正隆 (1904)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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	25	29.49	40	29.22	29.20	-15	878	-1.71%
2024/04/22	25	28.96	11	29.09	29.10	14	868	1.61%
2024/04/18	0	28.60	0	0.00	28.60	0	825	0.00%
2024/04/16	0	28.70	0	0.00	28.35	0	821	0.00%
2024/04/15	0	29.00	0	0.00	29.00	0	789	0.00%
2024/04/08	0	29.00	0	0.00	29.05	0	789	0.00%
2024/04/03	0	28.85	0	0.00	28.85	0	783	0.00%
2024/04/02	0.2	29.00	0	0.00	28.80	0.2	773	0.03%
2024/04/01	0	28.95	1	29.00	29.10	-1	718	-0.14%
2024/03/29	2	28.95	0	0.00	29.00	2	714	0.28%
2024/03/28	0	29.25	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.30	0	0.00	29.25	0	700	0.00%
2024/03/25	0	29.11	0	0.00	29.10	0	693	0.01%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.10	0	0.00	29.25	0	735	0.00%
2024/03/20	0	29.10	0	28.95	28.95	0	752	0.00%
2024/03/13	0.1	28.84	0	0.00	28.85	0.1	762	0.01%
2024/03/12	0	0.00	1	28.75	28.80	-1	752	-0.13%
2024/03/11	0	28.63	3	28.65	28.55	-3	750	-0.40%
2024/03/08	1	28.45	2	28.40	28.55	-1	750	-0.13%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	0.1	29.00	0.5	29.15	28.85	-0.4	763	-0.05%
2024/03/04	0	0.00	4	29.22	29.05	-4	760	-0.53%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.01%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	0.1	29.00	0	0.00	28.85	0.1	755	0.01%
2024/02/26	0	0.00	12	29.04	29.00	-12	757	-1.58%
2024/02/23	0	0.00	1	29.05	28.95	-1	765	-0.13%
2024/02/22	0.1	29.30	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0	29.35	0	0.00	29.20	0	770	0.00%
2024/02/20	2	29.35	0	0.00	29.10	2	777	0.26%
2024/02/16	0	28.95	0	0.00	29.20	0	825	0.00%
2024/02/05	0	0.00	5	28.95	28.75	-5	817	-0.61%
2024/02/02	0	0.00	28	28.85	28.85	-28	818	-3.42%
2024/01/19	0	28.80	0	0.00	28.65	0	823	0.00%
2024/01/18	1	28.70	0.1	28.90	28.70	1	825	0.12%
2024/01/17	0	0.00	0.1	28.80	28.85	-0.1	830	-0.01%
2024/01/16	2	29.05	0	0.00	28.95	2	820	0.24%
2024/01/15	0	29.30	0	0.00	29.25	0	814	0.00%
2024/01/02	1	29.30	0	0.00	29.35	1	1,076	0.09%
2023/12/28	5	29.80	0	0.00	29.90	5	1,049	0.48%
2023/12/26	1	29.50	0	0.00	29.70	1	1,080	0.09%
2023/12/25	1	29.55	0	0.00	29.50	1	1,130	0.09%
2023/12/22	2	29.88	0	0.00	29.80	2	1,140	0.18%
2023/12/19	0	29.83	0	0.00	29.70	0	1,173	0.00%
2023/12/15	0	0.00	3	30.20	30.10	-3	1,167	-0.26%
2023/12/14	0	0.00	2	29.80	29.80	-2	1,160	-0.17%
2023/12/13	0	0.00	0	29.40	29.30	0	1,165	0.00%
2023/12/12	2	29.60	0	0.00	29.55	2	1,186	0.17%
2023/12/08	0	0.00	1	29.95	29.95	-1	1,196	-0.08%
2023/12/07	0	0.00	7	30.05	29.95	-7	1,228	-0.57%
2023/12/04	0	0.00	13.1	30.00	30.10	-13.1	1,259	-1.04%
2023/12/01	0	0.00	3	29.75	29.80	-3	1,246	-0.24%
2023/11/30	0	0.00	0.1	29.85	29.75	-0.1	1,250	0.00%
2023/11/29	0	0.00	0	29.75	29.75	0	1,271	0.00%
2023/11/28	1	29.60	0	0.00	29.60	1	1,294	0.08%
2023/11/27	0	0.00	1	29.50	29.45	-1	1,361	-0.07%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/22	4	29.50	2	29.58	29.45	2	1,468	0.14%
2023/11/21	0	0.00	0	29.75	29.85	0	1,471	0.00%
2023/11/20	6	29.56	0	0.00	29.55	6	1,497	0.40%
2023/11/17	0	0.00	0.1	29.80	29.80	-0.1	1,530	0.00%
2023/11/15	0	0.00	2.1	29.49	29.70	-2.1	1,549	-0.14%
2023/11/10	0	0.00	0.1	29.00	28.90	-0.1	1,615	-0.01%
2023/11/06	0	0.00	0.1	28.85	28.80	-0.1	1,859	0.00%
2023/10/31	0	0.00	0.1	28.55	28.30	-0.1	2,182	-0.01%
2023/10/25	1	28.85	0	0.00	28.65	1	2,870	0.03%
2023/10/20	0	0.00	1	28.60	28.60	-1	3,380	-0.03%
2023/10/19	1	28.40	0	0.00	28.40	1	3,462	0.03%
2023/10/18	1	28.30	0	0.00	29.10	1	3,477	0.03%
2023/10/17	1	28.45	0	0.00	28.45	1	3,449	0.03%
2023/10/16	0	0.00	0	28.80	28.65	0	3,463	0.00%
2023/10/13	2	29.00	2	28.57	28.50	0	3,441	0.00%
2023/10/12	0	0.00	0.1	28.40	28.40	-0.1	3,439	0.00%
2023/10/02	0.1	28.50	0	0.00	28.40	0.1	3,636	0.00%
2023/09/28	1	28.75	15	28.72	28.65	-14	3,764	-0.37%
2023/09/27	0	0.00	10.1	28.52	28.50	-10.1	3,785	-0.27%
2023/09/25	0	0.00	26	28.67	28.60	-26	3,952	-0.66%
2023/09/22	0	0.00	1	28.10	28.30	-1	4,009	-0.02%
2023/09/21	1.1	28.11	0.1	28.20	28.10	1.1	4,143	0.03%
2023/09/19	0	0.00	1	28.30	28.40	-1	4,374	-0.02%
2023/09/15	11	28.29	0	0.00	28.20	11	4,950	0.22%
2023/09/14	5	28.40	0	0.00	28.40	5	4,951	0.10%
2023/09/13	1	28.25	0	0.00	28.45	1	4,960	0.02%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/06	1	28.35	1	28.20	28.15	0	5,151	0.00%
2023/09/05	1.2	28.53	1	28.50	28.50	0.2	5,189	0.00%
2023/09/04	1	28.50	1	28.40	28.70	0	5,251	0.00%
2023/08/31	10	28.10	8	28.50	28.55	2	5,389	0.04%
2023/08/30	1	27.85	0	0.00	28.00	1	5,419	0.02%
2023/08/29	1	27.85	0	0.00	27.85	1	5,593	0.02%
2023/08/28	2	27.43	0	0.00	27.50	2	5,850	0.03%
2023/08/25	0	27.95	0.1	27.95	27.95	0	5,804	0.00%
2023/08/24	6	27.90	0.1	28.20	27.85	6	5,797	0.10%
2023/08/23	5	27.95	0	0.00	28.10	5	5,797	0.09%
2023/08/22	1	28.20	0	0.00	28.05	1	5,809	0.02%
2023/08/21	1	28.30	0	0.00	28.45	1	5,812	0.02%
2023/08/18	10	28.65	0	0.00	28.35	10	5,850	0.17%
2023/08/17	7	28.75	0	29.05	28.80	7	5,935	0.12%
2023/08/16	11	28.84	0	29.00	28.90	11	5,938	0.19%
2023/08/15	4	29.29	0	0.00	29.10	4	5,950	0.07%
2023/08/14	1.2	29.33	0	0.00	29.00	1.2	6,008	0.02%
2023/08/11	4	30.00	0	0.00	30.00	4	6,008	0.07%
2023/08/10	8	31.08	0	0.00	30.45	8	5,968	0.13%
2023/08/09	5	32.33	2	32.30	32.45	3	5,861	0.05%
2023/08/08	1.1	32.99	1	33.15	32.70	0.1	5,843	0.00%
2023/08/07	21	33.32	2	34.13	33.45	19	5,843	0.33%
2023/08/04	1	34.40	55	34.45	34.40	-54	5,757	-0.94%
2023/08/02	50.1	35.05	1	34.05	34.00	49.1	5,938	0.83%
2023/08/01	6	33.70	9.3	34.16	33.90	-3.3	5,847	-0.06%
2023/07/31	6	34.33	18	34.28	34.55	-12	5,939	-0.20%
2023/07/28	12	34.52	7	34.67	34.10	5	6,126	0.08%
2023/07/27	17	34.48	23.1	34.61	35.00	-6.1	5,983	-0.10%
2023/07/26	15	33.33	17	33.16	33.15	-2	5,634	-0.04%
2023/07/25	2	32.90	0	0.00	32.70	2	5,643	0.04%
2023/07/24	0	0.00	1.1	33.15	32.75	-1.1	5,693	-0.02%
2023/07/21	0.3	32.50	1	32.80	32.25	-0.7	5,906	-0.01%
2023/07/20	1	32.60	12	32.59	32.80	-11	6,338	-0.17%
2023/07/19	1	32.15	0	0.00	31.90	1	6,847	0.01%
2023/07/18	2	32.13	1	32.30	32.05	1	7,263	0.01%
2023/07/17	0	0.00	0.1	32.80	32.75	-0.1	7,430	0.00%
2023/07/13	14	31.99	0	0.00	31.90	14	7,373	0.19%
2023/07/12	1	32.55	0	0.00	32.55	1	7,311	0.01%
2023/07/11	0.1	32.85	0	0.00	32.80	0.1	7,286	0.00%
2023/07/10	8.1	32.65	0	0.00	32.80	8.1	7,266	0.11%
2023/07/07	0	0.00	2	33.05	33.30	-2	7,228	-0.03%
2023/07/06	7	34.08	1	34.50	34.00	6	7,151	0.08%
2023/07/05	0	0.00	1.1	34.24	34.05	-1.1	7,034	-0.02%
2023/07/04	0	0.00	10.7	33.71	33.80	-10.7	6,972	-0.15%
2023/07/03	11	34.25	5	34.05	34.20	6	6,895	0.09%
2023/06/30	1	33.75	7	34.06	34.05	-6	6,789	-0.09%
2023/06/29	4	34.15	4	34.16	34.25	0	6,717	0.00%
2023/06/28	11	33.37	6	33.19	33.15	5	6,563	0.08%
2023/06/27	4	33.69	13	33.95	33.80	-9	6,491	-0.14%
2023/06/26	21	34.39	14	34.34	34.75	7	6,287	0.11%
2023/06/21	1	33.00	0	0.00	33.30	1	5,768	0.02%
2023/06/20	0	32.53	0	0.00	32.60	0	5,679	0.00%
2023/06/19	2	32.50	6	32.53	32.55	-4	5,652	-0.07%
2023/06/16	0.2	32.35	7	32.36	32.35	-6.8	5,636	-0.12%
2023/06/14	1	32.50	1	32.55	32.55	0	5,558	0.00%
2023/06/13	0.1	33.10	0	0.00	32.90	0.1	5,535	0.00%
2023/06/12	1	33.15	0	0.00	33.20	1	5,483	0.02%
2023/06/09	1	33.55	8	33.69	33.80	-7	5,424	-0.13%
2023/06/08	1	33.20	6	33.45	33.25	-5	5,374	-0.09%
2023/06/07	0	0.00	0.4	33.85	33.80	-0.4	5,307	-0.01%
2023/06/06	22	34.17	21	33.52	33.55	1	5,261	0.02%
2023/06/05	1	33.75	25	33.91	33.75	-24	5,124	-0.47%
2023/06/02	27.4	33.40	5	33.25	33.25	22.4	5,014	0.45%
2023/06/01	19	33.51	36	33.25	33.50	-17	4,830	-0.35%
2023/05/31	4	31.85	4	31.85	31.75	0	4,534	0.00%
2023/05/29	2	31.90	0	0.00	31.95	2	4,522	0.04%
2023/05/26	29	31.56	1	31.75	31.60	28	4,497	0.62%
2023/05/25	36	32.20	0	32.35	32.20	36	4,449	0.81%
2023/05/24	12	32.51	0	0.00	32.45	12	4,428	0.27%
2023/05/23	25.5	32.47	24	32.63	32.60	1.5	4,365	0.03%
2023/05/22	1	31.00	0	0.00	31.75	1	4,229	0.02%
2023/05/19	1.3	31.58	30	31.55	31.35	-28.7	4,193	-0.68%
2023/05/18	0	0.00	1	32.05	31.85	-1	4,149	-0.02%
2023/05/17	10	31.80	0	0.00	31.80	10	4,074	0.25%
2023/05/16	0	0.00	3.9	31.57	31.70	-3.9	4,032	-0.10%
2023/05/12	0	0.00	0	31.65	32.05	0	4,013	0.00%
2023/05/11	0	0.00	0	31.65	31.75	0	4,001	0.00%
2023/05/09	23	34.10	28	33.72	33.20	-5	3,911	-0.13%
2023/05/08	20	33.60	10	33.56	33.50	10	3,665	0.27%
2023/05/05	10	33.32	35	33.20	33.10	-25	3,594	-0.70%
2023/05/04	57	33.29	17	32.81	33.65	40	3,437	1.16%
2023/05/03	7	32.79	30	31.95	32.10	-23	3,116	-0.74%
2023/05/02	12	32.16	1	31.70	32.00	11	2,986	0.37%
2023/04/27	15	31.41	16	31.25	31.35	-1	2,866	-0.03%
2023/04/26	54	31.94	32	31.99	32.00	22	2,767	0.80%
2023/04/25	21	32.77	22	33.16	32.35	-1	2,461	-0.04%
2023/04/24	99	32.43	104	32.27	32.50	-5	2,003	-0.25%	大賣/
2023/04/21	25	31.85	48	31.28	30.40	-23	1,446	-1.59%
2023/04/20	2	30.50	11	30.21	29.45	-9	1,034	-0.87%
2023/04/18	0	28.75	0	0.00	28.75	0	845	0.00%
2023/04/14	0	0.00	1	28.75	28.85	-1	860	-0.12%
2023/04/13	0	0.00	0.1	28.90	28.75	-0.1	854	-0.01%
2023/04/10	0	28.70	0	0.00	28.45	0	832	0.00%
2023/04/06	0.1	28.56	0	0.00	28.60	0.1	789	0.01%
2023/03/31	1	28.10	1	28.25	28.25	0	778	0.00%
2023/03/30	2	28.00	2	28.05	28.10	0	777	0.00%
2023/03/29	2	28.28	0	0.00	28.25	2	776	0.26%
2023/03/27	1	28.25	0	28.35	28.20	1	780	0.13%
2023/03/24	0	0.00	0.1	28.20	28.00	-0.1	798	-0.01%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	0.00	2	27.35	27.15	-2	786	-0.25%
2023/03/16	0.1	27.65	0	0.00	27.60	0.1	751	0.01%
2023/03/15	0.1	28.75	0	0.00	28.40	0.1	733	0.01%
2023/03/14	0	28.90	0	0.00	28.75	0	730	0.00%
2023/03/10	0	28.90	1	28.80	28.85	-1	753	-0.13%
2023/03/09	0	29.10	0	0.00	29.05	0	766	0.00%
2023/03/07	0	29.03	0	0.00	29.00	0	773	0.00%
2023/03/03	1.1	28.72	1	28.70	28.75	0.1	762	0.01%
2023/03/02	1	28.70	0	0.00	28.75	1	764	0.13%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/01/31	0	29.10	1	29.05	29.10	-1	757	-0.13%
2023/01/30	0	28.65	0	0.00	28.85	0	744	0.00%
2023/01/09	0	0.00	1	27.95	27.95	-1	693	-0.14%
2022/12/21	0	0.00	2	27.20	27.15	-2	726	-0.28%
2022/12/16	0	0.00	15	27.35	27.30	-15	729	-2.06%
2022/12/12	0	0.00	0	27.55	27.80	0	708	0.00%
2022/12/08	0	0.00	0.1	27.55	27.70	-0.1	725	-0.01%
2022/11/16	0	27.25	0	0.00	26.80	0	732	0.00%
2022/11/08	0	0.00	2	27.00	27.00	-2	828	-0.24%
2022/11/07	0	26.70	3	26.90	26.95	-3	833	-0.36%
2022/11/04	0	0.00	1	26.45	26.45	-1	843	-0.12%
2022/10/27	2	25.85	0	0.00	26.10	2	842	0.24%
2022/10/25	3	25.55	0	0.00	25.70	3	840	0.36%
2022/10/21	0	0.00	1	25.70	25.65	-1	851	-0.12%
2022/10/19	0	26.05	0	0.00	25.80	0	860	0.00%
2022/10/13	1	25.55	0	0.00	25.25	1	910	0.11%
2022/09/30	0	0.00	1	26.20	26.60	-1	1,005	-0.10%
2022/09/28	2	26.25	0	0.00	26.15	2	1,029	0.19%
2022/09/27	1	26.50	0	0.00	26.55	1	1,049	0.10%
2022/09/16	0.1	27.60	0	0.00	27.35	0.1	1,338	0.00%
2022/09/14	1	27.50	0	0.00	27.60	1	1,374	0.07%
2022/09/06	0.1	27.20	0	0.00	27.10	0.1	1,506	0.00%
2022/09/05	2	27.30	0.1	27.70	27.25	1.9	1,519	0.13%
2022/09/01	1	27.80	0	0.00	27.90	1	1,531	0.07%
2022/08/31	1	28.25	0	0.00	28.30	1	1,541	0.06%
2022/08/23	6	28.45	6	28.20	28.20	0	1,591	0.00%
2022/08/22	1	28.60	1	29.10	28.70	0	1,614	0.00%
2022/08/18	0	0.00	1	28.05	28.20	-1	1,592	-0.06%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/04	2	26.58	0	0.00	26.65	2	1,938	0.10%
2022/08/01	0	0.00	0.1	27.30	27.10	-0.1	2,045	-0.01%
2022/07/26	0	0.00	0	26.85	27.10	0	2,232	0.00%
2022/07/25	1	26.80	1	26.70	26.70	0	2,228	0.00%
2022/07/22	0	26.95	15	26.80	26.85	-15	2,230	-0.67%
2022/07/21	1	26.30	4	26.45	26.45	-3	2,235	-0.13%
2022/07/20	0	26.90	0	0.00	26.35	0	2,232	0.00%
2022/07/19	0	26.40	0	0.00	26.35	0	2,237	0.00%
2022/07/15	3	25.45	0	0.00	25.45	3	2,229	0.13%
2022/07/06	3	25.80	0	0.00	25.70	3	2,192	0.14%
2022/07/05	0.1	25.95	0	0.00	25.95	0.1	2,181	0.00%
2022/07/04	1	25.45	0	0.00	25.35	1	2,161	0.05%
2022/07/01	0.1	25.30	0.1	25.45	25.20	-0.1	2,163	0.00%
2022/06/30	0	0.00	1.1	26.05	26.05	-1.1	2,149	-0.05%
2022/06/29	6	26.81	5	26.55	26.55	1	2,118	0.05%
2022/06/28	31	27.29	22	27.19	27.15	9	2,088	0.43%
2022/06/27	3	29.95	7.1	30.03	29.95	-4.1	2,026	-0.20%
2022/06/24	2	29.60	0	0.00	29.75	2	1,968	0.10%
2022/06/22	2	29.72	2	29.55	29.55	0	1,991	0.00%
2022/06/16	0.5	30.45	0	0.00	30.00	0.5	1,884	0.03%
2022/06/14	0	0.00	10	29.50	29.60	-10	1,862	-0.54%
2022/06/09	0	30.35	0	0.00	30.20	0	1,857	0.00%
2022/06/07	0	30.05	0	0.00	29.95	0	1,851	0.00%
2022/06/02	12	29.96	7	30.10	30.00	5	1,886	0.27%
2022/06/01	6	30.03	0	0.00	30.00	6	1,905	0.31%
2022/05/30	1	30.05	0	0.00	30.05	1	1,865	0.05%
2022/05/27	0	0.00	18	29.50	29.55	-18	1,831	-0.98%
2022/05/26	0	0.00	2	29.65	29.65	-2	1,795	-0.11%
2022/05/25	2	29.25	0	0.00	29.40	2	1,775	0.11%
2022/05/24	1	29.85	0.2	30.10	29.95	0.8	1,731	0.05%
2022/05/19	0.1	29.50	0	0.00	29.60	0.1	1,700	0.01%
2022/05/18	5	30.35	0	0.00	30.40	5	1,637	0.31%
2022/05/17	0	0.00	5	30.35	30.20	-5	1,611	-0.31%
2022/05/16	0	0.00	40.4	30.11	30.15	-40.4	1,613	-2.50%
2022/05/13	0	0.00	10	30.75	30.85	-10	1,594	-0.63%
2022/05/12	0	0.00	11	30.67	30.40	-11	1,621	-0.68%
2022/05/11	0	31.90	25	31.82	31.85	-25	1,591	-1.57%
2022/05/09	1	32.51	0	0.00	32.75	1	1,608	0.06%
2022/05/06	0.1	33.30	0	0.00	33.20	0.1	1,603	0.01%
2022/05/05	0	0.00	2	33.55	33.60	-2	1,617	-0.12%
2022/05/04	2	33.61	0	0.00	33.65	2	1,622	0.13%
2022/05/03	14	35.11	14	35.03	33.70	0	1,594	0.00%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	1	33.41	0	0.00	33.50	1	1,476	0.07%
2022/04/27	1	33.80	0	0.00	33.40	1	1,473	0.07%
2022/04/26	1.2	34.13	0	0.00	34.10	1.2	1,452	0.08%
2022/04/22	2	34.85	0	0.00	34.95	2	1,466	0.14%
2022/04/11	0	34.20	0	0.00	34.10	0	1,781	0.00%
2022/04/08	0	0.00	2	34.60	34.50	-2	1,793	-0.11%
2022/04/07	0	34.87	0	0.00	34.60	0	1,808	0.00%
2022/04/06	1	34.65	0	0.00	34.90	1	1,813	0.06%
2022/03/31	0	35.00	0	0.00	35.00	0	1,948	0.00%
2022/03/29	0	34.55	0	0.00	34.45	0	2,173	0.00%
2022/03/25	0	34.65	0	0.00	34.50	0	2,155	0.00%
2022/03/24	0	0.00	0	34.95	34.85	0	2,163	0.00%
2022/03/23	0	35.15	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.08	1	35.05	35.10	-1	2,204	-0.05%
2022/03/16	1	34.35	0	0.00	34.35	1	2,376	0.04%
2022/03/09	0.9	34.05	0	0.00	33.95	0.9	2,412	0.04%
2022/03/08	1	34.00	0	0.00	33.70	1	2,421	0.04%
2022/03/07	1	34.00	0	0.00	34.35	1	2,401	0.04%
2022/03/04	0	35.10	0	0.00	34.90	0	2,409	0.00%
2022/02/25	5	34.43	0	0.00	34.40	5	2,711	0.18%
2022/02/24	2	35.07	1	35.10	34.60	1	2,724	0.04%
2022/02/17	0	35.90	0	0.00	35.90	0	2,964	0.00%
2022/02/14	0	0.00	1	36.00	36.50	-1	2,998	-0.03%
2022/02/11	3	36.25	1	36.40	36.35	2	3,056	0.07%
2022/02/10	0	0.00	9	36.07	36.25	-9	3,084	-0.29%
2022/02/09	3	35.75	5	35.68	35.85	-2	3,082	-0.06%
2022/02/08	0	0.00	10	35.35	35.60	-10	3,060	-0.33%
2022/01/26	11	34.05	0	0.00	34.05	11	3,071	0.36%
2022/01/24	0	34.35	0	0.00	34.35	0	3,167	0.00%
2022/01/14	0	35.50	0	0.00	35.40	0	3,305	0.00%
2022/01/13	2	35.55	2	36.00	35.85	0	3,297	0.00%
2022/01/12	0	0.00	2	35.45	35.50	-2	3,267	-0.06%
2022/01/10	0	0.00	6	35.52	35.65	-6	3,310	-0.18%
2022/01/05	2	34.75	0	0.00	34.65	2	3,317	0.06%
2022/01/04	0	0.00	1	34.80	35.05	-1	3,280	-0.03%
2021/12/30	1	35.50	0.1	35.55	35.30	1	3,292	0.03%
2021/12/29	1	35.35	1	35.40	35.50	0	3,355	0.00%
2021/12/28	9	35.19	5	35.20	35.20	4	3,391	0.12%
2021/12/27	3	36.12	2	36.30	35.60	1	3,425	0.03%
2021/12/24	7	35.93	9	35.95	35.90	-2	3,417	-0.06%
2021/12/23	1	34.60	0	0.00	35.05	1	3,392	0.03%
2021/12/21	1	33.85	0	0.00	34.10	1	4,172	0.02%
2021/12/20	3	33.92	0	0.00	33.70	3	4,690	0.06%
2021/12/16	6	33.95	0	0.00	33.70	6	4,925	0.12%
2021/12/15	2	34.05	0.1	33.95	33.95	1.9	4,956	0.04%
2021/12/14	5	34.40	7	34.94	34.00	-2	4,980	-0.04%
2021/12/13	2	33.70	0	0.00	33.60	2	4,850	0.04%
2021/12/10	1	33.85	1	33.90	33.90	0	4,864	0.00%
2021/12/09	3	34.10	0	0.00	34.00	3	4,854	0.06%
2021/12/07	5	33.73	0	0.00	33.80	5	4,883	0.10%
2021/12/03	10.4	33.97	10	33.85	33.85	0.4	4,886	0.01%
2021/12/01	2	33.95	0	0.00	34.05	2	4,897	0.04%
2021/11/30	1.6	33.86	0	0.00	34.00	1.6	4,899	0.03%
2021/11/29	0	0.00	1	33.85	34.10	-1	4,919	-0.02%
2021/11/25	3	35.95	3	35.50	35.70	0	4,805	0.00%
2021/11/23	1	35.00	4	35.15	34.85	-3	4,774	-0.06%
2021/11/19	6	35.87	9	35.53	35.50	-3	4,784	-0.06%
2021/11/18	8	36.26	0	36.25	36.05	8	4,768	0.17%
2021/11/17	5	35.38	0	0.00	35.40	5	4,669	0.11%
2021/11/15	0	0.00	0.1	34.90	35.00	-0.1	4,663	0.00%
2021/11/12	10	34.45	0	0.00	34.50	10	4,711	0.21%
2021/11/11	0.1	34.50	0	0.00	34.50	0.1	4,748	0.00%
2021/11/10	4	35.60	26	34.88	34.75	-22	4,828	-0.46%
2021/11/09	1	34.70	0	0.00	35.00	1	4,749	0.02%
2021/11/08	0	0.00	2	34.75	35.15	-2	4,727	-0.04%
2021/11/05	0	0.00	3	34.28	34.55	-3	4,701	-0.06%
2021/11/04	0	0.00	12	34.70	34.35	-12	4,717	-0.25%
2021/11/03	2	34.45	0	0.00	34.65	2	4,720	0.04%
2021/11/02	6	34.63	1	34.30	34.30	5	4,727	0.11%
2021/11/01	22	34.16	0	0.00	34.20	22	4,711	0.47%
2021/10/29	2	33.43	2	34.05	34.00	0	4,713	0.00%
2021/10/28	0	0.00	1	33.15	33.20	-1	4,726	-0.02%
2021/10/27	2	33.15	5	33.05	33.05	-3	4,763	-0.06%
2021/10/22	3	33.73	1	33.60	33.60	2	4,771	0.04%
2021/10/19	0	0.00	6	34.36	34.30	-6	4,939	-0.12%
2021/10/18	3	34.28	4	34.60	34.40	-1	5,010	-0.02%
2021/10/15	5	34.05	0	0.00	33.90	5	5,076	0.10%
2021/10/14	1	33.35	1	34.00	33.95	0	5,072	0.00%
2021/10/13	10	33.00	0	0.00	33.10	10	5,046	0.20%
2021/10/12	1	33.40	0	0.00	33.30	1	5,039	0.02%
2021/10/08	1	33.55	0	0.00	33.55	1	5,047	0.02%
2021/10/07	4	33.85	4	33.88	34.00	0	5,101	0.00%
2021/10/06	0	33.50	0	0.00	33.20	0	5,136	0.00%
2021/10/05	1.1	33.25	7	33.84	33.90	-6	5,163	-0.12%
2021/10/04	3.1	34.10	0	0.00	33.75	3.1	5,229	0.06%
2021/10/01	9.1	34.96	0	0.00	34.40	9.1	5,334	0.17%
2021/09/30	5	35.75	1	36.25	35.65	4	5,582	0.07%
2021/09/29	3.1	35.81	1	35.70	35.70	2.1	5,656	0.04%
2021/09/28	13.1	37.78	11	37.45	37.20	2.1	5,623	0.04%
2021/09/27	11.1	35.48	19	36.73	37.50	-8	5,127	-0.16%
2021/09/24	22.3	34.63	7	36.15	34.10	15.3	5,231	0.29%
2021/09/23	0	0.00	0.1	34.30	34.10	-0.1	5,482	0.00%
2021/09/22	1.1	34.15	0	0.00	33.80	1.1	5,512	0.02%
2021/09/17	4	35.05	0	0.00	34.30	4	5,554	0.07%
2021/09/16	5	35.06	0	0.00	34.90	5	5,568	0.09%
2021/09/15	1	35.20	0	0.00	35.15	1	5,599	0.02%
2021/09/14	0.1	35.85	2	35.80	35.70	-1.9	5,717	-0.03%
2021/09/13	1	35.05	0	0.00	35.75	1	6,089	0.02%
2021/09/10	0.1	35.50	0	0.00	35.20	0.1	6,292	0.00%
2021/09/09	6	35.10	5	35.53	35.70	1	6,319	0.02%
2021/09/06	4	35.63	0	0.00	35.50	4	6,471	0.06%
2021/09/03	3	35.95	0	0.00	35.90	3	6,703	0.04%
2021/09/01	5	36.30	0	0.00	36.05	5	6,932	0.07%
2021/08/30	4.1	36.46	0	0.00	36.45	4.1	8,170	0.05%
2021/08/27	0	0.00	1	36.70	37.15	-1	8,507	-0.01%
2021/08/26	5	36.50	0	0.00	36.65	5	9,338	0.05%
2021/08/25	0	0.00	10	36.50	36.45	-10	9,548	-0.10%
2021/08/24	2	35.85	5	36.05	36.00	-3	9,557	-0.03%
2021/08/19	1.1	36.35	0	0.00	35.80	1.1	9,595	0.01%
2021/08/17	0	0.00	17	36.95	36.85	-17	9,597	-0.18%
2021/08/16	27	39.66	2	39.65	39.65	25	9,655	0.26%
2021/08/13	5	41.05	0	0.00	40.90	5	9,619	0.05%
2021/08/12	5.1	41.14	1	41.95	41.15	4.1	9,653	0.04%
2021/08/11	1	41.30	8	42.00	41.15	-7	9,717	-0.07%
2021/08/05	0	0.00	1	42.00	42.05	-1	10,134	-0.01%
2021/07/29	0	0.00	1	42.35	42.20	-1	11,148	-0.01%
2021/07/27	4	41.83	2	41.75	41.75	2	11,276	0.02%
2021/07/26	11	42.09	0	0.00	41.35	11	11,320	0.10%
2021/07/23	0	0.00	3	43.62	43.80	-3	11,234	-0.03%
2021/07/22	5	42.14	1	42.50	42.10	4	11,252	0.04%
2021/07/21	3.1	42.70	2	42.55	42.65	1.1	11,280	0.01%
2021/07/16	2	44.70	2	44.60	44.75	0	11,723	0.00%
2021/07/14	1.1	44.33	2	44.35	44.35	-0.9	12,012	-0.01%
2021/07/13	6.1	44.27	3	45.22	44.20	3.1	12,155	0.03%
2021/07/12	11	44.99	0	0.00	44.95	11	12,200	0.09%
2021/07/09	12.1	46.13	1	46.35	45.95	11.1	12,244	0.09%
2021/07/08	12.1	46.65	0	0.00	46.80	12.1	12,352	0.10%
2021/07/07	2	48.20	3	48.92	48.00	-1	12,719	-0.01%
2021/07/05	9	47.81	3	48.13	48.35	6	12,634	0.05%
2021/07/02	7.2	48.22	1	48.25	48.25	6.2	12,625	0.05%
2021/07/01	31	48.45	38	48.84	47.70	-7	12,600	-0.06%
2021/06/30	11	47.09	34	47.96	48.50	-23	12,196	-0.19%
2021/06/29	0	0.00	3	45.60	45.60	-3	11,816	-0.03%
2021/06/28	6	44.50	17	45.36	46.00	-11	11,840	-0.09%
2021/06/25	1	44.95	0	0.00	44.90	1	11,931	0.01%
2021/06/24	2	44.85	0	0.00	45.40	2	12,036	0.02%
2021/06/23	13	45.48	9	45.11	44.80	4	12,046	0.03%
2021/06/22	11	46.14	58	46.45	45.25	-47	12,006	-0.39%
2021/06/21	11	44.57	18	44.61	45.80	-7	11,681	-0.06%
2021/06/18	2	43.80	1	44.20	44.30	1	11,495	0.01%
2021/06/17	4	44.19	2	44.23	44.05	2	11,500	0.02%
2021/06/16	10	43.79	2	44.05	43.85	8	11,569	0.07%
2021/06/15	12	44.07	0	0.00	44.00	12	11,547	0.10%
2021/06/11	61	45.40	34	45.38	44.50	27	11,486	0.24%
2021/06/09	40	45.77	56	45.09	45.10	-16	11,135	-0.14%
2021/06/08	65	47.41	18	47.82	46.90	47	11,004	0.43%
2021/06/07	69	49.21	73.5	48.79	49.00	-4.5	10,711	-0.04%
2021/06/04	8	46.33	10	46.13	45.65	-2	9,730	-0.02%
2021/06/03	24.5	47.28	24	46.31	46.40	0.5	9,410	0.01%
2021/06/02	16	44.70	10	44.27	44.75	6	8,596	0.07%
2021/05/31	2	41.20	0	0.00	41.30	2	8,428	0.02%
2021/05/28	2	41.10	0	0.00	41.20	2	8,435	0.02%
2021/05/27	2	40.90	0	0.00	40.90	2	8,495	0.02%
2021/05/24	2	42.63	4	42.81	42.35	-2	8,454	-0.02%
2021/05/21	0	0.00	5	40.25	41.30	-5	8,413	-0.06%
2021/05/20	2	39.38	2	39.90	39.95	0	8,382	0.00%
2021/05/19	9	40.40	0	0.00	40.35	9	8,352	0.11%
2021/05/18	3	40.00	3	37.83	40.00	0	8,294	0.00%
2021/05/17	4	37.91	6	37.78	37.50	-2	8,225	-0.02%
2021/05/14	0.1	39.30	2	39.30	39.30	-1.9	8,098	-0.02%
2021/05/13	1	40.45	2	40.50	40.55	-1	7,981	-0.01%
2021/05/12	13	42.12	3	42.22	40.80	10	7,825	0.13%
2021/05/11	13	46.61	19	47.60	44.85	-6	7,543	-0.08%
2021/05/10	1	46.45	15	45.26	46.30	-14	7,010	-0.20%
2021/05/07	1	42.80	2	42.85	43.20	-1	6,735	-0.01%
2021/05/06	3	42.80	1	44.20	42.90	2	6,739	0.03%
2021/05/05	11	43.26	8	43.21	42.80	3	6,710	0.04%
2021/05/04	5	43.98	11	41.89	42.35	-6	6,679	-0.09%
2021/05/03	9	44.10	9	44.41	44.45	0	6,594	0.00%
2021/04/29	7	44.03	7	44.34	44.60	0	6,583	0.00%
2021/04/28	2	45.20	11	45.23	44.90	-9	6,554	-0.14%
2021/04/27	23	44.63	2.1	44.76	45.80	21	6,573	0.32%
2021/04/26	27	45.01	11.1	45.15	45.20	16	6,491	0.25%
2021/04/23	1	43.50	7	43.88	44.10	-6	6,353	-0.09%
2021/04/22	10	43.00	8	43.48	42.65	2	6,216	0.03%
2021/04/21	4	44.00	100.1	44.03	43.90	-96	6,020	-1.60%
2021/04/20	1	42.90	4	42.28	42.90	-3	5,845	-0.05%
2021/04/19	3	42.63	1.1	41.82	43.00	1.9	5,793	0.03%
2021/04/16	0	0.00	3	41.07	41.55	-3	5,623	-0.05%
2021/04/15	12	41.18	0	0.00	40.80	12	5,565	0.22%
2021/04/14	12	40.83	2.3	40.71	40.75	9.7	5,534	0.18%
2021/04/13	62	42.91	26	42.77	41.80	36	5,423	0.66%
2021/04/12	44	39.92	19	39.78	40.45	25	4,935	0.51%
2021/04/09	8	37.71	11	36.96	37.00	-3	4,665	-0.06%
2021/04/08	0.1	37.95	6	37.75	38.00	-6	4,657	-0.13%
2021/04/07	12	38.25	3	37.03	37.00	9	4,750	0.19%
2021/04/06	0	0.00	10.2	36.55	37.40	-10.2	5,023	-0.20%
2021/04/01	1	34.70	1.1	35.39	35.40	-0.1	5,095	0.00%
2021/03/31	3.1	35.16	1.1	34.91	34.90	2	4,996	0.04%
2021/03/30	7	34.93	9.1	34.82	35.00	-2.1	4,935	-0.04%
2021/03/29	3	34.20	5	34.47	34.05	-2	4,784	-0.04%
2021/03/26	0	0.00	0.1	33.75	33.60	-0.1	4,838	0.00%
2021/03/25	0	33.35	2.7	33.63	33.35	-2.7	4,869	-0.06%
2021/03/24	0	0.00	4.1	33.05	33.00	-4.1	4,804	-0.08%
2021/03/23	0	0.00	2	32.70	32.70	-2	4,820	-0.04%
2021/03/22	1.2	32.66	0	0.00	33.00	1.2	5,030	0.02%
2021/03/19	5	32.45	17	32.92	32.65	-12	5,060	-0.24%
2021/03/12	0	0.00	30	32.40	32.30	-30	5,083	-0.59%
2021/03/10	0	32.25	2	32.10	32.30	-2	5,138	-0.04%
2021/03/09	2	32.60	0	0.00	32.40	2	5,155	0.04%
2021/03/08	0	0.00	2	32.10	32.10	-2	5,171	-0.04%
2021/03/05	2	32.05	6.1	32.05	31.80	-4.1	5,165	-0.08%
2021/03/04	1	31.95	0	0.00	31.95	1	5,211	0.02%
2021/03/03	1	31.40	8	31.60	31.85	-7	5,198	-0.13%
2021/03/02	0	0.00	5	32.20	31.20	-5	5,189	-0.10%
2021/02/26	0	31.40	0	0.00	31.35	0	5,152	0.00%
2021/02/25	0	31.40	0	0.00	31.45	0	5,134	0.00%
2021/02/24	1	31.45	0	0.00	31.50	1	5,173	0.02%
2021/02/22	22	31.10	0	0.00	31.10	22	5,150	0.43%
2021/02/19	0	0.00	1	30.55	30.90	-1	5,168	-0.02%
2021/02/18	1	30.70	0	0.00	30.65	1	5,340	0.02%
2021/02/17	0	30.05	1	30.05	30.20	-1	5,365	-0.02%
2021/02/05	7	29.28	2	29.45	29.35	5	5,789	0.09%
2021/02/04	2	29.05	2	29.35	29.30	0	5,813	0.00%
2021/02/03	0	0.00	2	29.25	29.15	-2	5,855	-0.03%
2021/02/02	3	29.30	0	0.00	29.30	3	5,993	0.05%
2021/02/01	1	28.30	1	28.90	28.90	0	6,029	0.00%
2021/01/29	0	0.00	5	28.88	28.70	-5	6,066	-0.08%
2021/01/28	3	29.27	2	29.25	29.20	1	6,138	0.02%
2021/01/26	2	29.75	0	0.00	29.90	2	6,185	0.03%
2021/01/22	5	29.51	0	0.00	29.60	5	6,234	0.08%
2021/01/21	0	0.00	1	29.80	29.90	-1	6,209	-0.02%
2021/01/20	13	30.12	4	30.04	29.85	9	6,286	0.14%
2021/01/19	1	30.95	0	0.00	30.85	1	6,495	0.02%
2021/01/18	5	30.92	0	0.00	31.10	5	6,550	0.08%
2021/01/15	1	31.35	2	31.75	31.40	-1	6,564	-0.02%
2021/01/14	9	32.03	0	0.00	32.05	9	6,677	0.13%
2021/01/13	3	32.30	0	0.00	32.30	3	6,713	0.04%
2021/01/12	0	0.00	2	32.55	32.25	-2	6,781	-0.03%
2021/01/08	7	33.20	0	0.00	33.30	7	6,787	0.10%
2021/01/07	11	33.77	15	34.02	33.55	-4	6,802	-0.06%
2021/01/06	0	0.00	2	33.65	33.20	-2	6,891	-0.03%
2021/01/05	0	33.75	2	33.75	33.75	-2	7,035	-0.03%
2021/01/04	1	34.15	4	34.15	34.20	-3	7,184	-0.04%
2020/12/31	25	34.15	0	0.00	34.00	25	7,154	0.35%
2020/12/30	0	0.00	20	34.23	34.15	-20	7,118	-0.28%
2020/12/29	10	34.00	24	33.96	33.55	-14	7,018	-0.20%
2020/12/28	27	33.32	25.5	33.18	33.45	1.5	6,617	0.02%
2020/12/25	10.1	31.90	0	31.90	31.85	10.1	6,421	0.16%
2020/12/24	25	31.91	3	32.02	31.95	22	6,566	0.33%
2020/12/23	7	32.00	1	32.00	32.00	6	6,696	0.09%
2020/12/22	56	32.34	17	32.26	32.10	39	6,864	0.57%
2020/12/21	15	31.92	12	31.74	31.95	3	6,824	0.04%
2020/12/18	0	0.00	1	31.40	31.35	-1	6,858	-0.01%
2020/12/17	0	0.00	1	31.30	31.35	-1	6,965	-0.01%
2020/12/16	17	31.58	15.5	31.62	31.75	1.5	7,030	0.02%
2020/12/15	1	31.15	12	31.17	31.25	-11	7,052	-0.16%
2020/12/14	0	0.00	1	30.80	30.85	-1	7,238	-0.01%
2020/12/11	1	30.60	1	30.55	30.60	0	7,585	0.00%
2020/12/10	5	30.85	0	0.00	30.85	5	7,732	0.06%
2020/12/09	7	30.86	0	0.00	30.90	7	7,836	0.09%
2020/12/08	0	0.00	0.5	31.25	31.20	-0.5	7,910	-0.01%
2020/12/07	6.6	30.86	0	0.00	30.80	6.6	8,044	0.08%
2020/12/04	5	31.40	0	0.00	31.40	5	8,135	0.06%
2020/12/02	0.5	31.85	10	31.65	31.65	-9.5	8,383	-0.11%
2020/12/01	0	0.00	12	31.96	31.95	-12	8,434	-0.14%
2020/11/30	1	31.80	0	0.00	31.80	1	8,550	0.01%
2020/11/27	5.5	31.86	5	32.05	32.00	0.5	8,664	0.01%
2020/11/26	0.5	32.00	5	32.05	31.95	-4.5	8,892	-0.05%
2020/11/25	0	0.00	1	32.05	31.75	-1	9,325	-0.01%
2020/11/24	7	31.86	2	31.90	31.90	5	9,455	0.05%
2020/11/23	1	31.85	1	32.10	31.80	0	9,522	0.00%
2020/11/20	0.4	32.05	5	32.05	32.00	-4.6	9,527	-0.05%
2020/11/19	1	31.75	15	31.82	31.70	-14	9,608	-0.15%
2020/11/18	0	0.00	1	31.95	31.95	-1	9,607	-0.01%
2020/11/17	0	0.00	6	31.70	32.00	-6	9,652	-0.06%
2020/11/16	0	0.00	0.2	32.70	32.65	-0.2	9,663	0.00%
2020/11/13	215	34.34	215.1	32.65	32.60	-0.1	9,815	0.00%	大買/大賣/
2020/11/11	0	0.00	1	33.10	33.10	-1	9,481	-0.01%
2020/11/10	1.8	32.82	1	32.55	32.45	0.8	9,584	0.01%
2020/11/09	0	0.00	2	33.18	33.25	-2	9,613	-0.02%
2020/11/06	1	32.50	0	0.00	32.70	1	9,894	0.01%
2020/11/05	2.2	32.67	0	0.00	32.60	2.2	10,067	0.02%
2020/11/04	1	33.05	4	33.05	33.25	-3	10,031	-0.03%
2020/11/02	5.4	33.17	0	0.00	33.15	5.4	10,118	0.05%
2020/10/30	3.4	34.04	0	0.00	33.95	3.4	10,102	0.03%
2020/10/29	0.1	34.30	0	0.00	34.30	0.1	10,056	0.00%
2020/10/28	4	35.35	3	34.87	34.75	1	10,041	0.01%
2020/10/27	2	34.85	16	35.19	35.35	-14	9,929	-0.14%
2020/10/26	3	33.57	0	0.00	33.55	3	9,628	0.03%
2020/10/23	1	33.70	0	0.00	33.75	1	9,552	0.01%
2020/10/22	0	0.00	3	34.20	33.85	-3	9,557	-0.03%
2020/10/21	2	33.50	0	0.00	33.75	2	9,440	0.02%
2020/10/19	1	32.50	0	0.00	32.50	1	9,368	0.01%
2020/10/16	2	32.90	0	0.00	32.80	2	9,357	0.02%
2020/10/14	2	33.35	2	33.53	33.20	0	9,348	0.00%
2020/10/13	15	34.36	6	34.28	34.50	9	9,174	0.10%
2020/10/12	5	33.30	7	33.20	33.50	-2	8,973	-0.02%
2020/10/08	1	31.75	0	0.00	31.75	1	8,852	0.01%
2020/10/06	6	32.50	0	0.00	32.50	6	8,827	0.07%
2020/10/05	0	0.00	1	32.05	32.10	-1	8,814	-0.01%
2020/09/30	1	31.55	0	0.00	31.55	1	8,814	0.01%
2020/09/29	0	0.00	2	31.30	32.55	-2	8,758	-0.02%
2020/09/28	0	0.00	1	31.75	31.80	-1	8,634	-0.01%
2020/09/25	0	0.00	3	31.48	31.60	-3	8,596	-0.03%
2020/09/24	5	31.36	4	30.54	30.45	1	8,511	0.01%
2020/09/23	2	31.00	3	31.00	31.15	-1	8,369	-0.01%
2020/09/22	6	32.71	5	32.43	31.90	1	8,273	0.01%
2020/09/21	0	0.00	5.5	32.98	33.10	-5.5	8,144	-0.07%
2020/09/18	71	32.62	72	32.63	32.90	-1	8,049	-0.01%
2020/09/17	4	31.79	7	31.14	31.75	-3	7,804	-0.04%
2020/09/16	2	29.95	94	30.72	31.55	-92	7,580	-1.21%
2020/09/15	75	30.00	1	29.85	30.00	74	7,301	1.01%
2020/09/14	9	29.52	20	29.11	29.00	-11	7,211	-0.15%
2020/09/11	11	28.82	17.1	28.94	28.50	-6.1	7,118	-0.08%
2020/09/10	30	29.28	13	29.07	29.00	17	7,058	0.24%
2020/09/09	8	29.59	10	29.79	29.65	-2	6,999	-0.03%
2020/09/08	10	29.00	1	28.65	29.15	9	6,915	0.13%
2020/09/07	1	27.65	0	0.00	27.90	1	6,728	0.01%
2020/09/04	2	27.88	1	28.10	27.80	1	6,666	0.02%
2020/09/03	5	27.97	4	28.69	28.70	1	6,678	0.01%
2020/09/02	8	28.68	2.2	28.80	28.45	5.8	6,571	0.09%
2020/09/01	7	30.44	0	0.00	29.50	7	6,390	0.11%
2020/08/31	0	0.00	2	29.00	30.30	-2	6,145	-0.03%
2020/08/28	5	27.42	13	27.72	27.55	-8	5,720	-0.14%
2020/08/27	13	26.42	5	26.50	26.30	8	5,580	0.14%
2020/08/25	6	27.85	6	27.30	27.30	0	5,429	0.00%
2020/08/24	50	27.14	69.7	27.06	27.00	-19.7	5,386	-0.37%
2020/08/21	16	27.36	17	27.28	27.30	-1	5,399	-0.02%
2020/08/20	1	27.15	3	26.45	27.50	-2	5,342	-0.04%
2020/08/19	10	27.51	3	27.98	28.00	7	5,215	0.13%
2020/08/18	10	26.55	2	26.50	26.45	8	5,110	0.16%
2020/08/17	1.2	26.11	1	26.35	26.50	0.2	5,168	0.00%
2020/08/14	2	26.15	3	26.13	26.35	-1	5,275	-0.02%
2020/08/13	2	25.80	1	25.55	25.55	1	5,249	0.02%
2020/08/12	0	0.00	4	25.38	25.40	-4	5,257	-0.08%
2020/08/11	4.5	24.75	7	24.86	25.15	-2.6	5,099	-0.05%
2020/08/10	4	23.92	1	24.05	23.90	3	4,954	0.06%
2020/08/07	3	23.92	3	24.00	24.15	0	4,961	0.00%
2020/08/06	2	23.45	0	0.00	23.55	2	4,927	0.04%
2020/08/05	0	23.30	0	0.00	23.40	0	5,157	0.00%
2020/08/03	2	23.08	17	23.05	23.20	-15	5,110	-0.29%
2020/07/31	16	23.14	28	23.17	23.20	-12	5,088	-0.24%
2020/07/30	0	0.00	11	23.35	23.25	-11	5,088	-0.22%
2020/07/29	18	23.15	38.2	23.31	23.15	-20.2	5,083	-0.40%
2020/07/28	26	23.47	21	23.11	23.10	5	5,093	0.10%
2020/07/27	15	23.63	13	23.75	23.60	2	5,082	0.04%
2020/07/24	9	23.74	4	23.60	23.60	5	5,059	0.10%
2020/07/23	1	23.85	5	24.05	23.80	-4	5,049	-0.08%
2020/07/22	8	23.76	0	0.00	23.85	8	4,996	0.16%
2020/07/21	30	23.67	30	23.80	23.90	0	4,952	0.00%
2020/07/20	0	0.00	4	23.79	23.95	-4	4,914	-0.08%
2020/07/17	0	0.00	5	23.55	23.55	-5	4,850	-0.10%
2020/07/16	3	23.68	10	23.94	23.85	-7	4,858	-0.14%
2020/07/15	5	23.85	8	23.84	23.80	-3	4,837	-0.06%
2020/07/14	4	23.25	0	0.00	23.25	4	4,784	0.08%
2020/07/13	4	23.63	8	23.76	23.70	-4	4,766	-0.08%
2020/07/10	0	0.00	7	23.46	23.35	-7	4,775	-0.15%
2020/07/09	2	23.18	2	23.35	23.05	0	4,699	0.00%
2020/07/08	0	0.00	4	23.23	23.20	-4	4,670	-0.09%
2020/07/06	0	0.00	3	23.02	23.00	-3	4,713	-0.06%
2020/07/03	2	23.95	0	0.00	23.95	2	4,653	0.04%
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/07/01	0	0.00	3	23.67	23.65	-3	4,583	-0.07%
2020/06/30	0	0.00	1	23.40	23.30	-1	4,558	-0.02%
2020/06/29	4	23.21	0	0.00	23.15	4	4,584	0.09%
2020/06/24	1	23.50	0	23.50	23.50	1	4,588	0.02%
2020/06/23	5	23.66	2	24.00	23.55	3	4,655	0.06%
2020/06/22	16	23.75	7	24.08	23.70	9	4,710	0.19%
2020/06/19	3	23.95	7	24.29	23.65	-4	4,700	-0.09%
2020/06/18	2	23.95	5	24.20	24.00	-3	4,723	-0.06%
2020/06/17	5	23.83	6	24.12	23.75	-1	4,736	-0.02%
2020/06/16	2	23.75	25	23.59	23.85	-23	4,805	-0.48%
2020/06/15	15	23.00	0	0.00	22.90	15	4,918	0.30%
2020/06/12	0	0.00	5	22.52	22.70	-5	4,931	-0.10%
2020/06/11	3	22.62	0	0.00	22.50	3	4,997	0.06%
2020/06/10	40	23.14	40.2	22.74	22.75	-0.2	5,048	0.00%
2020/06/09	30	23.79	20	23.70	23.70	10	5,193	0.19%
2020/06/04	5	23.67	0	0.00	23.60	5	5,545	0.09%
2020/06/03	0	0.00	2	24.10	23.95	-2	5,668	-0.04%
2020/06/02	1	24.00	1	23.90	23.80	0	5,700	0.00%
2020/06/01	0	0.00	4	23.93	23.95	-4	5,810	-0.07%
2020/05/29	19	23.90	13	23.85	23.60	6	5,939	0.10%
2020/05/28	13	24.05	13	24.32	23.85	0	6,106	0.00%
2020/05/27	22	23.92	0	0.00	23.90	22	6,201	0.35%
2020/05/26	19	23.61	31	23.90	23.90	-12	6,571	-0.18%
2020/05/25	80	23.59	79	23.54	23.45	1	7,089	0.01%
2020/05/22	22	24.16	17	24.32	24.05	5	7,214	0.07%
2020/05/21	4	24.18	2	24.28	24.30	2	7,427	0.03%
2020/05/20	4	23.90	4	23.91	23.55	0	7,367	0.00%
2020/05/19	21	23.45	5	23.11	23.60	16	7,336	0.22%
2020/05/18	15	22.47	6	22.81	23.10	9	7,175	0.13%
2020/05/15	1	22.05	1	21.95	22.20	0	7,007	0.00%
2020/05/14	13	21.69	14	21.74	21.50	-1	6,955	-0.01%
2020/05/13	17	22.05	8	21.97	21.90	9	6,894	0.13%
2020/05/12	19	22.59	32	22.48	22.40	-13	6,806	-0.19%
2020/05/11	1	20.95	0	0.00	21.10	1	6,543	0.02%
2020/05/04	0	0.00	7	20.86	20.80	-7	6,791	-0.10%
2020/04/30	3	21.05	5	21.05	21.20	-2	6,772	-0.03%
2020/04/29	10	21.08	5	21.05	21.05	5	6,759	0.07%
2020/04/28	4	21.00	10	20.83	21.00	-6	6,732	-0.09%
2020/04/23	5	20.45	0	0.00	20.60	5	6,759	0.07%
2020/04/21	1	20.95	1	20.90	20.35	0	6,773	0.00%
2020/04/20	0	0.00	1	21.00	21.00	-1	6,744	-0.01%
2020/04/17	11	21.35	0	0.00	21.00	11	6,723	0.16%
2020/04/15	5	21.20	0	0.00	21.45	5	6,723	0.07%
2020/04/14	10	20.73	0	0.00	20.85	10	6,657	0.15%
2020/04/10	2	20.75	1	21.10	20.75	1	6,633	0.02%
2020/04/08	0	21.10	0	0.00	20.85	0	6,563	0.00%
2020/04/06	6	20.03	6	20.20	20.40	0	6,489	0.00%
2020/04/01	1	20.40	0	0.00	20.50	1	6,454	0.02%
2020/03/30	7	19.59	8	19.73	20.50	-1	6,439	-0.02%
2020/03/27	41	20.54	40	20.10	20.10	1	6,396	0.02%
2020/03/26	21	20.35	24	20.66	20.75	-3	6,303	-0.05%
2020/03/25	19	19.92	32	20.38	20.35	-13	6,194	-0.21%
2020/03/24	18	19.39	29	19.48	19.45	-11	6,102	-0.18%
2020/03/23	12	18.83	51	18.97	19.05	-39	6,000	-0.65%
2020/03/20	105	18.34	53	18.45	18.35	52	5,913	0.88%	大買/
2020/03/19	25	18.20	26	18.09	17.55	-1	5,777	-0.02%
2020/03/18	28	20.15	36	19.91	19.45	-8	5,544	-0.14%
2020/03/17	30	20.64	10	20.35	20.35	20	5,438	0.37%
2020/03/16	10	21.40	12	21.57	21.00	-2	5,330	-0.04%
2020/03/13	2	20.90	1	20.50	21.30	1	5,237	0.02%
2020/03/12	2	22.18	9	22.39	22.50	-7	4,960	-0.14%
2020/03/11	2	23.03	2	23.03	23.00	0	4,821	0.00%
2020/03/10	11	22.68	25	22.37	22.70	-14	4,707	-0.30%
2020/03/09	4.1	22.69	26	22.69	22.10	-21.9	4,538	-0.48%
2020/03/06	3	23.27	0	0.00	23.20	3	4,361	0.07%
2020/03/05	4	23.28	58	23.57	23.50	-54	4,286	-1.26%
2020/03/04	4	24.16	0	0.00	23.75	4	4,154	0.10%
2020/03/03	37	24.11	48	24.24	24.20	-11	4,018	-0.27%
2020/03/02	0	0.00	27	23.71	23.35	-27	3,790	-0.71%
2020/02/27	111	24.69	82	23.77	23.65	29	3,649	0.79%	大買/
2020/02/26	132	23.73	107	24.15	23.65	25	3,278	0.76%	大買/大賣/
2020/02/25	42.1	23.14	25	22.95	22.60	17.1	2,676	0.64%
2020/02/24	6	23.08	80	21.90	23.00	-74	2,438	-3.03%
2020/02/21	0	0.00	5	21.50	21.65	-5	2,096	-0.24%
2020/02/20	1	21.00	1	21.10	21.00	0	1,950	0.00%
2020/02/17	3	20.50	1	20.55	20.50	2	1,955	0.10%
2020/02/11	1	20.25	0	0.00	20.05	1	1,862	0.05%
2020/02/10	1	20.40	0	0.00	20.25	1	1,832	0.05%
2020/02/07	1	20.35	26	20.59	20.80	-25	1,732	-1.44%
2020/02/06	0	0.00	21.5	19.77	20.00	-21.5	1,578	-1.36%
2020/02/04	0	0.00	6	19.65	19.65	-6	1,548	-0.39%
2020/01/30	0	0.00	0.2	19.55	19.55	-0.2	1,495	-0.01%
2020/01/20	0	0.00	4	20.35	20.45	-4	1,464	-0.27%
2020/01/17	0	0.00	4	20.15	20.20	-4	1,426	-0.28%
2020/01/16	4	20.13	0	0.00	20.20	4	1,404	0.28%
2020/01/15	2	20.00	11	19.81	20.00	-9	1,378	-0.65%
2020/01/13	1	19.75	0	0.00	19.75	1	1,343	0.07%
2020/01/10	0	19.75	0	0.00	19.75	0	1,356	0.00%
2020/01/09	0	0.00	10	19.25	19.20	-10	1,290	-0.77%
2020/01/08	11	19.20	23	19.25	19.20	-12	1,306	-0.92%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/06	3	19.20	0	0.00	19.20	3	1,326	0.23%
2020/01/02	21	19.45	0	0.00	19.45	21	1,339	1.57%
2019/12/31	1	19.25	0	0.00	19.30	1	1,305	0.08%
2019/12/26	32	19.14	0	0.00	19.15	32	1,248	2.56%
2019/12/24	3	18.85	0	0.00	18.95	3	1,203	0.25%
2019/12/20	5	18.87	0	0.00	18.85	5	1,204	0.42%
2019/12/19	1	18.90	0	0.00	18.95	1	1,202	0.08%
2019/12/17	3	18.82	0	0.00	18.85	3	1,191	0.25%
2019/12/13	0	0.00	6	18.90	19.00	-6	1,151	-0.52%
2019/12/04	4	18.70	0	0.00	18.75	4	1,168	0.34%
2019/12/03	2	18.75	0	0.00	18.75	2	1,166	0.17%
2019/11/19	0	0.00	4	18.80	18.80	-4	1,053	-0.38%
2019/11/15	5	18.95	6	19.15	18.85	-1	1,048	-0.10%
2019/11/07	4	18.23	0	0.00	18.25	4	934	0.43%
2019/11/04	0	0.00	1.3	18.17	18.25	-1.3	953	-0.13%
2019/10/30	0	0.00	5	18.10	18.20	-5	1,007	-0.50%
2019/10/29	0	0.00	10	18.20	18.10	-10	1,014	-0.99%
2019/10/28	5	18.25	10	18.25	18.15	-5	1,018	-0.49%
2019/10/24	0	0.00	5	18.05	18.10	-5	1,024	-0.49%
2019/10/18	0	0.00	1	17.80	17.80	-1	1,040	-0.10%
2019/10/17	5	18.40	0	0.00	18.45	5	1,013	0.49%
2019/10/16	20	18.35	2	18.35	18.35	18	1,012	1.78%
2019/10/15	0	0.00	2	18.30	18.30	-2	1,008	-0.20%
2019/10/08	1	18.15	0	0.00	18.05	1	1,038	0.10%
2019/10/04	0	0.00	0.3	17.90	17.85	-0.3	1,116	-0.02%
2019/10/03	1	17.80	3	17.80	18.00	-2	1,157	-0.17%
2019/09/27	5	17.90	1	17.85	17.85	4	1,212	0.33%
2019/09/18	0	18.25	0	0.00	18.20	0	1,358	0.00%
2019/09/12	1	18.35	0	0.00	18.30	1	1,471	0.07%
2019/09/11	0	0.00	0.1	18.20	18.10	-0.1	1,508	-0.01%
2019/09/10	0	0.00	20	18.20	18.25	-20	1,516	-1.32%
2019/09/09	1	18.30	1	18.20	18.30	0	1,527	0.00%
2019/09/03	10	17.70	0	0.00	17.70	10	1,512	0.66%
2019/09/02	11	17.70	0	0.00	17.75	11	1,528	0.72%
2019/08/27	0	0.00	1	17.45	17.40	-1	1,527	-0.07%
2019/08/16	2	17.73	0	0.00	17.65	2	1,551	0.13%
2019/08/15	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/06	1	18.05	0	0.00	18.05	1	1,586	0.06%
2019/08/01	5	18.70	0	0.00	18.65	5	1,610	0.31%
2019/07/31	0	0.00	5	18.80	18.80	-5	1,600	-0.31%
2019/07/30	1	18.90	0	0.00	18.85	1	1,607	0.06%
2019/07/29	5	18.90	0	0.00	18.95	5	1,635	0.31%
2019/07/15	5	19.20	0	0.00	19.20	5	1,662	0.30%
2019/07/12	1	19.60	0	0.00	19.70	1	1,678	0.06%
2019/07/11	5	19.68	7	19.70	19.65	-2	1,703	-0.12%
2019/07/02	0	20.40	0	0.00	20.45	0	1,956	0.00%
2019/07/01	0	0.00	1	20.25	20.25	-1	1,951	-0.05%
2019/06/27	1	20.35	100	20.45	20.40	-99	1,942	-5.10%
2019/06/26	5	20.50	1	20.35	20.35	4	1,979	0.20%
2019/06/24	0	0.00	7	20.75	20.75	-7	1,970	-0.36%
2019/06/21	0	0.00	4	20.58	20.75	-4	1,965	-0.20%
2019/06/20	0	0.00	2	20.50	20.50	-2	1,945	-0.10%
2019/05/14	2	19.00	0	0.00	19.30	2	2,268	0.09%
2019/05/02	0	19.90	0	0.00	20.00	0	2,265	0.00%
2019/04/30	2	19.70	0	0.00	19.75	2	2,259	0.09%
2019/04/19	0	0.00	2	19.95	19.90	-2	2,210	-0.09%
2019/04/18	5	20.10	10	20.10	19.85	-5	2,209	-0.23%
2019/04/16	0	0.00	2	20.53	20.45	-2	2,147	-0.09%
2019/04/15	6	20.60	0	0.00	20.60	6	2,141	0.28%
2019/04/12	6	20.67	0	0.00	20.55	6	2,121	0.28%
2019/03/29	0	20.50	0	0.00	20.50	0	1,744	0.00%
2019/03/21	0	0.00	10	20.60	20.65	-10	1,736	-0.58%
2019/03/15	0	0.00	10	20.23	20.25	-10	1,702	-0.59%
2019/03/14	4	20.10	20	20.18	20.10	-16	1,701	-0.94%
2019/03/05	2	20.30	0	0.00	20.20	2	1,801	0.11%
2019/02/27	0	0.00	15	20.18	20.20	-15	1,835	-0.82%
2019/02/22	0	0.00	5	20.25	20.20	-5	1,858	-0.27%
2019/02/21	2	20.15	0	0.00	20.15	2	1,874	0.11%
2019/02/20	0.8	20.25	0	0.00	20.25	0.8	1,883	0.04%
2019/02/19	10	20.30	0	0.00	20.45	10	1,881	0.53%
2019/02/18	10	20.35	0	0.00	20.40	10	1,883	0.53%
2019/02/15	10	20.03	0	0.00	20.15	10	1,862	0.54%
2019/01/23	0	19.05	0	0.00	19.10	0	2,148	0.00%
2019/01/16	1	18.95	0	0.00	18.85	1	2,513	0.04%
2019/01/10	0.1	18.80	0	0.00	18.80	0.1	2,672	0.00%
2018/12/27	0	0.00	1	19.00	19.00	-1	3,264	-0.03%
2018/12/21	3	18.95	0	0.00	18.85	3	3,644	0.08%
2018/12/20	2	19.25	0	0.00	19.35	2	3,723	0.05%
2018/12/19	2	19.65	0	0.00	19.65	2	3,831	0.05%
2018/12/10	1	20.10	0	0.00	20.20	1	4,774	0.02%
2018/12/06	1	20.65	0	0.00	20.65	1	5,184	0.02%
2018/11/15	0	0.00	50	21.25	21.20	-50	7,571	-0.66%
2018/11/14	0	0.00	1	21.35	21.35	-1	7,741	-0.01%
2018/10/31	1	19.45	1	19.65	19.75	0	8,368	0.00%
2018/10/25	10	20.05	10	19.35	20.05	0	8,059	0.00%
2018/10/18	0	0.00	50	21.14	20.55	-50	7,876	-0.63%
2018/10/12	10	20.60	0	0.00	21.60	10	7,583	0.13%
2018/10/05	0	0.00	3	23.20	23.00	-3	7,242	-0.04%
2018/10/03	0	0.00	4.1	24.07	23.75	-4.1	7,062	-0.06%
2018/10/01	0	0.00	1	24.30	24.40	-1	7,001	-0.01%
2018/09/28	2	24.85	1	24.80	24.60	1	6,963	0.01%
2018/09/27	3	25.05	2	25.15	25.30	1	6,795	0.01%
2018/09/26	1	24.35	16	24.08	24.80	-15	6,650	-0.23%
2018/09/21	20	24.15	2	24.25	24.05	18	6,454	0.28%
2018/09/20	0	0.00	1	24.50	23.80	-1	6,333	-0.02%
2018/09/19	3	24.70	0	0.00	24.65	3	6,195	0.05%
2018/09/18	2	24.40	4	25.00	24.65	-2	6,141	-0.03%
2018/09/17	3	24.57	2	24.35	24.60	1	6,009	0.02%
2018/09/14	4	24.75	3	24.40	25.00	1	5,859	0.02%
2018/09/13	1	23.60	1	23.95	23.75	0	5,568	0.00%
2018/09/12	3	23.28	33	23.34	23.30	-30	5,400	-0.56%
2018/09/11	1	21.90	31	21.82	22.75	-30	5,158	-0.58%
2018/09/10	1	21.10	6	21.78	22.40	-5	5,014	-0.10%
2018/09/07	5	22.18	2	22.35	21.80	3	4,829	0.06%
2018/09/06	0	0.00	2	21.48	21.75	-2	4,504	-0.04%
2018/09/04	31	21.35	0	0.00	21.35	31	4,411	0.70%
2018/08/31	0	0.00	1	21.20	21.45	-1	4,320	-0.02%
2018/08/30	2	21.53	0	0.00	21.45	2	4,271	0.05%
2018/08/29	30	21.75	0	0.00	21.95	30	4,235	0.71%
2018/08/27	5	21.42	3	21.72	21.50	2	4,155	0.05%
2018/08/24	1	21.60	2	21.95	21.75	-1	4,019	-0.02%
2018/08/23	1	21.40	54	21.50	21.65	-53	3,728	-1.42%
2018/08/22	4	20.59	54	20.27	20.65	-50	3,364	-1.49%
2018/08/21	50	19.65	38	19.38	19.80	12	3,080	0.39%
2018/08/20	15	19.28	0	0.00	19.10	15	2,905	0.52%
2018/08/17	11	19.18	0	0.00	19.05	11	2,850	0.39%
2018/08/16	6	19.21	0	0.00	18.80	6	2,680	0.22%
2018/08/15	0	0.00	1	18.50	18.55	-1	2,430	-0.04%
2018/08/14	0	0.00	2	18.08	18.10	-2	2,268	-0.09%
2018/08/13	2	17.93	0	0.00	18.00	2	2,271	0.09%
2018/08/10	0	0.00	1	17.80	17.85	-1	2,203	-0.05%
2018/08/09	0	0.00	1	17.30	17.30	-1	2,187	-0.05%
2018/08/07	0	0.00	1	17.15	17.20	-1	2,221	-0.05%
2018/08/03	0	0.00	1	17.20	17.05	-1	2,462	-0.04%
2018/07/31	10	17.15	0	0.00	17.25	10	2,649	0.38%
2018/07/30	2	17.18	1	17.15	17.10	1	2,655	0.04%
2018/07/27	0	0.00	5	16.90	16.85	-5	2,614	-0.19%
2018/07/20	5	16.70	10	16.70	16.75	-5	2,819	-0.18%
2018/07/16	0	0.00	5	16.70	16.75	-5	2,854	-0.18%
2018/07/12	5	16.60	0	0.00	16.75	5	2,866	0.17%
2018/07/10	0	0.00	10	17.15	17.15	-10	2,842	-0.35%
2018/07/06	5	16.86	0	0.00	16.95	5	2,870	0.17%
2018/07/04	10	17.03	0	0.00	17.05	10	2,986	0.33%
2018/07/02	5	17.10	1	17.15	17.20	4	2,982	0.13%
2018/06/26	0.2	16.80	110	16.70	16.65	-109.8	2,964	-3.70%	大賣/鉅額交易
2018/06/25	1	16.85	5	16.75	16.80	-4	2,951	-0.14%
2018/06/21	5	17.15	0	0.00	17.10	5	2,950	0.17%
2018/06/20	11	17.10	0	0.00	17.05	11	2,965	0.37%
2018/06/15	1	17.50	0	0.00	17.50	1	2,911	0.03%
2018/06/11	1	18.05	0	0.00	18.00	1	2,838	0.04%
2018/06/08	0	0.00	5	17.85	17.90	-5	2,802	-0.18%
2018/06/07	10	18.05	0	0.00	18.05	10	2,815	0.36%
2018/06/06	0	0.00	5	17.95	18.05	-5	2,823	-0.18%
2018/06/04	0	18.45	3	18.13	18.50	-3	2,726	-0.11%
2018/06/01	7	17.94	0	0.00	17.95	7	2,590	0.27%
2018/05/29	0	0.00	10	17.78	17.80	-10	2,582	-0.39%
2018/05/28	4	17.65	0	0.00	17.70	4	2,638	0.15%
2018/05/25	2	17.60	0	0.00	17.60	2	2,740	0.07%
2018/05/16	0	0.00	5	17.65	17.70	-5	2,879	-0.17%
2018/05/15	2	17.60	0	0.00	17.55	2	2,874	0.07%
2018/05/14	0	0.00	3	17.52	17.55	-3	2,901	-0.10%
2018/05/11	0	0.00	12	17.75	17.65	-12	2,876	-0.42%
2018/05/09	6	17.35	0	0.00	17.30	6	2,671	0.22%
2018/05/08	1	17.40	0	0.00	17.40	1	2,661	0.04%
2018/05/07	101	17.10	0	0.00	17.15	101	2,574	3.92%	大買/鉅額交易
2018/05/04	15	17.17	0	0.00	17.10	15	2,552	0.59%
2018/05/02	1	17.05	4	17.10	17.10	-3	2,516	-0.12%
2018/04/25	0	0.00	5	16.25	16.30	-5	2,537	-0.20%
2018/04/13	0.1	16.70	0	0.00	16.80	0.1	3,167	0.00%
2018/04/11	0	0.00	22	16.55	16.65	-22	3,158	-0.70%
2018/04/10	0	0.00	6	16.33	16.70	-6	3,115	-0.19%
2018/03/30	0	0.00	10	16.30	16.35	-10	3,226	-0.31%
2018/03/27	21	16.15	1	16.25	16.15	20	3,246	0.62%
2018/03/26	0	0.00	2	16.05	16.05	-2	3,248	-0.06%
2018/03/23	0	0.00	1	16.10	16.10	-1	3,309	-0.03%
2018/03/22	5	16.50	0.3	16.40	16.35	4.7	3,297	0.14%
2018/03/20	1	16.60	0	0.00	16.55	1	3,331	0.03%
2018/03/15	0	0.00	6	16.85	16.90	-6	3,371	-0.18%
2018/03/14	0	0.00	11	16.86	16.95	-11	3,388	-0.32%
2018/03/08	0	0.00	10	16.78	16.75	-10	3,591	-0.28%
2018/03/07	10	16.73	0	0.00	16.70	10	3,615	0.28%
2018/03/02	15	17.08	1	17.20	17.15	14	3,587	0.39%
2018/03/01	1	17.20	1	17.10	17.10	0	3,570	0.00%
2018/02/27	1	17.30	0	0.00	16.90	1	3,498	0.03%
2018/02/26	39	17.38	52	17.27	17.30	-13	3,399	-0.38%
2018/02/23	5	16.27	0	0.00	16.30	5	3,079	0.16%
2018/02/12	1	15.30	0	0.00	15.25	1	3,154	0.03%
2018/02/06	0	0.00	2	15.25	15.40	-2	3,239	-0.06%
2018/02/05	1	16.25	0	0.00	16.20	1	3,191	0.03%
2018/01/30	0	0.00	2	16.20	16.10	-2	3,285	-0.06%
2018/01/25	0	0.00	1	16.40	16.35	-1	3,338	-0.03%
2018/01/19	0	0.00	1	16.65	16.60	-1	3,287	-0.03%
2018/01/18	3	16.83	3	17.05	16.80	0	3,254	0.00%
2018/01/17	22	17.37	48	17.50	17.20	-26	3,139	-0.83%
2018/01/16	5	16.50	10	16.45	16.55	-5	2,838	-0.18%
2018/01/15	5	16.40	10	16.45	16.55	-5	2,906	-0.17%
2018/01/12	21	16.42	0	0.00	16.55	21	2,973	0.71%
2018/01/09	2	16.58	0	0.00	16.55	2	3,045	0.07%
2018/01/04	0	0.00	10	16.45	16.40	-10	3,089	-0.32%
2018/01/03	10	16.53	10	16.45	16.40	0	3,127	0.00%