00	6	16.74	16.85	-6	3,198	-0.19%
2018/04/11	13	16.53	0	0.00	16.65	13	3,158	0.41%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/23	0	16.30	0	0.00	16.10	0	3,309	0.00%
2018/03/21	6	16.60	8	16.55	16.50	-2	3,313	-0.06%
2018/03/20	1	16.50	1	16.50	16.55	0	3,331	0.00%
2018/03/19	11	16.75	0	0.00	16.65	11	3,340	0.33%
2018/03/16	0	0.00	0	17.00	16.80	0	3,365	0.00%
2018/03/14	1	16.95	0	0.00	16.95	1	3,388	0.03%
2018/03/12	1	17.05	20	17.00	16.95	-19	3,411	-0.56%
2018/03/09	12	16.80	0	0.00	16.70	12	3,495	0.34%
2018/03/07	8	16.65	0	0.00	16.70	8	3,615	0.22%
2018/03/06	4	16.68	11	16.69	16.60	-7	3,631	-0.19%
2018/03/05	40	17.03	1	16.95	16.80	39	3,624	1.08%
2018/03/02	3	17.00	0	0.00	17.15	3	3,587	0.08%
2018/03/01	1	17.20	0	0.00	17.10	1	3,570	0.03%
2018/02/27	4.2	16.96	31	16.97	16.90	-26.8	3,498	-0.77%
2018/02/26	80	17.48	52	17.35	17.30	28	3,399	0.82%
2018/02/23	30	16.22	10	16.20	16.30	20	3,079	0.65%
2018/02/22	0	0.00	0	15.60	15.60	0	3,074	0.00%
2018/02/12	40	15.33	0	0.00	15.25	40	3,154	1.27%
2018/02/07	11	15.61	0	0.00	15.50	11	3,195	0.34%
2018/02/06	3	15.70	0	0.00	15.40	3	3,239	0.09%
2018/02/05	0	0.00	4	16.23	16.20	-4	3,191	-0.13%
2018/02/02	2	16.25	2	16.30	16.15	0	3,192	0.00%
2018/02/01	2	15.95	0	0.00	15.90	2	3,192	0.06%
2018/01/30	4	16.19	0	0.00	16.10	4	3,285	0.12%
2018/01/26	4	16.30	0	0.00	16.35	4	3,316	0.12%
2018/01/24	2	16.35	0	0.00	16.40	2	3,334	0.06%
2018/01/22	0	0.00	1	16.50	16.40	-1	3,323	-0.03%
2018/01/18	5	16.85	9	16.83	16.80	-4	3,254	-0.12%
2018/01/17	12	17.18	26	17.48	17.20	-14	3,139	-0.45%
2018/01/15	1	16.45	0	0.00	16.55	1	2,906	0.03%
2018/01/12	0	0.00	5	16.50	16.55	-5	2,973	-0.17%
2018/01/09	1	16.55	1	16.55	16.55	0	3,045	0.00%
2018/01/08	5	16.50	0	0.00	16.35	5	3,060	0.16%
2018/01/05	0	0.00	2	16.55	16.60	-2	3,075	-0.07%
2018/01/04	0	0.00	1	16.50	16.40	-1	3,089	-0.03%
2018/01/03	2	16.40	0	0.00	16.40	2	3,127	0.06%