東和鋼鐵 (2006)-元大-台北券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
69.1
漲跌
▲0.2
漲幅
+0.29%
成交量
2,437張
產業
上市鋼鐵類股
770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

東和鋼鐵 (2006)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0.2	69.00	0	0.00	68.90	0.2	2,582	0.01%
2024/05/29	1	69.10	0	0.00	69.00	1	2,613	0.04%
2024/05/28	0	0.00	0.2	69.74	69.30	-0.2	2,622	-0.01%
2024/05/27	2	69.40	0.1	69.90	69.20	2	2,640	0.07%
2024/05/24	0	0.00	0.1	69.80	69.60	-0.1	2,684	0.00%
2024/05/23	1	69.10	0	0.00	69.10	1	2,687	0.04%
2024/05/21	0	0.00	0	70.40	70.10	0	2,703	0.00%
2024/05/20	0	0.00	1	70.50	69.90	-1	2,721	-0.04%
2024/05/17	1	69.00	0	0.00	69.00	1	2,704	0.04%
2024/05/16	1	69.50	0	0.00	69.40	1	2,688	0.04%
2024/05/15	0.1	70.10	0	0.00	70.10	0.1	2,650	0.00%
2024/05/14	1	70.50	0	0.00	70.40	1	2,662	0.04%
2024/05/10	0.4	70.36	1	70.20	70.50	-0.6	2,688	-0.02%
2024/05/09	2.5	70.38	0	0.00	70.00	2.5	2,691	0.09%
2024/05/08	1.2	71.61	0	0.00	71.70	1.2	2,665	0.04%
2024/05/03	1	72.40	0	0.00	72.80	1	2,621	0.04%
2024/05/02	4	72.30	0	0.00	72.80	4	2,619	0.15%
2024/04/30	0	0.00	1	73.80	73.30	-1	2,606	-0.04%
2024/04/29	1	73.30	0	0.00	73.60	1	2,590	0.04%
2024/04/25	3	73.20	0	0.00	73.00	3	2,571	0.12%
2024/04/24	0	0.00	1	74.30	74.30	-1	2,550	-0.04%
2024/04/22	3	72.20	3	73.00	73.40	0	2,474	0.00%
2024/04/19	0	0.00	1	72.90	73.40	-1	2,420	-0.04%
2024/04/18	0	0.00	2.8	72.70	72.80	-2.8	2,362	-0.12%
2024/04/17	0	0.00	4	71.60	71.60	-4	2,310	-0.17%
2024/04/12	0	71.10	0	0.00	70.80	0	2,254	0.00%
2024/04/10	0	0.00	6	72.85	72.30	-6	2,227	-0.27%
2024/04/09	0	0.00	1.1	71.92	72.60	-1.1	2,216	-0.05%
2024/04/08	0	0.00	0.1	71.60	71.10	-0.1	2,210	0.00%
2024/04/03	8	71.93	2	71.04	71.00	6	2,202	0.27%
2024/04/02	1	70.20	1.1	70.10	70.20	-0.1	2,135	0.00%
2024/03/27	1.1	68.70	0	0.00	68.70	1.1	2,226	0.05%
2024/03/26	0	0.00	0	70.20	69.60	0	2,273	0.00%
2024/03/25	20	69.15	0.3	69.44	69.10	19.8	2,322	0.85%
2024/03/22	7.6	69.64	0	0.00	68.50	7.6	2,342	0.32%
2024/03/21	0.5	77.53	1	77.70	77.70	-0.5	2,199	-0.02%
2024/03/20	2.2	76.98	0	0.00	76.90	2.2	2,196	0.10%
2024/03/19	0.2	77.26	0.3	77.20	77.30	-0.1	2,155	-0.01%
2024/03/18	0.1	76.70	0.1	76.90	76.50	0	2,127	0.00%
2024/03/15	2.2	76.45	2	77.00	76.50	0.2	2,115	0.01%
2024/03/13	1	76.60	3	77.07	76.60	-2	2,087	-0.09%
2024/03/12	0	77.50	0	0.00	77.50	0	2,057	0.00%
2024/03/11	0	0.00	3	77.67	77.70	-3	2,040	-0.15%
2024/03/08	0	0.00	20	77.00	76.90	-20	2,007	-1.00%
2024/03/06	0	77.90	0	0.00	78.20	0	1,959	0.00%
2024/02/29	0	0.00	2	76.90	77.30	-2	1,877	-0.11%
2024/02/27	0	0.00	3	76.53	76.30	-3	1,838	-0.16%
2024/02/23	2	74.50	0	0.00	74.40	2	1,784	0.11%
2024/02/22	0	0.00	2	74.05	74.40	-2	1,791	-0.11%
2024/02/21	0	0.00	1	73.80	72.80	-1	1,771	-0.06%
2024/02/19	0	0.00	1	72.80	72.90	-1	1,755	-0.06%
2024/02/15	1.1	71.73	0	0.00	71.90	1.1	1,821	0.06%
2024/02/02	0.1	72.50	0	0.00	72.40	0.1	1,814	0.01%
2024/01/30	0	0.00	1	73.50	73.50	-1	1,861	-0.05%
2024/01/29	0	0.00	1	73.00	73.30	-1	1,873	-0.05%
2024/01/25	0	0.00	1	72.70	72.80	-1	1,939	-0.05%
2024/01/24	0	0.00	2	72.40	72.40	-2	1,969	-0.10%
2024/01/22	0	0.00	0.7	71.40	71.80	-0.7	2,033	-0.03%
2024/01/18	0	0.00	1	71.70	72.00	-1	2,039	-0.05%
2024/01/17	0	0.00	1	71.90	71.60	-1	2,037	-0.05%
2024/01/12	0	0.00	4	70.30	71.10	-4	2,004	-0.20%
2024/01/09	1	70.40	0	0.00	70.50	1	2,044	0.05%
2024/01/02	0	0.00	3	71.77	71.30	-3	2,062	-0.15%
2023/12/29	0	0.00	2	71.00	70.70	-2	2,042	-0.10%
2023/12/27	3	70.03	0	0.00	69.70	3	2,011	0.15%
2023/12/25	2	72.00	0	0.00	70.90	2	1,964	0.10%
2023/12/22	1	71.70	0	0.00	72.40	1	1,975	0.05%
2023/12/21	1	72.20	0	0.00	72.50	1	1,936	0.05%
2023/12/20	1	71.70	0	0.00	73.60	1	1,864	0.05%
2023/12/19	1	72.10	0	0.00	72.70	1	1,801	0.06%
2023/12/15	0	0.00	1	72.80	72.00	-1	1,705	-0.06%
2023/11/28	0	0.00	1	69.50	70.10	-1	1,695	-0.06%
2023/11/21	1	68.40	0	0.00	67.90	1	1,680	0.06%
2023/11/20	1	69.00	0	0.00	68.60	1	1,682	0.06%
2023/11/17	0	0.00	2	69.05	69.00	-2	1,683	-0.12%
2023/11/15	0	0.00	5	68.72	69.30	-5	1,668	-0.30%
2023/11/08	0	0.00	3	67.60	67.80	-3	1,612	-0.19%
2023/11/03	0	0.00	1	64.50	65.90	-1	1,552	-0.06%
2023/10/31	0	0.00	23	64.60	65.00	-23	1,656	-1.39%
2023/10/30	0	0.00	2.1	63.45	63.80	-2.1	1,649	-0.13%
2023/10/18	0	0.00	20	62.30	63.20	-20	1,687	-1.18%
2023/10/16	0	0.00	1	61.50	61.90	-1	1,649	-0.06%
2023/10/02	1	60.50	0	0.00	60.50	1	1,599	0.06%
2023/09/27	1	62.10	0	0.00	61.20	1	1,582	0.06%
2023/09/21	0	0.00	5	63.10	63.30	-5	1,539	-0.32%
2023/09/14	0	0.00	1	62.40	62.30	-1	1,487	-0.07%
2023/09/05	0	0.00	2	60.90	61.30	-2	1,471	-0.14%
2023/09/04	1	61.30	0.5	61.10	61.30	0.5	1,493	0.03%
2023/08/25	0	0.00	1	58.70	58.80	-1	1,502	-0.07%
2023/08/24	1.4	58.14	0	0.00	58.00	1.4	1,503	0.09%
2023/08/15	2	58.90	0	0.00	58.90	2	1,496	0.13%
2023/08/11	0	60.30	0	0.00	60.30	0	1,480	0.00%
2023/08/09	1	59.90	0.5	60.10	60.30	0.5	1,458	0.03%
2023/08/07	1	60.50	1.7	60.44	60.30	-0.7	1,382	-0.05%
2023/08/04	0	0.00	4	60.43	60.50	-4	1,313	-0.30%
2023/07/31	1	55.70	1	56.10	55.90	0	1,123	0.00%
2023/07/27	1	56.60	0	0.00	56.80	1	1,091	0.09%
2023/07/26	0	0.00	1	56.80	56.80	-1	1,077	-0.09%
2023/07/25	0.1	55.70	1	56.20	56.30	-1	1,076	-0.09%
2023/07/24	1	55.30	0	0.00	55.10	1	1,058	0.09%
2023/07/21	1	56.00	0	0.00	55.80	1	1,051	0.10%
2023/07/20	0	56.00	2	56.50	56.50	-2	1,060	-0.19%
2023/07/19	0.5	55.53	0	0.00	55.40	0.5	1,059	0.05%
2023/07/17	0.1	56.90	0	0.00	56.60	0.1	1,057	0.00%
2023/07/06	3	58.00	0	0.00	57.80	3	1,158	0.26%
2023/07/05	1	58.90	0	0.00	59.30	1	1,159	0.09%
2023/07/04	0	0.00	3	59.50	59.50	-3	1,166	-0.26%
2023/06/30	0	0.00	1	59.50	59.50	-1	1,234	-0.08%
2023/06/28	1	59.00	0	0.00	58.90	1	1,378	0.07%
2023/06/27	0	0.00	2	59.45	59.50	-2	1,407	-0.14%
2023/06/21	0	0.00	0	58.80	59.30	0	1,445	0.00%
2023/06/14	0	0.00	0.4	56.80	57.30	-0.4	1,438	-0.03%
2023/06/13	1	56.90	0	0.00	57.00	1	1,452	0.07%
2023/06/09	0.3	57.60	0	0.00	57.70	0.3	1,488	0.02%
2023/06/08	0	0.00	1.1	57.90	57.90	-1.1	1,506	-0.07%
2023/06/07	0.1	57.55	0	0.00	57.50	0.1	1,511	0.01%
2023/06/05	0	0.00	1	57.00	57.10	-1	1,526	-0.07%
2023/06/02	1	56.00	0	0.00	56.20	1	1,530	0.07%
2023/06/01	0.1	55.80	0	0.00	56.20	0.1	1,541	0.00%
2023/05/31	1	55.90	0	0.00	55.90	1	1,554	0.06%
2023/05/30	5	56.60	0	0.00	56.40	5	1,576	0.32%
2023/05/23	2	57.00	0	0.00	57.10	2	1,746	0.11%
2023/05/19	1	57.20	0	0.00	57.00	1	1,735	0.06%
2023/05/17	0	0.00	1	58.20	58.30	-1	1,745	-0.06%
2023/05/10	1	57.30	0	0.00	57.70	1	1,773	0.06%
2023/05/09	0	56.90	0	0.00	56.90	0	1,773	0.00%
2023/04/17	0.1	59.10	0.2	58.95	59.40	-0.1	1,894	0.00%
2023/04/13	10	59.00	0	0.00	59.00	10	1,886	0.53%
2023/04/12	0.1	58.60	1.1	58.70	58.80	-1.1	1,879	-0.06%
2023/04/10	1	56.80	0	0.00	56.90	1	1,838	0.05%
2023/04/07	0	57.40	0	0.00	57.50	0	1,836	0.00%
2023/04/06	0	0.00	1	57.00	57.80	-1	1,828	-0.05%
2023/03/30	12	56.59	0	0.00	56.40	12	1,851	0.65%
2023/03/29	1.3	60.70	1	60.90	60.60	0.3	1,806	0.02%
2023/03/27	13	60.35	0	0.00	60.30	13	1,890	0.69%
2023/03/24	0	61.40	0	0.00	61.40	0	1,913	0.00%
2023/03/20	1	61.60	0	0.00	61.60	1	1,916	0.05%
2023/03/17	0	0.00	1	62.10	63.00	-1	1,912	-0.05%
2023/03/16	0	61.20	0	0.00	61.10	0	1,888	0.00%
2023/03/10	0	0.00	1	63.90	63.90	-1	1,851	-0.05%
2023/03/09	1	63.50	0	0.00	63.50	1	1,835	0.05%
2023/03/08	0	0.00	1	63.50	63.80	-1	1,828	-0.05%
2023/03/03	0	0.00	2	62.30	62.50	-2	1,797	-0.11%
2023/03/02	1	62.80	3	62.43	62.00	-2	1,778	-0.11%
2023/03/01	0	0.00	5	61.46	62.00	-5	1,747	-0.29%
2023/02/24	0	0.00	2	59.35	59.60	-2	1,646	-0.12%
2023/02/23	0	0.00	2	57.65	57.90	-2	1,606	-0.12%
2023/02/22	10	56.40	0	0.00	56.40	10	1,591	0.63%
2023/02/20	1	56.50	0	0.00	57.00	1	1,598	0.06%
2023/02/17	1	56.70	0	0.00	56.70	1	1,608	0.06%
2023/02/13	1	55.60	0	0.00	56.50	1	1,634	0.06%
2023/02/10	3	56.70	0	0.00	56.60	3	1,633	0.18%
2023/02/09	0	58.30	0	0.00	58.00	0	1,631	0.00%
2023/02/03	0	0.00	1	57.60	57.60	-1	1,638	-0.06%
2023/02/01	1	56.70	0	0.00	57.00	1	1,616	0.06%
2023/01/31	0	0.00	1	57.60	57.80	-1	1,602	-0.06%
2023/01/17	1	55.60	0	0.00	56.10	1	1,577	0.06%
2023/01/13	0	0.00	1	54.90	55.00	-1	1,573	-0.06%
2023/01/12	0	0.00	1	54.40	54.40	-1	1,598	-0.06%
2023/01/11	10	53.70	3	53.77	53.80	7	1,625	0.43%
2023/01/09	0	0.00	2	53.00	53.10	-2	1,668	-0.12%
2023/01/03	1	51.60	0	0.00	51.80	1	1,745	0.06%
2022/12/29	2	51.50	0	0.00	51.30	2	1,748	0.11%
2022/12/22	0	0.00	1	52.40	52.70	-1	1,799	-0.06%
2022/12/21	0	0.00	1	51.00	51.00	-1	1,749	-0.06%
2022/12/20	1	49.60	0	0.00	49.80	1	1,701	0.06%
2022/12/19	1	51.50	0	0.00	51.50	1	1,630	0.06%
2022/12/16	0	0.00	1	53.30	53.30	-1	1,574	-0.06%
2022/12/13	1	51.20	1	52.20	52.20	0	1,729	0.00%
2022/12/08	2	52.00	0	0.00	52.10	2	1,869	0.11%
2022/12/06	0	0.00	1	53.50	53.00	-1	1,898	-0.05%
2022/12/05	1	52.70	0	0.00	53.10	1	1,893	0.05%
2022/11/29	0.3	52.20	0	0.00	52.70	0.3	1,889	0.02%
2022/11/23	0	0.00	1	52.70	52.10	-1	1,888	-0.05%
2022/11/16	1	51.10	0	0.00	51.30	1	1,857	0.05%
2022/11/14	0	0.00	5	51.70	51.70	-5	1,846	-0.27%
2022/11/11	0	50.30	0	50.50	50.40	0	1,827	0.00%
2022/11/08	3	50.30	0	0.00	50.30	3	1,855	0.16%
2022/11/07	0	0.00	1	49.90	49.85	-1	1,860	-0.05%
2022/11/04	2	49.20	1	49.25	49.25	1	1,862	0.05%
2022/10/25	4	50.85	0	0.00	50.90	4	1,890	0.21%
2022/10/24	1	52.40	0	0.00	52.30	1	1,886	0.05%
2022/10/21	1	53.50	0	0.00	53.10	1	1,891	0.05%
2022/10/20	0	0.00	1.1	55.33	55.40	-1.1	1,885	-0.06%
2022/10/19	0	0.00	3	54.43	54.60	-3	1,843	-0.16%
2022/10/14	1	52.50	0	0.00	52.50	1	1,948	0.05%
2022/10/11	0	0.00	1	54.20	54.30	-1	2,175	-0.05%
2022/10/05	0	0.00	0.2	53.70	53.50	-0.2	2,229	-0.01%
2022/10/04	0	0.00	5	52.98	53.20	-5	2,240	-0.22%
2022/09/30	1	48.30	0	0.00	49.45	1	2,246	0.04%
2022/09/22	0.1	51.00	0	0.00	51.50	0.1	2,355	0.00%
2022/09/21	5.5	52.57	0	0.00	51.80	5.5	2,320	0.23%
2022/09/20	0	0.00	1	54.50	54.50	-1	2,280	-0.04%
2022/09/16	1	52.90	0	0.00	54.00	1	2,201	0.05%
2022/09/14	1	53.20	0	0.00	53.60	1	2,535	0.04%
2022/09/07	0	0.00	5	54.00	53.30	-5	3,363	-0.15%
2022/08/31	1	54.30	0	0.00	54.10	1	3,718	0.03%
2022/08/30	0	0.00	0.4	54.60	54.50	-0.4	3,766	-0.01%
2022/08/25	0	0.00	1	54.90	54.80	-1	4,073	-0.02%
2022/08/22	0	0.00	2	54.30	54.80	-2	4,149	-0.05%
2022/08/12	0	0.00	2.1	54.00	53.90	-2.1	4,292	-0.05%
2022/08/10	1	52.00	0	0.00	51.80	1	4,335	0.02%
2022/08/09	1	51.90	0	0.00	52.30	1	4,348	0.02%
2022/08/05	1	52.20	0.1	52.40	52.40	0.9	4,388	0.02%
2022/08/02	3	52.03	2.5	52.29	52.20	0.5	4,563	0.01%
2022/08/01	0	0.00	1.4	52.75	52.90	-1.4	4,630	-0.03%
2022/07/29	1	51.10	1	51.70	51.70	0	4,622	0.00%
2022/07/28	3	51.07	1	51.10	51.00	2	4,644	0.04%
2022/07/27	3	50.33	6	51.03	51.30	-3	4,639	-0.06%
2022/07/26	2	50.20	0	0.00	50.20	2	4,678	0.04%
2022/07/25	0	0.00	1	51.00	51.00	-1	4,690	-0.02%
2022/07/22	0.1	50.50	4.1	50.75	50.70	-4	4,683	-0.09%
2022/07/21	3.4	48.84	2	49.30	49.40	1.4	4,628	0.03%
2022/07/20	1.8	49.71	1	49.40	49.40	0.8	4,658	0.02%
2022/07/19	2	49.03	1	49.75	49.75	1	4,618	0.02%
2022/07/18	1	48.05	2	48.75	48.90	-1	4,583	-0.02%
2022/07/15	6	48.61	1	48.35	48.35	5	4,579	0.11%
2022/07/14	1	49.30	1	49.95	49.85	0	4,597	0.00%
2022/07/13	1	49.80	1	49.60	49.45	0	4,602	0.00%
2022/07/12	0.3	49.50	0.7	49.50	49.20	-0.4	4,607	-0.01%
2022/07/08	0.5	50.00	0	0.00	49.80	0.5	4,622	0.01%
2022/07/07	0.4	49.41	0	0.00	49.15	0.4	4,648	0.01%
2022/07/05	1	51.00	0	0.00	51.20	1	4,674	0.02%
2022/07/01	0.1	50.50	0	0.00	49.85	0.1	4,758	0.00%
2022/06/28	0.1	52.90	0	0.00	53.00	0.1	4,898	0.00%
2022/06/23	1	53.90	0	0.00	53.50	1	5,026	0.02%
2022/06/22	1	57.50	2	55.25	54.90	-1	5,196	-0.02%
2022/06/21	2	57.75	1	57.90	58.30	1	5,154	0.02%
2022/06/20	3	59.73	0	0.00	58.90	3	5,112	0.06%
2022/06/15	2	66.30	0	0.00	65.50	2	5,011	0.04%
2022/06/14	5	67.60	1	68.70	68.70	4	4,956	0.08%
2022/06/10	0	0.00	1	69.60	69.90	-1	5,162	-0.02%
2022/06/09	0	0.00	2	69.90	70.00	-2	5,436	-0.04%
2022/06/08	0.3	69.40	0	0.00	69.20	0.3	5,864	0.01%
2022/06/06	0	0.00	7	68.29	68.60	-7	5,848	-0.12%
2022/06/02	0	0.00	12	66.05	66.00	-12	5,782	-0.21%
2022/05/30	0	0.00	1	63.90	63.90	-1	6,008	-0.02%
2022/05/27	0	0.00	1	63.90	64.00	-1	6,031	-0.02%
2022/05/26	0	0.00	1.1	62.79	62.90	-1.1	6,073	-0.02%
2022/05/25	0	0.00	1	61.60	61.80	-1	6,127	-0.02%
2022/05/23	5	61.00	0	0.00	61.00	5	6,192	0.08%
2022/05/20	5	61.10	6	61.18	61.10	-1	6,215	-0.02%
2022/05/17	0	58.70	0	0.00	58.70	0	6,246	0.00%
2022/05/12	0.4	57.04	0	0.00	57.00	0.4	6,377	0.01%
2022/05/09	1	59.60	0	0.00	58.80	1	6,392	0.02%
2022/05/06	1	61.60	0	0.00	61.80	1	6,465	0.02%
2022/05/05	0	0.00	1	62.80	62.80	-1	6,613	-0.02%
2022/05/04	1	62.30	0	0.00	62.20	1	6,600	0.02%
2022/05/03	0.1	62.30	1	61.80	62.60	-0.9	6,616	-0.01%
2022/04/29	1	63.20	0	0.00	63.20	1	6,605	0.02%
2022/04/28	1	63.00	0	0.00	63.10	1	6,678	0.01%
2022/04/27	0	63.30	0	0.00	62.70	0	6,752	0.00%
2022/04/26	3	63.64	0	0.00	64.00	3	6,787	0.04%
2022/04/22	2	68.25	0	0.00	67.80	2	6,759	0.03%
2022/04/20	2	70.20	1	69.10	69.10	1	6,729	0.02%
2022/04/18	1	69.20	0	0.00	70.10	1	6,702	0.01%
2022/04/15	1	70.30	1	70.30	70.30	0	6,704	0.00%
2022/04/14	1	70.20	0	0.00	70.30	1	6,697	0.01%
2022/04/13	6	69.48	4	69.88	70.30	2	6,690	0.03%
2022/04/12	0	0.00	1	68.50	68.90	-1	6,656	-0.02%
2022/04/11	1	68.10	0	0.00	67.60	1	6,642	0.02%
2022/04/08	0	0.00	3	68.17	68.70	-3	6,600	-0.05%
2022/04/07	1	67.00	0	0.00	67.20	1	6,563	0.02%
2022/04/06	4	67.98	0	0.00	68.00	4	6,506	0.06%
2022/04/01	1	69.40	1	69.40	69.50	0	6,435	0.00%
2022/03/30	1	70.20	5	70.56	71.40	-4	6,341	-0.06%
2022/03/29	2	71.20	1	70.70	70.70	1	6,278	0.02%
2022/03/25	6	73.82	0	0.00	73.20	6	6,337	0.09%
2022/03/24	5	81.00	4	81.13	81.00	1	6,228	0.02%
2022/03/23	6.3	80.65	0	0.00	80.70	6.3	6,342	0.10%
2022/03/22	0	0.00	1	82.30	81.80	-1	6,264	-0.02%
2022/03/21	3.1	82.37	0.4	80.20	80.60	2.8	6,111	0.04%
2022/03/18	0	0.00	1.3	79.75	79.90	-1.3	5,900	-0.02%
2022/03/17	1	78.50	2	78.85	79.30	-1	5,785	-0.02%
2022/03/16	1.1	78.14	0	0.00	78.70	1.1	5,702	0.02%
2022/03/15	1	78.70	0	0.00	79.70	1	5,545	0.02%
2022/03/14	3	78.23	6	78.65	80.00	-3	5,424	-0.06%
2022/03/11	2	76.20	13	76.46	77.30	-11	5,131	-0.21%
2022/03/10	5	70.70	2	71.95	72.30	3	4,672	0.06%
2022/03/09	2	68.95	1	70.30	70.70	1	4,752	0.02%
2022/03/08	6	70.87	1.4	69.96	69.20	4.6	4,798	0.10%
2022/03/07	3	72.87	0	0.00	72.90	3	4,733	0.06%
2022/03/04	0	0.00	17.4	72.79	73.00	-17.4	4,657	-0.37%
2022/03/03	0	0.00	6	70.73	71.00	-6	4,515	-0.13%
2022/03/01	3	70.60	0	0.00	71.00	3	4,563	0.07%
2022/02/25	0	0.00	1	69.30	69.70	-1	4,517	-0.02%
2022/02/24	0	0.00	3	67.47	67.00	-3	4,505	-0.07%
2022/02/22	3	68.63	2	68.80	68.80	1	4,529	0.02%
2022/02/17	1	69.10	0	0.00	69.40	1	4,612	0.02%
2022/02/16	8	69.58	3	69.73	69.30	5	4,602	0.11%
2022/02/14	1	70.20	0	0.00	71.30	1	4,517	0.02%
2022/02/11	0	0.00	6	72.98	73.00	-6	4,505	-0.13%
2022/02/10	0	0.00	5.4	72.79	72.50	-5.4	4,512	-0.12%
2022/02/09	2	71.90	3	72.17	72.50	-1	4,467	-0.02%
2022/02/08	3	72.00	4	72.08	72.10	-1	4,389	-0.02%
2022/02/07	2	71.85	12.7	70.44	72.00	-10.7	4,255	-0.25%
2022/01/26	1	67.50	0	0.00	67.50	1	4,101	0.02%
2022/01/24	0	0.00	2	66.80	67.50	-2	4,190	-0.05%
2022/01/21	2	67.35	0	0.00	67.50	2	4,204	0.05%
2022/01/20	0	0.00	4	68.83	69.00	-4	4,147	-0.10%
2022/01/19	0	67.30	1	67.90	68.00	-1	4,105	-0.02%
2022/01/17	0.8	66.00	3	66.23	66.70	-2.2	4,001	-0.05%
2022/01/14	5	63.34	9	65.00	64.50	-4	4,004	-0.10%
2022/01/13	2	65.05	0	64.90	65.10	2	4,006	0.05%
2022/01/12	0	0.00	0	64.70	64.80	0	4,049	0.00%
2022/01/11	2	64.51	1	66.00	65.20	1	4,055	0.03%
2022/01/10	3.1	65.00	0	0.00	65.50	3.1	4,069	0.07%
2022/01/07	0	65.50	0	0.00	65.70	0	4,118	0.00%
2022/01/06	5.1	65.70	0	0.00	65.40	5.1	4,221	0.12%
2022/01/04	0.1	66.20	0	0.00	66.20	0.1	4,332	0.00%
2022/01/03	0	0.00	26	67.09	67.00	-26	4,378	-0.59%
2021/12/30	1	67.00	0	0.00	67.10	1	4,386	0.02%
2021/12/29	0	66.70	1	67.00	67.50	-1	4,427	-0.02%
2021/12/28	1.6	66.99	3	67.27	67.30	-1.4	4,451	-0.03%
2021/12/27	0	0.00	1	67.90	67.80	-1	4,503	-0.02%
2021/12/24	0.3	67.90	0	0.00	68.50	0.3	4,649	0.01%
2021/12/23	0	0.00	4	67.98	68.20	-4	4,699	-0.09%
2021/12/22	3.4	67.95	1.3	68.07	67.60	2.1	4,735	0.04%
2021/12/21	4.3	66.75	3	68.20	68.70	1.3	4,745	0.03%
2021/12/20	0.3	68.30	6.3	68.09	68.70	-6	4,771	-0.13%
2021/12/17	19.7	66.35	23.7	66.57	67.00	-4	4,669	-0.09%
2021/12/16	4	62.43	2	62.40	62.50	2	4,451	0.04%
2021/12/15	10	60.39	0	0.00	60.50	10	4,420	0.23%
2021/12/14	0.9	60.30	0	0.00	59.90	0.9	4,486	0.02%
2021/12/13	2.1	60.70	2	60.60	60.90	0.1	4,527	0.00%
2021/12/10	1.3	60.83	0	0.00	60.80	1.3	4,592	0.03%
2021/12/09	2	60.40	0	0.00	60.70	2	4,709	0.04%
2021/12/08	1.1	61.47	1	61.50	61.00	0.1	4,939	0.00%
2021/12/07	0.7	60.00	0	0.00	60.80	0.7	5,043	0.01%
2021/12/06	2	59.50	0	0.00	59.60	2	5,155	0.04%
2021/11/24	7	43.59	11	43.41	43.60	-4	5,193	-0.08%
2021/11/23	24	43.10	3	42.98	42.55	21	5,171	0.41%
2021/11/22	0	0.00	1	42.60	42.45	-1	5,402	-0.02%
2021/11/19	1	41.85	0	0.00	41.85	1	5,434	0.02%
2021/11/17	1	42.50	3	42.23	42.55	-2	5,597	-0.04%
2021/11/16	0	0.00	1	42.25	42.25	-1	5,716	-0.02%
2021/11/15	5	42.90	1	42.30	42.25	4	5,841	0.07%
2021/11/11	2	41.95	2	42.35	41.90	0	6,088	0.00%
2021/11/10	10	41.30	1	41.65	41.40	9	6,111	0.15%
2021/11/09	1	42.05	2	42.40	41.75	-1	6,152	-0.02%
2021/11/08	1.1	41.66	4	41.75	41.60	-3	6,112	-0.05%
2021/11/05	2	39.88	1	40.30	40.30	1	6,075	0.02%
2021/11/04	0	0.00	1	40.55	40.45	-1	6,144	-0.02%
2021/11/03	0	0.00	4	40.48	40.40	-4	6,205	-0.06%
2021/11/02	1	39.90	2	40.15	39.90	-1	6,271	-0.02%
2021/11/01	3	40.07	0	0.00	40.10	3	6,400	0.05%
2021/10/29	0	0.00	5	40.39	40.40	-5	6,442	-0.08%
2021/10/28	0	0.00	2	39.90	39.90	-2	6,452	-0.03%
2021/10/27	0	0.00	1	39.50	39.50	-1	6,496	-0.02%
2021/10/25	0	0.00	2	39.20	39.25	-2	6,681	-0.03%
2021/10/22	5	38.80	1	38.55	38.55	4	6,768	0.06%
2021/10/19	1	39.25	1	39.70	39.55	0	6,902	0.00%
2021/10/18	0	0.00	3	39.27	39.40	-3	7,006	-0.04%
2021/10/15	5	38.51	6	38.73	38.70	-1	7,165	-0.01%
2021/10/14	0	0.00	3	38.32	38.30	-3	7,318	-0.04%
2021/10/13	4	37.79	4	37.40	37.40	0	7,458	0.00%
2021/10/12	5	38.45	0	0.00	38.00	5	7,522	0.07%
2021/10/08	2	39.08	1	39.00	39.00	1	7,628	0.01%
2021/10/07	4	38.96	4	39.13	39.10	0	7,826	0.00%
2021/10/05	1	38.15	2	39.28	39.30	-1	8,566	-0.01%
2021/10/04	3	39.47	1	38.45	38.45	2	8,761	0.02%
2021/10/01	3	40.42	3	40.72	40.20	0	9,049	0.00%
2021/09/30	1	40.65	5	41.14	41.10	-4	9,473	-0.04%
2021/09/29	2	40.55	0	0.00	40.50	2	10,639	0.02%
2021/09/28	0	0.00	1	41.25	41.25	-1	11,511	-0.01%
2021/09/27	5	41.10	2	41.45	41.00	3	11,931	0.03%
2021/09/24	0	0.00	3	40.93	41.05	-3	12,578	-0.02%
2021/09/23	4	40.21	7	40.20	40.45	-3	13,664	-0.02%
2021/09/22	10	40.96	0	0.00	40.25	10	14,565	0.07%
2021/09/17	3	42.90	1	43.80	42.80	2	14,877	0.01%
2021/09/16	2	43.25	3	43.58	43.35	-1	14,973	-0.01%
2021/09/15	3	43.10	6	43.47	43.45	-3	15,137	-0.02%
2021/09/14	0	0.00	4	43.91	43.80	-4	15,363	-0.03%
2021/09/13	0	0.00	19.2	43.37	43.75	-19.2	15,643	-0.12%
2021/09/10	0	0.00	1	42.45	42.25	-1	15,630	-0.01%
2021/09/09	4	40.69	6	41.64	41.80	-2	15,700	-0.01%
2021/09/08	5	41.57	4	40.75	40.75	1	15,791	0.01%
2021/09/07	13	41.86	16	42.22	41.95	-3	15,800	-0.02%
2021/09/06	4	41.73	4	41.80	41.80	0	15,913	0.00%
2021/09/03	5	41.94	3	41.65	41.65	2	15,930	0.01%
2021/09/02	19	42.51	5	41.85	41.85	14	16,039	0.09%
2021/09/01	10	44.15	2	44.20	43.60	8	15,988	0.05%
2021/08/31	4	43.95	27	44.04	44.50	-23	15,991	-0.14%
2021/08/30	5	43.62	5	43.78	43.60	0	16,208	0.00%
2021/08/27	0	0.00	1	43.60	43.60	-1	16,574	-0.01%
2021/08/26	4	43.50	5	44.93	43.20	-1	17,181	-0.01%
2021/08/25	1	42.05	1	42.95	42.95	0	17,499	0.00%
2021/08/24	6	42.67	6	43.14	42.65	0	17,579	0.00%
2021/08/23	0	0.00	2	42.68	42.25	-2	17,929	-0.01%
2021/08/20	11	41.80	8	41.38	41.35	3	18,274	0.02%
2021/08/19	7	43.31	4	43.77	42.55	3	18,241	0.02%
2021/08/18	6	41.95	11	43.42	44.20	-5	18,205	-0.03%
2021/08/17	14.6	42.63	6	42.08	41.70	8.6	18,238	0.05%
2021/08/16	9	44.89	5	44.93	44.05	4	18,218	0.02%
2021/08/13	10	45.93	3	45.75	45.75	7	18,386	0.04%
2021/08/12	2	45.65	6	46.58	46.60	-4	18,748	-0.02%
2021/08/11	18	46.55	6	45.78	45.60	12	19,139	0.06%
2021/08/10	7	46.19	5	46.04	46.00	2	19,225	0.01%
2021/08/09	0	0.00	14	46.79	46.80	-14	19,528	-0.07%
2021/08/06	5	45.55	2	45.60	45.60	3	19,684	0.02%
2021/08/05	11	46.17	4	45.60	45.60	7	19,883	0.04%
2021/08/04	7	46.76	5	46.88	46.90	2	20,133	0.01%
2021/08/03	4	46.94	3	46.78	46.85	1	20,558	0.00%
2021/08/02	3	46.82	15	47.47	47.65	-12	20,799	-0.06%
2021/07/30	21	47.17	3	47.12	46.60	18	20,980	0.09%
2021/07/29	4	47.14	6	47.72	47.80	-2	21,134	-0.01%
2021/07/28	10	46.61	8	47.31	46.85	2	21,487	0.01%
2021/07/27	13	47.00	13	47.34	46.75	0	21,777	0.00%
2021/07/26	5	48.01	0	0.00	47.90	5	22,047	0.02%
2021/07/23	1	47.65	1	48.90	48.70	0	22,437	0.00%
2021/07/22	4	47.83	14	47.20	47.30	-10	22,649	-0.04%
2021/07/21	12	49.28	0	0.00	48.20	12	22,826	0.05%
2021/07/20	0	0.00	1	48.75	48.95	-1	22,942	0.00%
2021/07/19	1	50.60	2	50.33	50.00	-1	23,176	0.00%
2021/07/16	5	49.52	0	0.00	49.50	5	23,804	0.02%
2021/07/15	2	49.53	3	50.22	50.50	-1	23,913	0.00%
2021/07/14	3	48.32	8	48.59	49.05	-5	24,021	-0.02%
2021/07/13	11.5	50.92	4	50.58	49.50	7.5	24,292	0.03%
2021/07/12	4	53.25	1	54.20	53.00	3	24,307	0.01%
2021/07/09	12	53.26	1	54.70	53.00	11	24,199	0.05%
2021/07/08	3	53.97	4	54.40	54.80	-1	24,553	0.00%
2021/07/07	10	54.16	3	53.30	53.10	7	24,397	0.03%
2021/07/06	73	57.26	54	55.75	55.90	19	24,264	0.08%
2021/07/05	1	57.30	20	56.76	57.30	-19	23,381	-0.08%
2021/07/02	2	51.45	2	52.90	52.10	0	22,924	0.00%
2021/07/01	4	52.40	9.1	51.85	50.80	-5.1	22,671	-0.02%
2021/06/30	17	51.64	18	52.42	52.50	-1	22,189	0.00%
2021/06/29	8	50.74	28.1	50.83	50.00	-20.1	21,338	-0.09%
2021/06/28	12	49.08	17	47.84	49.30	-5	20,564	-0.02%
2021/06/25	13	46.91	1	47.30	46.70	12	20,346	0.06%
2021/06/24	1	47.70	121	47.77	47.95	-120	20,689	-0.58%	大賣/鉅額交易
2021/06/23	10	47.65	0	0.00	47.35	10	20,961	0.05%
2021/06/22	23	49.28	14	48.46	49.00	9	20,871	0.04%
2021/06/21	5.6	46.71	0	0.00	46.50	5.6	21,055	0.03%
2021/06/18	3	48.03	6	48.28	47.95	-3	21,254	-0.01%
2021/06/17	4	48.39	1	49.25	48.10	3	21,247	0.01%
2021/06/16	1	48.50	0	0.00	48.50	1	21,380	0.00%
2021/06/15	3	48.27	21	48.43	49.25	-18	21,349	-0.08%
2021/06/11	1	47.90	2	47.80	48.40	-1	21,266	0.00%
2021/06/10	98	47.25	2	47.25	47.80	96	21,331	0.45%
2021/06/09	31.5	48.24	0	0.00	48.20	31.5	21,190	0.15%
2021/06/08	0	0.00	1	49.70	49.60	-1	21,122	0.00%
2021/06/07	4	49.66	0	0.00	49.40	4	21,164	0.02%
2021/06/04	12	52.43	2	52.55	51.70	10	20,970	0.05%
2021/06/03	16	52.89	4	53.95	52.50	12	20,921	0.06%
2021/06/02	3	50.70	42	51.48	51.90	-39	20,592	-0.19%
2021/06/01	6	48.07	0	0.00	48.55	6	20,218	0.03%
2021/05/31	17	49.28	23	49.83	48.35	-6	20,473	-0.03%
2021/05/28	9	48.21	11	49.30	47.95	-2	20,205	-0.01%
2021/05/27	0	0.00	1	47.35	45.90	-1	19,871	-0.01%
2021/05/26	0	0.00	1	46.15	47.00	-1	19,832	-0.01%
2021/05/25	8	45.95	13	45.78	46.15	-5	19,798	-0.03%
2021/05/24	5	47.00	0	0.00	46.85	5	19,666	0.03%
2021/05/21	20	48.10	7	47.84	47.90	13	19,748	0.07%
2021/05/20	31	48.83	2	50.20	46.90	29	19,583	0.15%
2021/05/19	7	51.23	18	50.92	51.40	-11	19,293	-0.06%
2021/05/18	0	0.00	8	45.81	47.05	-8	19,018	-0.04%
2021/05/17	3	43.08	1.5	45.47	42.80	1.5	18,945	0.01%
2021/05/14	1	47.00	2	48.38	47.05	-1	18,609	-0.01%
2021/05/13	10	48.66	5	49.12	49.00	5	18,434	0.03%
2021/05/12	2	50.93	4	51.83	51.10	-2	18,194	-0.01%
2021/05/11	17	58.53	8	58.16	55.50	9	17,851	0.05%
2021/05/10	7	59.80	10	59.20	59.40	-3	17,404	-0.02%
2021/05/07	2	55.30	8	56.88	57.60	-6	17,183	-0.03%
2021/05/06	6	54.70	1	56.60	56.10	5	17,015	0.03%
2021/05/05	22	55.41	9	55.98	54.20	13	16,752	0.08%
2021/05/04	7	53.11	0	0.00	53.50	7	16,410	0.04%
2021/05/03	1	59.20	6	60.80	58.00	-5	16,080	-0.03%
2021/04/29	8	59.94	13	60.10	59.20	-5	15,819	-0.03%
2021/04/28	9	58.98	110	59.75	58.50	-101	15,474	-0.65%	大賣/
2021/04/27	8	61.01	152.2	62.77	60.70	-144.2	15,347	-0.94%	大賣/鉅額交易
2021/04/26	23	62.01	215	62.51	62.00	-192	15,124	-1.27%	大賣/鉅額交易
2021/04/23	2	58.60	5	58.64	59.30	-3	14,900	-0.02%
2021/04/22	6	62.28	12.7	63.78	59.50	-6.7	14,591	-0.05%
2021/04/21	2	58.25	2	58.65	58.90	0	13,851	0.00%
2021/04/20	3	57.10	0.5	58.30	58.30	2.5	13,806	0.02%
2021/04/19	9.1	58.87	10.1	58.95	59.20	-1	13,667	-0.01%
2021/04/16	12	54.79	14.6	54.36	55.20	-2.6	13,253	-0.02%
2021/04/15	1.1	52.31	3	52.67	52.30	-2	12,929	-0.02%
2021/04/14	8	53.05	9	52.99	51.50	-1	12,790	-0.01%
2021/04/13	2	51.00	2	51.60	50.90	0	12,390	0.00%
2021/04/12	1	52.00	8.1	51.51	52.20	-7.1	12,452	-0.06%
2021/04/09	4	48.40	0	0.00	48.30	4	12,374	0.03%
2021/04/08	1	49.25	18	50.41	50.20	-17	12,166	-0.14%
2021/04/07	15	46.82	10	47.15	47.15	5	12,013	0.04%
2021/04/06	0	0.00	5.1	45.92	46.20	-5.1	12,151	-0.04%
2021/04/01	1	44.45	12	45.47	44.60	-11	12,071	-0.09%
2021/03/31	1	44.20	0	0.00	44.55	1	11,958	0.01%
2021/03/30	3	43.93	8	44.75	45.10	-5	11,975	-0.04%
2021/03/29	40	43.69	3.3	44.91	43.80	36.7	11,926	0.31%
2021/03/26	0	0.00	20.3	42.15	43.50	-20.3	12,258	-0.17%
2021/03/25	6	39.43	2	39.88	39.60	4	12,414	0.03%
2021/03/24	14	40.25	7.2	40.67	39.75	6.8	12,411	0.05%
2021/03/23	0	0.00	22.1	40.86	41.50	-22.1	11,929	-0.19%
2021/03/22	1	39.75	0	0.00	40.00	1	11,793	0.01%
2021/03/19	0	0.00	10	40.06	40.15	-10	11,918	-0.08%
2021/03/18	0	0.00	11	38.60	39.10	-11	11,716	-0.09%
2021/03/17	2	38.20	2	38.10	38.00	0	11,741	0.00%
2021/03/16	2	38.10	10.1	38.10	38.15	-8.1	11,892	-0.07%
2021/03/15	0	0.00	10	39.18	38.75	-10	11,824	-0.08%
2021/03/12	10	39.63	5	39.25	39.25	5	11,781	0.04%
2021/03/11	0	0.00	24	39.78	39.95	-24	11,738	-0.20%
2021/03/10	2	38.88	1	38.90	39.50	1	11,608	0.01%
2021/03/09	8	39.68	7	39.79	39.45	1	11,532	0.01%
2021/03/08	0	0.00	7.3	38.95	38.70	-7.3	11,241	-0.06%
2021/03/05	7	37.88	17	38.40	38.20	-10	10,964	-0.09%
2021/03/04	24	38.04	8	37.96	38.30	16	11,104	0.14%
2021/03/03	0	0.00	1	37.15	37.30	-1	10,910	-0.01%
2021/03/02	5	36.47	1	36.15	35.95	4	10,756	0.04%
2021/02/26	7	35.86	17	36.01	36.05	-10	10,771	-0.09%
2021/02/25	0	0.00	1	35.95	35.95	-1	10,715	-0.01%
2021/02/24	5	36.00	2	35.28	35.35	3	10,732	0.03%
2021/02/23	30	35.54	16	35.89	35.95	14	10,756	0.13%
2021/02/22	38	34.10	7	35.00	35.10	31	10,588	0.29%
2021/02/19	56	33.90	0	0.00	33.90	56	10,606	0.53%
2021/02/18	77	34.41	6	34.19	34.55	71	10,763	0.66%
2021/02/17	0	0.00	2	33.15	33.20	-2	10,654	-0.02%
2021/02/05	21	32.55	7	32.41	32.30	14	10,617	0.13%
2021/02/04	5	32.10	5	32.12	32.20	0	10,636	0.00%
2021/02/03	62	31.75	2	31.65	31.65	60	10,641	0.56%
2021/02/02	89	32.06	1	31.95	32.00	88	10,683	0.82%
2021/02/01	1	31.90	0	0.00	31.90	1	10,805	0.01%
2021/01/29	81	31.73	0	0.00	31.40	81	10,839	0.75%
2021/01/28	63	32.24	2	32.10	32.10	61	10,819	0.56%
2021/01/27	30	32.87	0	0.00	32.85	30	10,853	0.28%
2021/01/21	3	32.20	2	32.15	32.15	1	10,796	0.01%
2021/01/20	4	32.61	40	32.26	32.20	-36	10,939	-0.33%
2021/01/19	1	33.65	1	33.40	33.40	0	10,812	0.00%
2021/01/18	4	33.85	3	33.90	34.00	1	10,762	0.01%
2021/01/15	5	34.64	0	0.00	34.55	5	10,718	0.05%
2021/01/13	2	35.55	0	0.00	35.15	2	10,690	0.02%
2021/01/12	0	0.00	2	37.03	36.10	-2	10,562	-0.02%
2021/01/11	2	36.85	0	0.00	37.00	2	10,483	0.02%
2021/01/08	1	37.10	1	36.75	37.00	0	10,435	0.00%
2021/01/07	0	0.00	1	37.00	36.60	-1	10,330	-0.01%
2021/01/06	17	37.55	0	0.00	36.80	17	10,253	0.17%
2021/01/05	0	0.00	10	37.69	37.75	-10	10,071	-0.10%
2021/01/04	7	36.72	2	37.13	36.95	5	9,841	0.05%
2020/12/30	24	36.44	1	36.15	36.15	23	9,502	0.24%
2020/12/29	2	37.60	1	37.75	37.40	1	9,217	0.01%
2020/12/28	2	36.55	3	36.30	36.30	-1	8,927	-0.01%
2020/12/25	2	36.60	0	0.00	36.55	2	8,843	0.02%
2020/12/24	7	37.17	5	36.73	36.60	2	8,722	0.02%
2020/12/23	3	37.17	0	0.00	37.30	3	8,566	0.04%
2020/12/22	9	38.61	29	38.65	37.40	-20	8,472	-0.24%
2020/12/21	44	37.24	26	37.48	38.25	18	7,763	0.23%
2020/12/18	0	0.00	5	35.50	35.30	-5	7,197	-0.07%
2020/12/16	0	0.00	1	34.60	34.90	-1	7,101	-0.01%
2020/12/15	0	0.00	1	34.30	34.50	-1	7,053	-0.01%
2020/12/11	0	0.00	1	33.60	33.80	-1	7,087	-0.01%
2020/12/10	8	34.52	7	33.55	33.35	1	7,114	0.01%
2020/12/09	0	0.00	2	33.65	33.80	-2	7,029	-0.03%
2020/12/08	0	0.00	13	33.05	33.20	-13	7,277	-0.18%
2020/12/07	0	0.00	1	33.20	33.20	-1	7,495	-0.01%
2020/12/03	3	32.78	0	0.00	32.80	3	8,068	0.04%
2020/12/02	1	33.05	0	0.00	33.20	1	8,464	0.01%
2020/12/01	7	33.59	9	33.75	33.85	-2	8,699	-0.02%
2020/11/30	24	34.47	1	33.45	33.45	23	8,782	0.26%
2020/11/27	1	33.45	6	33.15	33.55	-5	8,605	-0.06%
2020/11/25	0	0.00	1	31.80	32.00	-1	8,548	-0.01%
2020/11/24	1	31.60	9	31.65	31.30	-8	8,433	-0.09%
2020/11/20	1	31.10	0	0.00	30.90	1	8,299	0.01%
2020/11/19	1	31.45	1	31.70	31.45	0	8,203	0.00%
2020/11/17	0	0.00	11	32.03	32.50	-11	8,045	-0.14%
2020/11/10	2	30.83	0	0.00	30.75	2	7,771	0.03%
2020/11/09	1	31.95	2	31.10	31.20	-1	7,697	-0.01%
2020/11/06	0	0.00	2.8	30.60	30.60	-2.8	7,563	-0.04%
2020/11/03	1	29.85	0	0.00	29.85	1	7,393	0.01%
2020/10/30	0	0.00	2	29.88	30.20	-2	7,352	-0.03%
2020/10/28	15	30.55	37	30.46	30.40	-22	7,223	-0.30%
2020/10/27	0	0.00	1	29.70	29.90	-1	6,966	-0.01%
2020/10/26	0	0.00	5	29.70	29.75	-5	6,917	-0.07%
2020/10/21	0	0.00	1	29.15	29.15	-1	6,825	-0.01%
2020/10/20	1	28.60	1	28.50	28.50	0	6,798	0.00%
2020/10/19	1	29.25	0	0.00	28.90	1	6,771	0.01%
2020/10/08	5	28.75	5	28.88	29.15	0	6,538	0.00%
2020/10/07	2	29.05	2	28.80	28.80	0	6,476	0.00%
2020/10/06	2	28.85	3	28.93	28.95	-1	6,428	-0.02%
2020/10/05	2	28.38	1	28.95	28.95	1	6,396	0.02%
2020/09/30	0	0.00	1	28.30	28.50	-1	6,348	-0.02%
2020/09/29	0	0.00	1	28.30	28.35	-1	6,306	-0.02%
2020/09/28	1	28.15	1	28.50	28.50	0	6,291	0.00%
2020/09/25	3	28.50	3.1	28.57	28.05	-0.1	6,256	0.00%
2020/09/24	2	29.00	0	0.00	28.75	2	6,161	0.03%
2020/09/23	5	29.40	0	0.00	29.40	5	6,080	0.08%
2020/09/21	2	29.30	2	29.45	29.70	0	5,899	0.00%
2020/09/18	1	29.65	1	29.50	29.50	0	5,753	0.00%
2020/09/17	34	30.22	4	30.53	30.20	30	5,605	0.54%
2020/09/16	1	29.95	32	30.51	30.60	-31	5,432	-0.57%
2020/09/15	7	29.64	2	29.98	30.00	5	5,264	0.09%
2020/09/14	22	29.98	22	29.81	30.00	0	5,154	0.00%
2020/09/11	5	30.39	21	30.38	29.55	-16	5,015	-0.32%
2020/09/10	14	30.15	0	0.00	30.00	14	4,700	0.30%
2020/09/09	0	0.00	2	30.60	30.70	-2	4,502	-0.04%
2020/09/08	0	0.00	37.6	30.43	30.65	-37.6	4,220	-0.89%
2020/09/07	41	30.08	10	29.25	29.65	31	3,982	0.78%
2020/09/04	30	28.67	27	28.92	28.95	3	3,599	0.08%
2020/09/02	33	27.73	9	27.64	27.70	24	3,138	0.76%
2020/09/01	1	26.95	8	27.20	26.95	-7	2,928	-0.24%
2020/08/31	7	26.66	13	26.86	26.75	-6	2,849	-0.21%
2020/08/27	6	25.51	5	25.55	25.50	1	2,692	0.04%
2020/08/26	2	25.48	2	25.50	25.50	0	2,680	0.00%
2020/08/25	6	25.38	2	25.45	25.45	4	2,682	0.15%
2020/08/24	0	0.00	4	25.30	25.40	-4	2,686	-0.15%
2020/08/21	4	25.25	0	0.00	25.25	4	2,663	0.15%
2020/08/19	0	0.00	35	25.70	25.55	-35	2,601	-1.35%
2020/08/17	0	0.00	24	25.38	25.40	-24	2,525	-0.95%
2020/08/14	0	0.00	20	24.75	24.75	-20	2,462	-0.81%
2020/08/13	0	0.00	1	24.40	24.55	-1	2,427	-0.04%
2020/08/11	0	0.00	1	24.50	24.55	-1	2,421	-0.04%
2020/08/10	14	24.20	19	23.92	24.15	-5	2,370	-0.21%
2020/08/07	0	0.00	43	23.70	23.80	-43	2,348	-1.83%
2020/08/05	0	0.00	2	23.95	23.95	-2	2,324	-0.09%
2020/08/03	0	0.00	28	24.10	24.00	-28	2,291	-1.22%
2020/07/28	5	23.35	0	0.00	23.35	5	2,207	0.23%
2020/07/24	30	23.70	0	0.00	23.55	30	2,185	1.37%
2020/07/23	5	23.70	1	23.70	23.80	4	2,159	0.19%
2020/07/22	0	0.00	1	23.20	23.50	-1	2,127	-0.05%
2020/07/16	0	0.00	3	22.95	22.95	-3	2,046	-0.15%
2020/07/02	0	0.00	3	22.90	23.15	-3	1,954	-0.15%
2020/07/01	0	0.00	2	22.70	22.60	-2	1,901	-0.11%
2020/06/30	0	0.00	1	22.40	22.40	-1	1,871	-0.05%
2020/06/24	1	22.10	0	0.00	22.15	1	1,868	0.05%
2020/06/23	0.5	22.20	0	0.00	22.15	0.5	1,882	0.03%
2020/06/18	1	22.05	0	0.00	22.05	1	1,889	0.05%
2020/06/16	5	21.92	0	0.00	22.00	5	1,892	0.26%
2020/06/15	2	21.90	0	0.00	21.90	2	1,881	0.11%
2020/06/12	2	22.50	0	0.00	22.35	2	1,835	0.11%
2020/05/29	2	23.95	0	0.00	23.95	2	1,847	0.11%
2020/05/27	0	0.00	1	24.10	24.15	-1	1,857	-0.05%
2020/05/25	0	0.00	2	23.60	23.90	-2	1,822	-0.11%
2020/05/19	0	0.00	2	23.50	23.50	-2	1,769	-0.11%
2020/05/18	0	0.00	3	23.37	23.25	-3	1,743	-0.17%
2020/05/14	1	23.05	0	0.00	23.05	1	1,701	0.06%
2020/05/13	0	0.00	2	23.20	23.25	-2	1,700	-0.12%
2020/05/12	1	22.95	0	0.00	22.95	1	1,691	0.06%
2020/05/11	0	0.00	1	23.15	23.15	-1	1,817	-0.06%
2020/05/07	0	0.00	1	23.00	23.05	-1	1,809	-0.06%
2020/05/06	0	0.00	1	22.90	22.90	-1	1,815	-0.06%
2020/05/05	0	0.00	1.7	22.99	22.90	-1.7	1,805	-0.10%
2020/05/04	2	22.73	0	0.00	22.70	2	1,802	0.11%
2020/04/30	3	23.07	1	23.25	23.10	2	1,801	0.11%
2020/04/29	0	0.00	2	22.95	22.80	-2	1,815	-0.11%
2020/04/28	0	0.00	3	22.53	22.70	-3	1,815	-0.17%
2020/04/22	0	0.00	1	21.75	21.75	-1	1,870	-0.05%
2020/04/21	1	21.80	0	0.00	21.80	1	1,877	0.05%
2020/04/17	0	0.00	2	22.20	22.10	-2	1,863	-0.11%
2020/04/14	0	0.00	1	22.05	22.05	-1	1,889	-0.05%
2020/04/07	1	21.45	0	0.00	21.50	1	1,956	0.05%
2020/04/06	3	21.45	2	21.40	21.45	1	1,953	0.05%
2020/04/01	1	21.50	1	21.80	21.50	0	1,948	0.00%
2020/03/31	0	0.00	4	21.58	21.60	-4	1,949	-0.21%
2020/03/30	0	0.00	86	20.89	21.50	-86	1,954	-4.40%
2020/03/27	0	0.00	85	21.27	21.10	-85	1,969	-4.32%
2020/03/26	0	0.00	1	21.40	21.40	-1	1,963	-0.05%
2020/03/25	0	0.00	2	21.00	21.30	-2	1,961	-0.10%
2020/03/24	0	0.00	1	20.25	20.20	-1	1,933	-0.05%
2020/03/23	1	19.50	0	0.00	19.60	1	1,922	0.05%
2020/03/19	3	19.85	3	19.58	19.40	0	1,922	0.00%
2020/03/18	3	21.52	0	0.00	21.30	3	1,866	0.16%
2020/03/17	1	22.00	0	0.00	21.90	1	1,837	0.05%
2020/03/16	0	0.00	1	22.60	22.30	-1	1,810	-0.06%
2020/03/13	4	21.95	0	0.00	22.15	4	1,764	0.23%
2020/03/12	0	0.00	1	22.75	22.75	-1	1,702	-0.06%
2020/03/09	1	23.90	32	23.74	23.50	-31	1,628	-1.90%
2020/03/05	4	24.15	3.1	24.20	24.35	0.9	1,567	0.05%
2020/03/04	2	23.60	3	23.42	23.60	-1	1,479	-0.07%
2020/03/03	0	0.00	2	23.08	23.10	-2	1,474	-0.14%
2020/03/02	1	22.70	3	22.90	22.70	-2	1,482	-0.13%
2020/02/25	1	22.25	1	22.50	22.50	0	1,592	0.00%
2020/02/24	2	22.43	0	0.00	22.40	2	1,588	0.13%
2020/02/21	1	22.60	0	0.00	22.60	1	1,595	0.06%
2020/02/20	1	22.80	0	0.00	22.65	1	1,603	0.06%
2020/02/19	0	0.00	1	22.80	22.80	-1	1,607	-0.06%
2020/02/14	0	0.00	2.1	22.70	22.65	-2.1	1,614	-0.13%
2020/02/11	1	22.55	0.4	22.70	22.70	0.6	1,463	0.04%
2020/02/04	0	0.00	1	22.80	22.80	-1	1,473	-0.07%
2020/02/03	1	22.20	1	22.60	22.60	0	1,465	0.00%
2020/01/31	1	22.50	0	0.00	22.55	1	1,422	0.07%
2020/01/30	1	22.30	1	22.85	22.50	0	1,404	0.00%
2020/01/20	5	23.25	0	0.00	23.25	5	1,340	0.37%
2020/01/17	5	23.25	0	0.00	23.20	5	1,338	0.37%
2019/12/16	0	0.00	2	22.98	22.95	-2	1,157	-0.17%
2019/12/13	1	22.75	2	22.75	22.75	-1	1,140	-0.09%
2019/12/10	1	22.40	0	0.00	22.40	1	1,126	0.09%
2019/12/02	0	0.00	1	22.60	22.60	-1	1,144	-0.09%
2019/11/28	0	0.00	1	22.65	22.55	-1	1,149	-0.09%
2019/11/26	0	0.00	7	22.38	22.50	-7	1,098	-0.64%
2019/11/25	0	0.00	65	22.09	22.00	-65	1,026	-6.33%
2019/11/22	1	21.55	0	0.00	21.60	1	980	0.10%
2019/11/21	2	21.58	1	21.80	21.55	1	972	0.10%
2019/11/20	0	0.00	1	21.80	21.70	-1	969	-0.10%
2019/11/19	0	0.00	1	21.80	21.65	-1	957	-0.10%
2019/11/18	0	0.00	3	21.73	21.75	-3	949	-0.32%
2019/11/15	4	21.53	4	21.59	21.50	0	961	0.00%
2019/11/12	2	21.55	0	0.00	21.55	2	988	0.20%
2019/11/11	2	21.48	0	0.00	21.50	2	995	0.20%
2019/11/08	0	0.00	1	21.80	21.75	-1	996	-0.10%
2019/11/07	0	0.00	26.8	21.70	21.65	-26.8	1,004	-2.67%
2019/11/06	0	0.00	4	21.74	21.75	-4	1,005	-0.40%
2019/11/05	0	0.00	1	21.70	21.60	-1	1,032	-0.10%
2019/10/31	0	0.00	2	21.60	21.60	-2	1,054	-0.19%
2019/10/30	0	0.00	1	21.50	21.50	-1	1,071	-0.09%
2019/10/28	1	21.35	0	0.00	21.35	1	1,090	0.09%
2019/10/25	2	21.45	0	0.00	21.50	2	1,095	0.18%
2019/10/23	1	21.45	0	0.00	21.35	1	1,116	0.09%
2019/10/22	3	21.65	0	0.00	21.60	3	1,096	0.27%
2019/10/21	1	21.75	3	22.20	21.75	-2	1,090	-0.18%
2019/10/18	0	0.00	6	22.14	22.25	-6	1,061	-0.57%
2019/10/17	4	21.28	0	0.00	21.20	4	1,022	0.39%
2019/10/16	1	21.35	0	0.00	21.35	1	1,013	0.10%
2019/10/15	1	21.40	0	0.00	21.40	1	1,024	0.10%
2019/10/09	4	21.40	2	21.60	21.45	2	1,068	0.19%
2019/10/08	0	0.00	0.7	21.50	21.60	-0.7	1,077	-0.07%
2019/10/03	0	0.00	1	21.70	21.70	-1	1,128	-0.09%
2019/10/02	0	0.00	2	21.68	21.65	-2	1,141	-0.18%
2019/10/01	0	0.00	12	21.59	21.60	-12	1,158	-1.04%
2019/09/27	0	0.00	1	21.55	21.55	-1	1,165	-0.09%
2019/09/26	0	0.00	1	21.60	21.60	-1	1,161	-0.09%
2019/09/24	0	0.00	1	21.60	21.60	-1	1,157	-0.09%
2019/09/23	0	0.00	3	21.58	21.60	-3	1,150	-0.26%
2019/09/20	0	0.00	14	21.42	21.50	-14	1,149	-1.22%
2019/09/19	2	21.30	2	21.35	21.35	0	1,145	0.00%
2019/09/17	0	0.00	2	21.28	21.25	-2	1,198	-0.17%
2019/09/12	1	21.05	0	0.00	21.05	1	1,243	0.08%
2019/09/11	3	21.18	0	0.00	21.10	3	1,260	0.24%
2019/09/10	2	21.05	0	0.00	21.20	2	1,250	0.16%
2019/09/09	2	20.93	0	0.00	21.10	2	1,243	0.16%
2019/09/06	0	0.00	1	21.30	21.25	-1	1,236	-0.08%
2019/09/05	0	0.00	2	21.13	21.15	-2	1,237	-0.16%
2019/09/04	1	20.85	0	0.00	20.90	1	1,245	0.08%
2019/08/29	2	20.60	0	0.00	20.55	2	1,191	0.17%
2019/08/28	1	20.65	0	0.00	20.65	1	1,179	0.08%
2019/08/22	5	20.80	0	0.00	20.80	5	1,153	0.43%
2019/08/20	4	20.74	0	0.00	20.80	4	1,179	0.34%
2019/08/19	3	20.82	0	0.00	20.75	3	1,164	0.26%
2019/08/16	1	21.00	0	0.00	20.90	1	1,161	0.09%
2019/08/15	3	21.02	0	0.00	21.05	3	1,166	0.26%
2019/08/13	2	21.33	0	0.00	21.25	2	1,166	0.17%
2019/08/12	1	21.50	0	0.00	21.70	1	1,168	0.09%
2019/08/08	0	0.00	2	21.70	21.70	-2	1,158	-0.17%
2019/08/07	0	0.00	4	21.31	21.30	-4	1,152	-0.35%
2019/08/06	1	20.50	0	0.00	20.60	1	1,130	0.09%
2019/08/05	1	20.80	0	0.00	20.75	1	1,128	0.09%
2019/08/02	2	21.05	0	0.00	21.10	2	1,121	0.18%
2019/08/01	2	21.33	2	21.35	21.35	0	1,122	0.00%
2019/07/31	1	21.60	180	21.60	21.55	-179	1,117	-16.02%	大賣/鉅額交易
2019/07/29	2	21.85	1	21.80	21.80	1	1,125	0.09%
2019/07/25	1	21.45	3	21.50	21.60	-2	1,130	-0.18%
2019/07/24	3	21.63	0	0.00	21.55	3	1,124	0.27%
2019/07/23	1	21.85	20	21.90	21.90	-19	1,114	-1.71%
2019/07/22	1	21.95	0	0.00	22.00	1	1,109	0.09%
2019/07/17	2	22.00	0	0.00	22.05	2	1,169	0.17%
2019/07/16	2	22.35	0	0.00	22.35	2	1,172	0.17%
2019/07/12	50	23.71	0	0.00	23.65	50	1,153	4.33%
2019/07/11	0	0.00	4	23.68	23.70	-4	1,151	-0.35%
2019/07/10	0	0.00	2	23.50	23.50	-2	1,132	-0.18%
2019/07/09	0	0.00	2	23.38	23.35	-2	1,125	-0.18%
2019/07/08	0	0.00	2	23.28	23.15	-2	1,126	-0.18%
2019/07/05	1	23.00	2	23.20	23.00	-1	1,152	-0.09%
2019/07/04	2	22.93	0	0.00	22.95	2	1,165	0.17%
2019/07/03	5	23.04	0	0.00	23.00	5	1,191	0.42%
2019/06/26	0	0.00	1	23.15	23.15	-1	1,206	-0.08%
2019/06/25	0	0.00	30	23.23	23.05	-30	1,212	-2.47%
2019/06/24	370	23.45	0	0.00	23.35	370	1,205	30.69%	大買/鉅額交易
2019/06/19	0	0.00	2	23.00	23.00	-2	1,125	-0.18%
2019/06/17	0	0.00	2	22.80	22.85	-2	1,135	-0.18%
2019/06/14	0	0.00	1	22.75	22.75	-1	1,137	-0.09%
2019/06/10	30	22.33	0	0.00	22.35	30	1,123	2.67%
2019/05/24	3	22.40	0	0.00	22.40	3	1,096	0.27%
2019/05/17	1	22.10	0	0.00	22.00	1	1,125	0.09%
2019/05/14	0	0.00	1	22.15	22.25	-1	1,147	-0.09%
2019/05/13	1	21.70	10	21.70	21.75	-9	1,146	-0.78%
2019/05/10	0	0.00	1	22.35	22.15	-1	1,137	-0.09%
2019/05/09	0	0.00	11	22.20	22.15	-11	1,141	-0.96%
2019/04/29	0	0.00	1	21.90	21.90	-1	1,098	-0.09%
2019/04/23	1	21.50	0	0.00	21.60	1	1,059	0.09%
2019/04/12	0	0.00	1	22.05	22.05	-1	1,015	-0.10%
2019/04/11	2	22.25	0	0.00	22.15	2	1,007	0.20%
2019/04/09	0	0.00	3	21.82	21.90	-3	947	-0.32%
2019/04/08	0	0.00	1	21.40	21.30	-1	928	-0.11%
2019/04/03	0	0.00	0.1	21.15	21.15	-0.1	932	-0.02%
2019/03/27	1	20.80	2	21.23	21.25	-1	1,160	-0.09%
2019/03/26	0.7	21.10	0	0.00	21.05	0.7	1,243	0.05%
2019/03/21	0	0.00	5	21.30	21.45	-5	1,235	-0.40%
2019/03/20	0	0.00	3	20.83	20.90	-3	1,211	-0.25%
2019/03/19	0	0.00	1	20.80	20.75	-1	1,203	-0.08%
2019/03/15	1	20.60	0	0.00	20.60	1	1,195	0.08%
2019/03/14	1	20.65	1	20.80	20.65	0	1,193	0.00%
2019/03/12	0	0.00	1	20.75	20.60	-1	1,197	-0.08%
2019/03/08	1	20.50	0	0.00	20.50	1	1,212	0.08%
2019/03/07	1	20.60	0	0.00	20.60	1	1,208	0.08%
2019/03/06	0	0.00	2	20.73	20.75	-2	1,207	-0.17%
2019/03/04	0	0.00	1	20.60	20.65	-1	1,201	-0.08%
2019/02/27	0	0.00	1	20.50	20.50	-1	1,199	-0.08%
2019/02/26	1	20.35	1	20.40	20.40	0	1,198	0.00%
2019/02/22	1	20.20	0	0.00	20.25	1	1,200	0.08%
2019/02/20	0	0.00	2	20.48	20.50	-2	1,173	-0.17%
2019/02/19	1	20.05	1	20.15	20.15	0	1,146	0.00%
2019/02/18	1	19.90	1	20.05	20.05	0	1,132	0.00%
2019/02/14	1	19.80	0	0.00	19.85	1	1,110	0.09%
2019/02/13	0	0.00	4	19.91	19.95	-4	1,095	-0.36%
2019/01/29	0	0.00	1	19.75	19.75	-1	1,053	-0.09%
2019/01/25	10	19.60	0	0.00	19.50	10	1,054	0.95%
2019/01/24	0	0.00	4	19.54	19.75	-4	1,044	-0.38%
2019/01/21	1	19.15	0	0.00	19.15	1	1,035	0.10%
2019/01/15	6	19.00	0	0.00	19.05	6	1,056	0.57%
2019/01/09	5	18.95	1	19.05	19.05	4	1,064	0.38%
2018/12/26	1	18.80	0	0.00	18.85	1	1,068	0.09%
2018/12/21	4	19.26	0	0.00	18.85	4	1,065	0.38%
2018/12/20	1	19.65	2	20.03	19.65	-1	937	-0.11%
2018/12/19	5	19.76	0	0.00	19.60	5	911	0.55%
2018/12/18	1	20.50	0	0.00	20.50	1	826	0.12%
2018/12/17	1	20.75	0	0.00	20.75	1	827	0.12%
2018/12/13	6	20.70	0	20.80	20.70	6	852	0.70%
2018/12/06	1	20.70	0	0.00	20.75	1	860	0.12%
2018/12/04	3	20.97	0	0.00	21.00	3	855	0.35%
2018/12/03	1	20.90	0	0.00	20.95	1	852	0.12%
2018/11/28	0	0.00	1.7	20.96	21.00	-1.7	830	-0.20%
2018/11/26	1	20.70	0	0.00	20.75	1	824	0.12%
2018/11/23	1	20.70	0	0.00	20.75	1	822	0.12%
2018/11/19	0	0.00	1	21.00	21.00	-1	830	-0.12%
2018/11/15	1	20.60	0	0.00	20.60	1	826	0.12%
2018/11/13	1	20.70	0	0.00	20.70	1	819	0.12%
2018/10/30	0	0.00	1	20.80	20.80	-1	858	-0.12%
2018/10/29	2	20.65	0	0.00	20.60	2	864	0.23%
2018/10/26	1	20.60	1	20.85	20.85	0	866	0.00%
2018/10/25	1	20.85	0	0.00	20.95	1	868	0.12%
2018/10/23	2	21.40	0	0.00	21.35	2	863	0.23%
2018/10/19	3	21.75	0	0.00	21.35	3	866	0.35%
2018/10/17	1	22.05	0	0.00	22.00	1	845	0.12%
2018/10/12	1	21.80	1	22.10	22.10	0	846	0.00%
2018/10/11	2	22.15	0	0.00	22.05	2	844	0.24%
2018/10/08	1	23.00	1	23.10	23.10	0	810	0.00%
2018/10/05	2	22.95	0	0.00	22.85	2	807	0.25%
2018/10/03	0	0.00	5	23.60	23.70	-5	789	-0.63%
2018/10/02	1	23.75	0	0.00	23.60	1	790	0.13%
2018/09/28	5	23.80	3	23.78	23.70	2	779	0.26%
2018/09/27	0	0.00	4.3	23.20	23.50	-4.3	744	-0.58%
2018/09/25	0	0.00	1	22.85	22.90	-1	750	-0.13%
2018/09/21	0	0.00	1	22.80	22.65	-1	749	-0.13%
2018/09/20	1	22.50	0	0.00	22.60	1	783	0.13%
2018/09/19	0	0.00	2	22.83	22.85	-2	808	-0.25%
2018/09/18	0	0.00	2	22.63	22.65	-2	955	-0.21%
2018/09/17	0	0.00	1	22.55	22.55	-1	986	-0.10%
2018/09/13	1	22.20	4	22.54	22.60	-3	1,017	-0.29%
2018/09/11	2	22.10	0	0.00	22.15	2	1,051	0.19%
2018/09/10	1	22.30	0	0.00	22.25	1	1,059	0.09%
2018/09/07	2	22.35	0	0.00	22.35	2	1,073	0.19%
2018/09/04	0	0.00	1	22.65	22.65	-1	1,095	-0.09%
2018/08/30	0	0.00	1	22.70	22.60	-1	1,114	-0.09%
2018/08/28	0	0.00	3	22.60	22.60	-3	1,114	-0.27%
2018/08/24	1	22.35	0	0.00	22.35	1	1,153	0.09%
2018/08/23	0	0.00	1	22.60	22.60	-1	1,188	-0.08%
2018/08/20	1	22.15	0	0.00	22.15	1	1,222	0.08%
2018/08/17	1	22.10	0	0.00	22.10	1	1,241	0.08%
2018/08/16	2	22.10	0	0.00	22.15	2	1,255	0.16%
2018/08/15	1	22.30	0	0.00	22.25	1	1,255	0.08%
2018/08/14	1	22.40	0	0.00	22.45	1	1,248	0.08%
2018/08/13	1	22.60	0	0.00	22.70	1	1,236	0.08%
2018/08/10	0	0.00	6	22.90	22.90	-6	1,236	-0.49%
2018/08/08	0	0.00	1	22.95	22.90	-1	1,264	-0.08%
2018/08/07	0	0.00	2	22.78	22.80	-2	1,266	-0.16%
2018/08/06	1	22.50	0	0.00	22.55	1	1,288	0.08%
2018/08/02	1	22.60	0	0.00	22.65	1	1,291	0.08%
2018/07/31	1	22.65	1	22.90	22.90	0	1,277	0.00%
2018/07/30	0	0.00	1	22.70	22.70	-1	1,284	-0.08%
2018/07/27	0	0.00	1	22.70	22.70	-1	1,312	-0.08%
2018/07/26	0	0.00	1	22.55	22.55	-1	1,330	-0.08%
2018/07/25	0	0.00	1	22.35	22.35	-1	1,349	-0.07%
2018/07/24	0	0.00	1	22.35	22.35	-1	1,372	-0.07%
2018/07/23	3	22.08	0	0.00	22.05	3	1,375	0.22%
2018/07/19	1	22.20	0	0.00	22.30	1	1,381	0.07%
2018/07/18	0	0.00	7	22.47	22.60	-7	1,376	-0.51%
2018/07/17	5	21.95	6	22.03	22.05	-1	1,372	-0.07%
2018/07/13	2	21.75	0	0.00	21.85	2	1,374	0.15%
2018/07/12	0	0.00	5	21.75	21.80	-5	1,377	-0.36%
2018/07/10	1	21.60	0	0.00	21.55	1	1,377	0.07%
2018/07/09	1	21.60	0	0.00	21.65	1	1,363	0.07%
2018/07/06	1	21.65	10	21.70	21.70	-9	1,357	-0.66%
2018/07/05	1	21.65	0	0.00	21.65	1	1,353	0.07%
2018/07/04	1	21.70	1	21.95	21.95	0	1,356	0.00%
2018/07/03	4	22.05	5	22.40	21.90	-1	1,348	-0.07%
2018/06/29	1	22.50	4	22.45	22.50	-3	1,332	-0.23%
2018/06/26	2	23.80	0	0.00	23.80	2	1,121	0.18%
2018/06/25	1	23.90	0	0.00	23.90	1	1,093	0.09%
2018/06/22	25	23.91	0	0.00	23.90	25	1,086	2.30%
2018/06/21	4	23.90	0	0.00	23.90	4	1,075	0.37%
2018/06/06	0	0.00	2.9	24.25	24.25	-2.9	1,075	-0.27%
2018/06/04	4	24.20	3	24.05	24.15	1	1,070	0.09%
2018/06/01	3	24.05	0	0.00	24.10	3	1,051	0.29%
2018/05/31	1	24.10	1	24.10	24.05	0	1,033	0.00%
2018/05/30	7	24.11	0	0.00	24.10	7	1,019	0.69%
2018/05/29	0	0.00	1	24.10	24.15	-1	1,023	-0.10%
2018/05/28	0	0.00	340	24.15	24.20	-340	1,032	-32.94%	大賣/鉅額交易
2018/05/25	2	24.10	0	0.00	24.10	2	1,032	0.19%
2018/05/24	5	24.19	0	0.00	24.10	5	1,020	0.49%
2018/05/17	2	24.45	0	0.00	24.40	2	1,024	0.20%
2018/05/16	1	24.45	0	0.00	24.40	1	1,021	0.10%
2018/05/14	0	0.00	1	24.95	24.90	-1	1,054	-0.09%
2018/05/11	0	0.00	1	24.75	24.75	-1	1,037	-0.10%
2018/05/10	2	24.35	2	24.38	24.45	0	1,016	0.00%
2018/04/30	2	24.40	0	0.00	24.65	2	974	0.21%
2018/04/12	2	25.15	0	0.00	25.25	2	1,446	0.14%
2018/04/09	0	0.00	1	25.15	25.20	-1	1,624	-0.06%
2018/04/02	2	25.25	1	25.25	25.25	1	1,670	0.06%
2018/03/30	2	24.80	0	0.00	24.75	2	1,867	0.11%
2018/03/14	0	0.00	2	24.30	24.40	-2	1,907	-0.10%
2018/03/09	0	0.00	1	24.45	24.45	-1	1,878	-0.05%
2018/03/08	60	24.40	0	0.00	24.40	60	1,880	3.19%
2018/03/06	0	0.00	0.4	24.20	24.20	-0.4	1,876	-0.02%
2018/03/05	0	0.00	0.7	24.40	24.35	-0.7	1,874	-0.04%
2018/02/27	0	0.00	1.4	25.18	25.30	-1.4	1,815	-0.07%
2018/01/19	0	0.00	12	26.69	26.95	-12	1,718	-0.70%
2018/01/12	0	0.00	3	27.25	27.65	-3	1,621	-0.19%
2018/01/11	3	27.65	0	0.00	27.50	3	1,588	0.19%
2018/01/10	10	26.60	7	26.92	27.35	3	1,527	0.20%
2018/01/05	5	26.04	1	26.00	26.25	4	1,300	0.31%
2018/01/03	0	0.00	1	26.10	26.00	-1	1,195	-0.08%
2018/01/02	0	0.00	0	25.90	26.00	0	1,116	0.00%