康舒 (6282)-群益金鼎-開元券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
40.40
漲跌
▲1.55
漲幅
+3.99%
成交量
7,770張
產業
上市電子零組件類股
914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

康舒 (6282)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/24	1	39.55	8	39.91	40.40	-7	10,947	-0.06%
2024/04/23	2	38.95	1	39.20	38.85	1	10,931	0.01%
2024/04/22	2	40.67	0	0.00	39.35	2	10,877	0.02%
2024/04/19	5.8	39.66	0	0.00	39.50	5.8	10,745	0.05%
2024/04/18	1	40.80	13	40.91	40.40	-12	10,615	-0.11%
2024/04/17	4	40.69	7.3	40.81	40.75	-3.3	10,474	-0.03%
2024/04/16	10.3	38.86	1	39.60	38.30	9.3	10,305	0.09%
2024/04/15	0	39.95	2	40.20	39.90	-2	10,315	-0.02%
2024/04/12	0.1	39.95	5	40.00	40.45	-4.9	10,271	-0.05%
2024/04/11	8	40.24	51	40.18	40.25	-43	10,156	-0.42%
2024/04/10	42	39.22	5	39.30	39.20	37	9,981	0.37%
2024/04/09	0	0.00	11	39.00	39.00	-11	10,013	-0.11%
2024/04/08	19	38.51	2	38.40	38.50	17	10,015	0.17%
2024/04/02	0	0.00	1	39.00	39.10	-1	10,097	-0.01%
2024/04/01	1	39.35	11	39.43	39.40	-10	10,145	-0.10%
2024/03/29	20	38.76	0	0.00	38.75	20	10,193	0.20%
2024/03/28	2	38.90	2	38.95	38.90	0	10,175	0.00%
2024/03/27	2	39.15	0	0.00	39.00	2	10,146	0.02%
2024/03/26	0	39.93	10	39.79	39.15	-10	10,103	-0.10%
2024/03/25	2	39.88	0	0.00	39.90	2	10,099	0.02%
2024/03/22	15	40.33	5	40.30	40.20	10	10,107	0.10%
2024/03/21	7	39.87	33	40.10	40.30	-26	10,097	-0.26%
2024/03/20	0	0.00	1	39.75	39.65	-1	10,091	-0.01%
2024/03/19	2	40.05	0	0.00	39.80	2	10,154	0.02%
2024/03/18	1	39.30	0	0.00	39.65	1	10,366	0.01%
2024/03/15	1.5	39.23	3	39.80	39.80	-1.5	10,478	-0.01%
2024/03/14	0	0.00	3	39.20	39.20	-3	10,726	-0.03%
2024/03/13	22	39.58	6	39.16	39.05	16	10,774	0.15%
2024/03/12	2	40.25	0	0.00	40.30	2	10,779	0.02%
2024/03/11	4	40.15	4	40.00	40.00	0	10,904	0.00%
2024/03/08	14	39.58	15	39.57	39.85	-1	11,025	-0.01%
2024/03/07	15	40.21	1	40.00	40.00	14	11,118	0.13%
2024/03/06	10	41.33	1	41.65	41.10	9	11,233	0.08%
2024/03/05	1	41.90	1	41.65	41.60	0	11,387	0.00%
2024/03/04	16	42.28	5	42.13	41.80	11	11,485	0.10%
2024/03/01	1	42.25	3	42.35	42.25	-2	11,617	-0.02%
2024/02/29	5.2	42.16	41	41.81	42.60	-35.8	11,708	-0.31%
2024/02/27	2	39.58	2	40.00	39.50	0	11,723	0.00%
2024/02/26	12	40.77	6	40.63	40.60	6	13,446	0.04%
2024/02/23	26	40.91	21	40.99	40.55	5	15,113	0.03%
2024/02/22	4	41.48	6	41.42	41.50	-2	15,239	-0.01%
2024/02/21	40	42.01	4	42.43	41.45	36	15,179	0.24%
2024/02/20	13	43.54	10	44.65	42.85	3	14,721	0.02%
2024/02/19	1	43.25	17	43.75	43.85	-16	14,197	-0.11%
2024/02/16	5	43.37	28	43.43	43.55	-23	13,967	-0.16%
2024/02/15	6.9	41.87	23	42.29	42.20	-16.1	13,696	-0.12%
2024/02/05	5	40.75	6	41.76	41.70	-1	13,589	-0.01%
2024/02/02	18	41.82	5	41.95	41.35	13	13,461	0.10%
2024/02/01	33	41.94	36.6	42.20	42.00	-3.6	13,292	-0.03%
2024/01/31	5	40.57	6	41.03	40.80	-1	12,842	-0.01%
2024/01/30	3	40.70	17	40.87	40.50	-14	12,741	-0.11%
2024/01/29	0	0.00	11	40.60	40.65	-11	12,517	-0.09%
2024/01/26	0.1	38.90	1	39.05	38.90	-0.9	12,381	-0.01%
2024/01/25	11	39.40	2	39.45	39.35	9	12,422	0.07%
2024/01/23	0	0.00	16	40.08	40.05	-16	12,528	-0.13%
2024/01/22	1	39.55	7	39.39	39.45	-6	12,543	-0.05%
2024/01/19	3	38.72	4	38.85	38.85	-1	12,579	-0.01%
2024/01/18	2	37.70	2	37.90	38.30	0	12,595	0.00%
2024/01/17	8	38.18	0	0.00	37.90	8	12,633	0.06%
2024/01/16	15	39.02	1	39.00	38.85	14	12,610	0.11%
2024/01/12	6	39.09	1	39.65	38.95	5	12,760	0.04%
2024/01/11	1	39.55	1	39.40	39.45	0	12,847	0.00%
2024/01/10	4	38.35	1	38.50	38.75	3	12,892	0.02%
2024/01/09	7	38.92	2	39.00	38.90	5	12,968	0.04%
2024/01/08	6	39.74	0	0.00	39.90	6	13,101	0.05%
2024/01/05	3	39.72	0	0.00	39.65	3	13,182	0.02%
2024/01/04	1	39.85	0	0.00	39.75	1	13,377	0.01%
2024/01/03	4	40.05	0	0.00	40.10	4	13,467	0.03%
2024/01/02	0	0.00	20	41.03	40.85	-20	13,473	-0.15%
2023/12/29	10	41.05	0.1	41.25	41.10	10	13,509	0.07%
2023/12/27	1	41.25	0	0.00	40.90	1	13,590	0.01%
2023/12/26	1	41.20	0	0.00	41.30	1	13,787	0.01%
2023/12/25	2	40.53	0	0.00	40.50	2	13,817	0.01%
2023/12/22	2	40.65	0	0.00	40.45	2	13,842	0.01%
2023/12/21	1	40.80	1	40.45	40.55	0	13,877	0.00%
2023/12/20	11	40.59	11	40.80	40.90	0	13,918	0.00%
2023/12/19	0	0.00	1	39.75	40.00	-1	13,976	-0.01%
2023/12/18	9.2	40.11	1	40.05	40.05	8.2	14,091	0.06%
2023/12/15	5	40.67	9	40.80	40.50	-4	14,169	-0.03%
2023/12/14	8	40.53	8	40.74	40.55	0	14,320	0.00%
2023/12/13	5	40.64	3	40.50	40.05	2	14,340	0.01%
2023/12/12	4	41.75	5	41.51	41.25	-1	14,203	-0.01%
2023/12/11	57	42.89	50	42.30	42.00	7	14,209	0.05%
2023/12/08	12	41.81	1	41.95	41.75	11	14,044	0.08%
2023/12/07	6	42.38	24	42.19	41.80	-18	14,679	-0.12%
2023/12/06	13	41.72	9	41.80	41.50	4	14,734	0.03%
2023/12/05	6	41.23	0	0.00	41.60	6	14,713	0.04%
2023/12/04	3	41.42	14.1	41.38	41.25	-11.1	14,650	-0.08%
2023/12/01	31	42.66	2	42.23	42.10	29	14,631	0.20%
2023/11/30	2	42.08	15	41.70	41.90	-13	14,758	-0.09%
2023/11/29	17	42.03	3	42.25	41.65	14	14,853	0.09%
2023/11/28	16	41.97	3	42.23	41.80	13	15,043	0.09%
2023/11/27	6	42.43	5	42.45	42.30	1	14,918	0.01%
2023/11/24	30	43.41	23	43.59	43.70	7	14,718	0.05%
2023/11/23	86	44.91	157	44.53	43.75	-71	14,331	-0.50%	大賣/
2023/11/22	22	42.92	27	43.18	44.10	-5	12,667	-0.04%
2023/11/21	106	40.59	27.1	40.41	40.70	79	11,159	0.71%	大買/
2023/11/20	2	38.85	2	39.13	39.45	0	11,274	0.00%
2023/11/17	4	38.95	3	38.97	38.95	1	11,838	0.01%
2023/11/16	13	39.32	4	39.34	39.45	9	12,003	0.07%
2023/11/15	3	38.27	9	38.25	38.35	-6	11,935	-0.05%
2023/11/14	12	37.71	6	37.45	37.15	6	12,047	0.05%
2023/11/13	10	37.98	0.1	38.54	38.40	10	12,162	0.08%
2023/11/10	5	39.10	0	0.00	39.10	5	12,194	0.04%
2023/11/09	18	39.21	0	0.00	39.00	18	12,456	0.14%
2023/11/06	1	39.30	1	39.55	39.55	0	14,180	0.00%
2023/11/03	1	38.95	0	0.00	38.80	1	14,553	0.01%
2023/11/02	2	38.95	0	0.00	38.60	2	14,975	0.01%
2023/11/01	3	37.85	3.3	38.09	38.00	-0.3	15,472	0.00%
2023/10/31	6	38.35	20	38.40	38.00	-14	15,773	-0.09%
2023/10/30	1	39.40	0	39.10	39.20	1	16,754	0.01%
2023/10/27	1	38.80	3	38.65	38.55	-2	17,835	-0.01%
2023/10/26	1	39.20	1	39.00	38.95	0	19,965	0.00%
2023/10/25	3	40.05	0	0.00	39.70	3	20,822	0.01%
2023/10/24	0	0.00	6	39.79	40.00	-6	21,932	-0.03%
2023/10/23	7	39.86	0	0.00	39.50	7	22,787	0.03%
2023/10/20	11	38.99	2	39.05	39.40	9	23,267	0.04%
2023/10/19	5.1	39.41	1	39.65	39.70	4.1	23,658	0.02%
2023/10/18	2	39.98	15	40.00	39.95	-13	24,055	-0.05%
2023/10/17	5	41.40	2	41.89	40.70	3	24,732	0.01%
2023/10/16	23	41.69	31	41.22	41.45	-8	25,612	-0.03%
2023/10/13	5	43.00	2	43.30	42.80	3	27,961	0.01%
2023/10/12	21	43.66	23	43.54	43.45	-2	30,081	-0.01%
2023/10/11	10	42.73	0	0.00	42.35	10	30,210	0.03%
2023/10/06	9	44.01	1	43.79	43.70	8	30,670	0.03%
2023/10/05	5	44.42	3	44.60	44.30	2	31,388	0.01%
2023/10/04	4	43.56	2	43.85	43.85	2	31,815	0.01%
2023/10/03	11	44.88	12	44.72	44.20	-1	32,722	0.00%
2023/10/02	9	44.55	27	44.72	45.45	-18	33,628	-0.05%
2023/09/28	0	0.00	2	43.70	43.70	-2	34,336	-0.01%
2023/09/27	0	0.00	22	42.98	43.10	-22	35,761	-0.06%
2023/09/26	14	43.52	0	0.00	43.20	14	37,794	0.04%
2023/09/25	1	43.50	1	43.80	43.45	0	38,974	0.00%
2023/09/22	8	42.90	0	0.00	43.50	8	39,302	0.02%
2023/09/21	593	42.82	3	42.52	42.60	590	39,267	1.50%	大買/鉅額交易
2023/09/20	10	43.18	3	43.25	43.15	7	39,189	0.02%
2023/09/19	7	43.93	7.2	44.55	43.40	-0.2	39,311	0.00%
2023/09/18	15	44.96	6.4	44.99	44.65	8.6	39,690	0.02%
2023/09/14	1.7	45.34	11	45.63	45.70	-9.3	40,128	-0.02%
2023/09/13	14	45.19	4	45.08	45.05	10	40,247	0.02%
2023/09/12	44	46.96	45	45.68	45.40	-1	40,652	0.00%
2023/09/11	414	44.80	18	45.05	44.85	396	40,603	0.98%	大買/鉅額交易
2023/09/08	11.1	46.46	40	46.05	45.80	-28.9	40,753	-0.07%
2023/09/07	0.2	47.10	0	0.00	47.00	0.2	40,959	0.00%
2023/09/06	3.4	47.36	2	47.53	47.35	1.4	41,183	0.00%
2023/09/05	16	47.24	20.6	47.03	47.20	-4.6	41,306	-0.01%
2023/09/04	20.1	45.82	8	45.63	45.90	12.1	41,445	0.03%
2023/09/01	14	47.37	15	47.25	46.35	-1	41,770	0.00%
2023/08/31	7	46.05	0	0.00	46.45	7	42,779	0.02%
2023/08/30	7	46.61	4	46.70	46.45	3	44,062	0.01%
2023/08/29	4	46.34	0	0.00	46.55	4	45,482	0.01%
2023/08/28	14	46.15	12	46.43	46.35	2	46,384	0.00%
2023/08/25	8	47.09	7	47.08	46.85	1	46,902	0.00%
2023/08/24	20	47.58	12.3	48.01	47.10	7.8	46,948	0.02%
2023/08/23	18	48.48	6	48.26	47.85	12	47,201	0.03%
2023/08/22	5	49.88	12	49.96	49.90	-7	46,884	-0.01%
2023/08/21	4	50.45	3	50.70	50.40	1	46,749	0.00%
2023/08/18	16.5	51.02	5	50.96	50.20	11.5	47,029	0.02%
2023/08/17	4	51.52	8	51.26	51.90	-4	47,268	-0.01%
2023/08/16	23	50.40	9	50.63	50.60	14	47,831	0.03%
2023/08/15	18	50.60	18	50.78	50.80	0	48,675	0.00%
2023/08/14	16.5	49.28	16	49.84	49.10	0.5	49,027	0.00%
2023/08/11	7.1	51.09	4	51.58	50.90	3.1	48,792	0.01%
2023/08/10	32.5	51.41	15	52.38	50.90	17.5	48,516	0.04%
2023/08/09	33	52.73	13	53.55	52.90	20	47,486	0.04%
2023/08/08	0	0.00	24	53.65	54.30	-24	47,202	-0.05%
2023/08/07	4.1	53.45	20	53.49	54.60	-15.9	46,958	-0.03%
2023/08/04	20.1	51.53	12	51.70	52.30	8.1	46,645	0.02%
2023/08/02	93	51.62	61	51.83	51.20	32	46,533	0.07%
2023/08/01	18	55.55	21.2	55.68	54.20	-3.2	45,650	-0.01%
2023/07/31	86	57.94	97.1	57.58	55.50	-11.1	44,794	-0.02%
2023/07/28	39.5	54.40	29	54.32	54.90	10.5	42,884	0.02%
2023/07/27	24	53.49	28.6	53.65	54.40	-4.6	42,240	-0.01%
2023/07/26	42.8	51.75	45.3	51.70	51.80	-2.5	41,399	-0.01%
2023/07/25	10.5	52.38	14	52.75	51.80	-3.5	41,221	-0.01%
2023/07/24	28.5	51.83	5	51.98	51.70	23.5	41,224	0.06%
2023/07/21	25.9	53.24	38	53.53	53.30	-12.1	41,214	-0.03%
2023/07/20	35.1	55.08	58	55.05	54.40	-22.9	41,816	-0.05%
2023/07/19	67	53.80	227	54.07	55.00	-160	41,858	-0.38%	大賣/鉅額交易
2023/07/18	81.1	55.69	62	55.99	52.70	19.1	42,707	0.04%
2023/07/17	29.1	54.78	55	55.23	56.10	-25.9	42,738	-0.06%
2023/07/14	18	51.15	11	51.21	51.20	7	41,616	0.02%
2023/07/13	22.9	50.80	7	51.16	50.00	15.9	41,722	0.04%
2023/07/12	43	52.31	15	52.31	51.80	28	41,607	0.07%
2023/07/11	12	50.73	22	50.85	50.50	-10	40,894	-0.02%
2023/07/10	47	52.02	33	51.46	51.10	14	40,558	0.03%
2023/07/07	36	52.62	44.2	53.29	53.10	-8.2	39,683	-0.02%
2023/07/06	39	53.09	129	52.80	52.20	-90	38,769	-0.23%	大賣/
2023/07/05	40.2	54.10	45	54.13	53.60	-4.8	37,858	-0.01%
2023/07/04	31.5	51.03	56.3	51.20	50.90	-24.8	36,367	-0.07%
2023/07/03	19	49.23	21	49.28	48.90	-2	34,318	-0.01%
2023/06/30	10	45.57	12	45.97	46.45	-2	33,156	-0.01%
2023/06/29	15	44.24	1	44.60	44.10	14	32,804	0.04%
2023/06/28	12	44.75	1	44.30	44.30	11	32,764	0.03%
2023/06/27	109.9	44.45	2	44.35	44.50	107.9	32,815	0.33%	大買/鉅額交易
2023/06/26	36	46.29	2.8	45.77	45.55	33.2	32,644	0.10%
2023/06/21	19	47.99	91	47.28	48.80	-72	32,215	-0.22%
2023/06/20	8	47.24	6	47.36	46.90	2	31,953	0.01%
2023/06/19	11.3	47.00	2	46.85	46.65	9.3	31,896	0.03%
2023/06/16	38	48.45	6	48.35	47.70	32	31,826	0.10%
2023/06/15	8	48.36	5	48.32	48.45	3	31,480	0.01%
2023/06/14	23	47.59	10	47.62	47.00	13	31,053	0.04%
2023/06/13	8	47.55	11	47.36	47.55	-3	30,911	-0.01%
2023/06/12	4	47.89	4	47.93	47.60	0	30,884	0.00%
2023/06/09	14	47.96	13	48.02	47.90	1	30,833	0.00%
2023/06/08	99	47.34	5.6	47.63	47.20	93.4	30,866	0.30%
2023/06/07	26	48.78	25	48.42	48.10	1	30,694	0.00%
2023/06/06	152.7	49.15	146	49.02	49.20	6.7	30,757	0.02%	大買/大賣/
2023/06/05	94	51.00	36	51.48	51.20	58	30,189	0.19%
2023/06/02	21	47.41	53	48.47	49.85	-32	29,311	-0.11%
2023/06/01	122	45.77	30	45.87	45.35	92	28,629	0.32%	大買/
2023/05/31	26	44.95	43	44.94	45.00	-17	27,799	-0.06%
2023/05/30	17	43.75	4	43.66	43.60	13	27,272	0.05%
2023/05/29	22	44.37	18.1	44.33	44.05	3.9	27,500	0.01%
2023/05/26	3	42.48	11	42.60	42.15	-8	27,080	-0.03%
2023/05/25	8.1	43.85	45	43.74	43.50	-36.9	27,046	-0.14%
2023/05/24	12	44.06	22	44.33	43.90	-10	27,509	-0.04%
2023/05/23	213	44.07	239	43.82	43.70	-26	28,127	-0.09%	大買/大賣/
2023/05/22	19.1	44.05	84	44.56	43.70	-64.9	27,785	-0.23%
2023/05/19	14	43.16	30	43.23	42.50	-16	26,995	-0.06%
2023/05/18	8	41.57	73	41.27	42.20	-65	26,067	-0.25%
2023/05/17	2	40.08	0	0.00	39.95	2	25,602	0.01%
2023/05/15	1	39.25	5	39.23	38.95	-4	25,739	-0.02%
2023/05/12	13	39.28	1	39.45	39.55	12	26,196	0.05%
2023/05/11	13	39.26	4	38.86	38.80	9	27,085	0.03%
2023/05/10	6	40.05	5	40.38	40.10	1	27,456	0.00%
2023/05/09	17	41.51	18	41.19	40.85	-1	28,203	0.00%
2023/05/08	8	42.57	7	42.32	42.55	1	28,589	0.00%
2023/05/05	73	41.59	84	41.87	41.70	-11	28,955	-0.04%
2023/05/04	7	41.81	2	41.55	42.25	5	29,544	0.02%
2023/05/03	84	42.31	58	42.67	42.10	26	30,042	0.09%
2023/05/02	23	43.17	36	43.22	43.20	-13	30,939	-0.04%
2023/04/28	109	42.84	43	43.16	42.30	66	31,074	0.21%	大買/
2023/04/27	86	43.38	80	43.60	43.45	6	30,334	0.02%
2023/04/26	14	42.10	22	42.05	42.75	-8	29,778	-0.03%
2023/04/25	69	43.20	63	43.87	43.00	6	29,262	0.02%
2023/04/24	35	44.54	69	44.28	45.50	-34	28,135	-0.12%
2023/04/21	57	43.97	93.2	44.72	43.60	-36.2	27,259	-0.13%
2023/04/20	63.2	44.77	89	44.64	44.10	-25.8	25,445	-0.10%
2023/04/19	26	42.03	69	42.92	43.60	-43	22,841	-0.19%
2023/04/18	35	40.68	27.1	40.51	39.65	7.9	21,741	0.04%
2023/04/17	21	40.23	31	39.72	40.45	-10	21,293	-0.05%
2023/04/14	2	38.20	0	0.00	38.20	2	20,859	0.01%
2023/04/13	35	39.03	12	38.70	38.70	23	20,818	0.11%
2023/04/12	5	39.56	6	39.50	39.55	-1	20,666	0.00%
2023/04/11	26	39.69	30	39.35	39.10	-4	20,577	-0.02%
2023/04/10	9	38.95	12	38.99	38.90	-3	20,426	-0.01%
2023/04/07	9	38.73	6	38.63	38.80	3	20,339	0.01%
2023/04/06	12	38.35	28	38.42	38.25	-16	20,286	-0.08%
2023/03/31	31	38.70	3	38.35	38.55	28	20,243	0.14%
2023/03/30	4	38.31	0	0.00	38.25	4	20,171	0.02%
2023/03/29	15	38.16	5	38.40	38.20	10	20,138	0.05%
2023/03/28	31	38.24	2	38.45	38.25	29	20,130	0.14%
2023/03/27	13	39.50	6	39.34	39.00	7	19,980	0.04%
2023/03/24	5	38.81	20.3	38.61	39.15	-15.3	19,905	-0.08%
2023/03/23	16	39.36	14	39.12	38.95	2	19,818	0.01%
2023/03/22	25	40.70	26	40.15	40.05	-1	19,608	-0.01%
2023/03/21	12	40.92	10	40.61	40.55	2	19,464	0.01%
2023/03/20	11	39.97	18.6	39.72	40.00	-7.6	19,267	-0.04%
2023/03/17	35	40.34	12	40.17	40.20	23	19,160	0.12%
2023/03/16	7.2	39.89	24	40.54	40.30	-16.8	18,916	-0.09%
2023/03/15	19	41.16	20	41.04	40.65	-1	18,713	-0.01%
2023/03/14	30	40.42	20.3	40.75	40.45	9.7	18,427	0.05%
2023/03/13	43	39.65	34	39.69	40.40	9	18,211	0.05%
2023/03/10	41	39.94	11.6	40.21	39.60	29.4	18,022	0.16%
2023/03/09	79	41.31	8	41.15	41.00	71	17,743	0.40%
2023/03/08	35.4	41.95	54	42.60	42.60	-18.6	17,033	-0.11%
2023/03/07	57	41.51	22	41.70	41.25	35	16,222	0.22%
2023/03/06	11	40.49	31	41.31	40.95	-20	15,670	-0.13%
2023/03/03	7	39.15	7	39.48	39.15	0	14,883	0.00%
2023/03/02	45	39.53	3	39.83	39.30	42	14,712	0.29%
2023/03/01	53	39.26	21.1	39.49	39.70	31.9	14,472	0.22%
2023/02/24	30.4	38.31	40	38.05	38.00	-9.6	13,947	-0.07%
2023/02/23	8.3	39.17	84	39.37	38.90	-75.7	13,626	-0.56%
2023/02/22	50	39.55	37	39.46	39.25	13	13,325	0.10%
2023/02/21	23	38.89	59.3	39.45	41.35	-36.3	12,743	-0.28%
2023/02/20	23	38.03	21	38.01	38.00	2	11,775	0.02%
2023/02/17	6	37.53	12	37.75	37.85	-6	11,738	-0.05%
2023/02/16	13	37.33	30	37.25	37.45	-17	11,607	-0.15%
2023/02/15	56.1	37.29	3	37.35	36.95	53.1	11,476	0.46%
2023/02/14	52	37.25	9	36.81	36.80	43	11,304	0.38%
2023/02/13	58	37.72	3.4	37.49	37.40	54.6	11,196	0.49%
2023/02/10	9	38.73	59	38.49	37.80	-50	11,041	-0.45%
2023/02/09	20	38.38	44.7	39.12	38.75	-24.7	10,531	-0.23%
2023/02/08	10	37.28	54.1	36.92	36.85	-44.1	9,585	-0.46%
2023/02/07	22	36.47	94	37.40	37.85	-72	8,994	-0.80%
2023/02/06	23	38.23	44	38.25	38.35	-21	8,026	-0.26%
2023/02/03	9	38.10	54	38.17	38.30	-45	7,409	-0.61%
2023/02/02	24.5	37.12	26.3	37.48	38.00	-1.8	6,824	-0.03%
2023/02/01	22	36.39	33	35.87	36.45	-11	5,941	-0.19%
2023/01/31	19	33.62	78	34.88	35.20	-59	5,156	-1.14%
2023/01/30	0	0.00	33	32.54	32.60	-33	4,049	-0.81%
2023/01/17	1	29.65	0	0.00	29.65	1	3,594	0.03%
2023/01/13	0.3	29.40	0	0.00	29.20	0.3	3,613	0.01%
2023/01/11	0	0.00	2	29.93	29.70	-2	3,685	-0.05%
2023/01/10	4	29.94	0	0.00	29.65	4	3,701	0.11%
2023/01/09	0	0.00	2	30.50	30.40	-2	3,687	-0.05%
2023/01/06	12	30.43	1	30.50	30.30	11	3,680	0.30%
2023/01/05	4	30.74	1	31.00	30.40	3	3,744	0.08%
2023/01/04	35	30.76	4	30.93	30.65	31	3,743	0.83%
2023/01/03	2	30.23	3	30.68	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	2	29.93	29.85	-2	3,717	-0.05%
2022/12/29	2	29.40	0	0.00	29.45	2	3,859	0.05%
2022/12/28	0	0.00	44	30.00	29.80	-44	3,871	-1.14%
2022/12/27	1	30.40	0	0.00	30.35	1	3,897	0.03%
2022/12/26	11	30.44	1	30.45	30.30	10	3,913	0.26%
2022/12/23	3	30.13	1	30.50	30.40	2	3,938	0.05%
2022/12/22	2	30.43	0	0.00	30.15	2	4,023	0.05%
2022/12/21	20	30.05	0	0.00	30.00	20	4,099	0.49%
2022/12/20	12	30.00	0	0.00	29.75	12	4,113	0.29%
2022/12/16	1	30.55	0.1	30.60	30.10	0.9	4,159	0.02%
2022/12/15	59	31.10	4	31.10	31.00	55	4,148	1.33%
2022/12/14	1	30.85	8	30.66	30.85	-7	4,128	-0.17%
2022/12/13	2	30.50	1	30.45	30.35	1	4,218	0.02%
2022/12/12	41	30.29	2	30.30	30.25	39	4,227	0.92%
2022/12/09	3	30.07	5	30.61	30.05	-2	4,290	-0.05%
2022/12/08	1	29.90	0	0.00	29.90	1	4,284	0.02%
2022/12/07	11	29.87	2	29.95	29.90	9	4,285	0.21%
2022/12/06	1	30.20	0	0.00	30.20	1	4,259	0.02%
2022/12/05	31	31.10	1.1	31.25	31.10	29.9	4,283	0.70%
2022/12/02	3	30.82	18.5	31.14	30.90	-15.5	4,236	-0.37%
2022/12/01	1	30.35	28	30.49	30.35	-27	4,090	-0.66%
2022/11/30	0	0.00	1	30.10	30.00	-1	4,014	-0.02%
2022/11/28	0	0.00	2	29.80	29.80	-2	4,023	-0.05%
2022/11/25	25	30.12	0	0.00	29.85	25	4,051	0.62%
2022/11/24	4	29.95	1	29.80	29.95	3	4,013	0.07%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0.2	29.80	0	0.00	29.65	0.2	4,037	0.00%
2022/11/18	1.4	29.91	0	0.00	29.60	1.4	4,047	0.03%
2022/11/17	10.4	30.10	13.7	30.43	30.05	-3.3	4,006	-0.08%
2022/11/16	0.4	30.24	1.5	30.48	29.90	-1.1	3,918	-0.03%
2022/11/15	3	30.20	5	30.22	30.40	-2	3,853	-0.05%
2022/11/14	0	0.00	2	29.40	29.55	-2	3,646	-0.05%
2022/11/11	3	29.27	0	0.00	29.15	3	3,639	0.08%
2022/11/10	0	0.00	2	29.18	29.05	-2	3,731	-0.05%
2022/11/09	15	29.72	12	29.60	29.45	3	3,743	0.08%
2022/11/08	0	0.00	5.3	29.60	29.50	-5.3	3,698	-0.14%
2022/11/07	2	29.73	3.2	29.74	29.55	-1.2	3,673	-0.03%
2022/11/04	0	0.00	5	29.78	29.85	-5	3,647	-0.14%
2022/11/03	2	28.63	2.5	28.93	29.00	-0.5	3,582	-0.01%
2022/11/02	0	0.00	1	28.60	28.75	-1	3,572	-0.03%
2022/11/01	0	0.00	3	28.25	28.40	-3	3,575	-0.08%
2022/10/31	1	27.60	2	27.78	27.60	-1	3,581	-0.03%
2022/10/28	1	27.40	1	27.90	27.40	0	3,635	0.00%
2022/10/27	1	27.75	0	0.00	27.85	1	3,700	0.03%
2022/10/26	1	27.80	3	28.22	27.60	-2	3,758	-0.05%
2022/10/24	2	27.70	1	27.90	27.40	1	4,217	0.02%
2022/10/21	0	0.00	4	27.60	27.45	-4	4,228	-0.09%
2022/10/20	8.5	27.58	2	27.75	27.30	6.5	4,225	0.15%
2022/10/19	1	28.00	3	28.47	27.85	-2	4,199	-0.05%
2022/10/18	1	28.20	1.5	28.23	28.25	-0.5	4,225	-0.01%
2022/10/17	1	27.35	1	27.75	27.80	0	4,251	0.00%
2022/10/14	0	0.00	1	28.00	28.15	-1	4,281	-0.02%
2022/10/13	8	27.61	0	0.00	27.20	8	4,332	0.18%
2022/10/12	0	0.00	3	28.62	28.70	-3	4,314	-0.07%
2022/10/11	2	28.78	0	0.00	28.75	2	4,388	0.05%
2022/10/07	1	29.85	3	30.00	29.60	-2	4,430	-0.05%
2022/10/06	2	29.80	6.2	29.85	29.85	-4.2	4,486	-0.09%
2022/10/05	1	29.05	1	29.05	28.90	0	4,372	0.00%
2022/10/04	0	0.00	2	28.70	28.75	-2	4,383	-0.05%
2022/09/30	4	27.69	0	0.00	28.15	4	4,609	0.09%
2022/09/29	2	28.28	2	28.58	28.20	0	4,664	0.00%
2022/09/28	1	28.25	1	28.75	27.75	0	4,663	0.00%
2022/09/26	4	28.28	0	0.00	27.80	4	4,633	0.09%
2022/09/22	11	29.97	1	29.80	29.95	10	4,673	0.21%
2022/09/21	3	30.30	2	30.35	30.05	1	4,752	0.02%
2022/09/20	8	29.84	7.1	29.93	30.30	0.9	4,883	0.02%
2022/09/19	2	29.20	0	0.00	28.85	2	4,809	0.04%
2022/09/16	12	29.93	0	0.00	29.60	12	4,830	0.25%
2022/09/15	16.1	29.88	1	29.70	29.55	15.1	4,799	0.31%
2022/09/14	1	28.50	3	29.17	29.45	-2	4,721	-0.04%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/08	0	0.00	11.2	28.56	28.90	-11.2	4,750	-0.24%
2022/09/07	1.2	28.15	0	0.00	28.10	1.2	4,776	0.03%
2022/09/06	1	28.50	4	28.95	28.50	-3	4,865	-0.06%
2022/09/05	3.1	29.00	0	0.00	28.85	3.1	4,866	0.06%
2022/09/02	1	29.45	0	0.00	29.45	1	4,858	0.02%
2022/09/01	2	29.83	1	29.90	29.55	1	4,867	0.02%
2022/08/31	2	30.45	3	30.15	30.30	-1	4,882	-0.02%
2022/08/29	6.1	29.57	0	0.00	29.50	6.1	4,860	0.12%
2022/08/26	1	30.90	0	0.00	30.60	1	4,817	0.02%
2022/08/24	0	0.00	18	30.46	30.35	-18	4,814	-0.37%
2022/08/23	2	30.20	1	30.40	30.35	1	4,826	0.02%
2022/08/22	1	30.70	0	0.00	30.55	1	4,838	0.02%
2022/08/19	0	0.00	10	30.50	30.55	-10	4,798	-0.21%
2022/08/18	10	30.28	1.2	30.68	30.50	8.8	4,790	0.18%
2022/08/17	18	30.36	0	0.00	30.25	18	4,779	0.38%
2022/08/16	1	31.25	4	31.19	31.20	-3	4,682	-0.06%
2022/08/15	5	30.87	23.2	31.09	31.25	-18.2	4,692	-0.39%
2022/08/12	10	30.45	2.1	30.52	30.50	7.9	4,800	0.16%
2022/08/11	0	0.00	2	30.50	30.30	-2	4,891	-0.04%
2022/08/09	5	29.96	1	29.75	30.10	4	4,986	0.08%
2022/08/08	8	29.28	2	29.50	29.70	6	4,982	0.12%
2022/08/05	0	0.00	2	29.95	29.95	-2	4,964	-0.04%
2022/08/04	10.5	29.89	24	29.45	29.90	-13.6	4,959	-0.27%
2022/08/03	7.3	30.81	28	30.42	30.50	-20.7	4,927	-0.42%
2022/08/02	11.3	31.31	0.5	31.30	31.35	10.8	4,893	0.22%
2022/08/01	5	32.06	1.2	31.73	31.95	3.8	4,889	0.08%
2022/07/29	34	31.65	9.1	30.98	31.90	24.9	4,757	0.52%
2022/07/28	1	30.50	1	30.95	30.40	0	4,468	0.00%
2022/07/27	5	30.24	0	0.00	30.60	5	4,453	0.11%
2022/07/26	8	30.36	5	30.32	30.10	3	4,433	0.07%
2022/07/25	2	30.98	3	31.00	31.00	-1	4,395	-0.02%
2022/07/22	0	0.00	31.1	31.67	31.35	-31.1	4,372	-0.71%
2022/07/21	0	0.00	3	31.10	31.75	-3	4,397	-0.07%
2022/07/20	13	31.68	14.1	31.46	31.20	-1.1	4,370	-0.03%
2022/07/19	1	31.30	3.1	31.44	31.50	-2.1	4,411	-0.05%
2022/07/18	22	31.30	1.2	31.04	31.05	20.8	4,407	0.47%
2022/07/15	21	31.10	6	30.65	31.10	15	4,350	0.34%
2022/07/14	4	30.28	3	30.72	30.90	1	4,320	0.02%
2022/07/13	1	30.15	0	0.00	30.00	1	4,256	0.02%
2022/07/12	2	29.50	0	0.00	29.25	2	4,282	0.05%
2022/07/11	2	30.75	9	30.39	30.20	-7	4,322	-0.16%
2022/07/08	23	30.00	26.2	29.99	30.30	-3.2	4,278	-0.07%
2022/07/07	14	28.58	3	28.37	28.90	11	4,186	0.26%
2022/07/06	7	28.80	7	28.57	28.60	0	4,222	0.00%
2022/07/04	1	27.65	2	27.55	27.55	-1	4,364	-0.02%
2022/07/01	4	28.64	1	29.55	28.35	3	4,636	0.06%
2022/06/30	8.2	29.04	0	0.00	28.80	8.2	4,741	0.17%
2022/06/29	3	30.17	2	30.25	30.20	1	4,745	0.02%
2022/06/28	0	0.00	6.3	30.40	30.80	-6.3	4,778	-0.13%
2022/06/27	2	29.80	1	29.95	29.80	1	4,773	0.02%
2022/06/24	0	0.00	31	29.55	29.80	-31	4,888	-0.63%
2022/06/23	1	28.55	30	28.60	28.90	-29	4,897	-0.59%
2022/06/22	10	28.23	0	0.00	28.45	10	5,049	0.20%
2022/06/21	3	28.38	3	28.42	28.75	0	5,190	0.00%
2022/06/20	3	27.38	1	28.00	27.20	2	5,300	0.04%
2022/06/17	1	28.30	0	0.00	28.30	1	5,413	0.02%
2022/06/15	0	0.00	5	29.28	29.35	-5	5,699	-0.09%
2022/06/13	1	28.50	3	28.58	28.45	-2	5,760	-0.03%
2022/06/08	0	0.00	2.3	29.92	29.70	-2.3	6,068	-0.04%
2022/06/07	1	29.80	4	29.63	29.55	-3	6,206	-0.05%
2022/06/06	3	29.45	0	0.00	29.30	3	6,325	0.05%
2022/06/02	1	29.45	0	0.00	29.30	1	6,407	0.02%
2022/06/01	0	0.00	0	29.55	29.45	0	6,505	0.00%
2022/05/31	0.1	29.25	0	0.00	29.15	0.1	6,659	0.00%
2022/05/30	1	29.20	3	29.30	29.40	-2	6,732	-0.03%
2022/05/26	1	28.90	0	0.00	28.55	1	6,779	0.01%
2022/05/24	2	28.48	3	28.58	28.25	-1	6,884	-0.01%
2022/05/23	0	0.00	2	29.00	28.80	-2	6,884	-0.03%
2022/05/20	16	30.13	13.2	29.73	29.40	2.8	6,919	0.04%
2022/05/19	7	29.05	2	29.33	29.60	5	6,804	0.07%
2022/05/18	4	29.19	9.1	29.32	29.45	-5.1	6,814	-0.08%
2022/05/17	0.1	28.05	0.3	28.13	28.50	-0.2	6,817	0.00%
2022/05/16	1	27.70	1	27.90	27.35	0	6,873	0.00%
2022/05/13	0	0.00	1	27.30	27.50	-1	6,923	-0.01%
2022/05/11	2	27.20	1.1	27.45	27.25	0.9	7,008	0.01%
2022/05/10	2.1	26.85	12.1	27.07	27.45	-10	7,051	-0.14%
2022/05/09	5	27.58	0.5	27.60	27.15	4.5	7,221	0.06%
2022/05/06	15	28.81	3	29.07	28.70	12	7,247	0.17%
2022/05/05	13	29.59	1	29.80	29.75	12	7,312	0.16%
2022/04/28	0	28.90	2	29.10	28.85	-2	7,530	-0.03%
2022/04/27	5	28.63	1	28.80	28.75	4	7,545	0.05%
2022/04/26	3	29.27	1	29.20	29.20	2	7,622	0.03%
2022/04/25	15.3	29.45	2	29.50	29.20	13.3	7,678	0.17%
2022/04/22	4	31.10	0	0.00	31.05	4	7,645	0.05%
2022/04/21	0	0.00	1	31.70	31.60	-1	7,709	-0.01%
2022/04/20	3	32.35	1	32.30	32.30	2	7,785	0.03%
2022/04/19	1	31.90	1	31.85	32.05	0	7,852	0.00%
2022/04/18	9	31.49	0	0.00	31.30	9	8,049	0.11%
2022/04/15	4	31.95	1	31.90	31.90	3	8,136	0.04%
2022/04/14	17	32.38	4	32.46	32.30	13	8,330	0.16%
2022/04/13	1	32.60	0	0.00	32.85	1	8,546	0.01%
2022/04/12	12	32.38	3	32.70	32.50	9	9,449	0.10%
2022/04/11	12	33.10	4	32.89	32.70	8	9,696	0.08%
2022/04/08	11.5	34.29	0	0.00	34.15	11.5	9,656	0.12%
2022/04/07	7	35.41	23	34.41	34.05	-16	9,718	-0.16%
2022/04/06	6	35.33	2	35.90	35.70	4	9,652	0.04%
2022/04/01	4	35.06	1.1	35.85	35.90	2.9	9,998	0.03%
2022/03/31	9	35.87	2.1	35.76	35.50	6.9	11,313	0.06%
2022/03/30	4	35.68	4	35.70	35.95	0	12,911	0.00%
2022/03/29	2	35.53	2	35.00	34.90	0	13,307	0.00%
2022/03/28	0	35.25	0	0.00	35.55	0	13,210	0.00%
2022/03/25	3	35.98	12	36.03	35.60	-9	13,187	-0.07%
2022/03/24	0	0.00	2	35.68	35.50	-2	13,079	-0.02%
2022/03/23	2	35.25	1	35.25	35.35	1	13,109	0.01%
2022/03/22	6	35.35	15	35.16	35.70	-9	13,328	-0.07%
2022/03/21	6	35.18	5	35.36	35.10	1	13,991	0.01%
2022/03/18	8	34.28	6	34.41	34.35	2	14,029	0.01%
2022/03/17	3	33.77	3	33.82	33.75	0	14,278	0.00%
2022/03/16	5	33.15	3	33.25	32.95	2	14,679	0.01%
2022/03/15	6.2	33.12	2	33.25	32.85	4.2	14,651	0.03%
2022/03/14	17.2	33.47	7	33.39	33.45	10.2	14,637	0.07%
2022/03/11	5	34.56	8	34.68	34.75	-3	14,521	-0.02%
2022/03/10	3	34.58	2.2	34.65	34.35	0.9	14,539	0.01%
2022/03/09	4	33.65	29	32.97	34.00	-25	14,477	-0.17%
2022/03/08	1	32.55	0	0.00	32.15	1	14,571	0.01%
2022/03/07	4	33.11	1	33.50	33.00	3	14,967	0.02%
2022/03/04	30	34.53	3	34.63	34.40	27	15,099	0.18%
2022/03/03	2	34.33	2	34.43	34.25	0	15,121	0.00%
2022/02/25	0	0.00	4	33.50	33.25	-4	15,621	-0.03%
2022/02/24	9	33.57	5	33.30	33.30	4	15,743	0.03%
2022/02/23	0	0.00	2	34.55	34.60	-2	15,845	-0.01%
2022/02/22	2	33.90	0	0.00	34.20	2	16,268	0.01%
2022/02/21	0	0.00	0.1	35.30	35.20	-0.1	16,631	0.00%
2022/02/18	12	35.59	1	35.45	35.55	11	17,442	0.06%
2022/02/17	5	35.00	1.2	35.31	34.95	3.8	17,780	0.02%
2022/02/16	5	34.80	2	34.85	34.85	3	18,411	0.02%
2022/02/15	3	34.02	1	34.40	33.90	2	18,703	0.01%
2022/02/14	2	33.80	0	0.00	33.60	2	19,805	0.01%
2022/02/10	0	0.00	4	35.10	34.80	-4	21,483	-0.02%
2022/02/09	0	0.00	5.2	35.13	35.10	-5.2	21,905	-0.02%
2022/02/08	0	0.00	7	34.44	34.75	-7	22,079	-0.03%
2022/02/07	0	0.00	1	33.80	33.95	-1	22,587	0.00%
2022/01/25	0	0.00	6	32.66	32.10	-6	23,820	-0.03%
2022/01/24	4	32.73	0	0.00	32.80	4	24,747	0.02%
2022/01/21	1	33.30	0	0.00	33.40	1	26,168	0.00%
2022/01/20	5	34.22	0	0.00	34.10	5	27,583	0.02%
2022/01/19	8	34.38	0	0.00	34.10	8	28,672	0.03%
2022/01/18	2	34.05	0	0.00	34.10	2	29,621	0.01%
2022/01/17	4	34.43	1	34.30	34.60	3	29,597	0.01%
2022/01/14	3	33.50	6	33.22	33.55	-3	29,550	-0.01%
2022/01/13	1	34.00	0	0.00	34.00	1	29,675	0.00%
2022/01/12	0	0.00	14	34.42	34.30	-14	29,584	-0.05%
2022/01/11	12	34.85	96	34.85	34.50	-84	29,498	-0.28%
2022/01/10	2	35.78	0	0.00	35.75	2	29,286	0.01%
2022/01/07	87	36.97	51	36.85	36.25	36	29,165	0.12%
2022/01/06	82	37.34	91	37.38	37.35	-9	28,931	-0.03%
2022/01/05	196	38.16	124	37.73	37.15	72	28,728	0.25%	大買/大賣/
2022/01/04	10	36.93	13	37.16	37.10	-3	27,826	-0.01%
2022/01/03	1	36.10	6	35.97	35.95	-5	27,520	-0.02%
2021/12/30	11	36.69	18	36.64	36.60	-7	27,480	-0.03%
2021/12/29	30	36.84	9	36.74	36.65	21	27,441	0.08%
2021/12/28	37	37.52	31	37.05	36.90	6	27,314	0.02%
2021/12/27	183.1	38.42	86	37.72	37.60	97.1	27,062	0.36%	大買/
2021/12/24	156	37.47	206.1	38.36	39.95	-50.1	26,024	-0.19%	大買/大賣/
2021/12/23	48	36.57	25	36.57	36.35	23	24,424	0.09%
2021/12/22	3	35.12	3	35.32	35.20	0	24,030	0.00%
2021/12/21	3	34.90	0	0.00	35.15	3	24,146	0.01%
2021/12/20	2	35.03	2	35.38	35.30	0	24,258	0.00%
2021/12/17	18	34.99	8	35.52	35.20	10	24,494	0.04%
2021/12/16	12.3	35.81	26	35.96	36.00	-13.7	25,278	-0.05%
2021/12/15	60	36.19	34	35.61	35.00	26	25,333	0.10%
2021/12/14	10	35.70	9	35.54	35.60	1	24,657	0.00%
2021/12/13	17	35.83	19	35.86	35.50	-2	24,521	-0.01%
2021/12/10	17	34.96	64	35.48	36.00	-47	24,219	-0.19%
2021/12/09	6	34.21	13	34.13	34.00	-7	23,755	-0.03%
2021/12/08	2	34.10	12	34.08	33.80	-10	23,674	-0.04%
2021/12/07	8	33.61	18	33.49	33.55	-10	23,573	-0.04%
2021/12/06	10	33.66	6	33.83	33.80	4	23,497	0.02%
2021/12/03	6	33.13	15	33.19	33.15	-9	23,397	-0.04%
2021/12/02	13	32.62	2	33.03	32.35	11	23,306	0.05%
2021/12/01	24	33.00	9	33.03	33.25	15	23,147	0.06%
2021/11/30	37	35.54	25	35.23	35.00	12	22,756	0.05%
2021/11/29	100	33.50	100	33.75	34.50	0	22,557	0.00%
2021/11/26	44	34.72	36	34.64	34.40	8	22,383	0.04%
2021/11/25	12	34.60	53	34.54	34.40	-41	22,180	-0.18%
2021/11/24	17	34.78	7	34.85	34.75	10	22,068	0.05%
2021/11/23	63	35.38	62	35.22	35.20	1	21,840	0.00%
2021/11/22	9	36.07	0	0.00	35.40	9	21,725	0.04%
2021/11/19	12	36.03	28	35.92	35.90	-16	21,562	-0.07%
2021/11/18	14	36.28	2	36.05	36.00	12	21,120	0.06%
2021/11/17	22	38.00	11	38.21	37.30	11	20,685	0.05%
2021/11/16	26	36.93	38	36.50	37.25	-12	19,849	-0.06%
2021/11/15	30	37.84	42	37.59	37.25	-12	19,423	-0.06%
2021/11/12	19	36.07	19	35.59	35.85	0	18,705	0.00%
2021/11/11	13	37.36	16	37.10	36.25	-3	18,338	-0.02%
2021/11/10	79	36.99	75	36.42	37.10	4	17,216	0.02%
2021/11/09	14	35.15	7	35.34	34.90	7	15,946	0.04%
2021/11/08	10	34.26	8	34.31	34.70	2	15,597	0.01%
2021/11/05	19	33.88	10	33.90	34.25	9	15,295	0.06%
2021/11/04	33	34.47	16	34.34	34.40	17	14,950	0.11%
2021/11/03	19	33.75	29	33.99	33.30	-10	14,421	-0.07%
2021/11/02	26	34.57	16	34.77	33.10	10	14,291	0.07%
2021/11/01	44	35.81	17	35.98	36.30	27	13,606	0.20%
2021/10/29	28	34.07	101	34.08	34.60	-73	12,750	-0.57%	大賣/
2021/10/28	41	32.79	80	32.73	32.20	-39	11,254	-0.35%
2021/10/27	51	30.16	24	30.69	31.95	27	9,770	0.28%
2021/10/26	29	29.86	87.1	30.15	29.05	-58.1	8,702	-0.67%
2021/10/25	3	28.28	14	28.55	28.45	-11	7,660	-0.14%
2021/10/22	7	27.82	1	27.80	27.95	6	7,743	0.08%
2021/10/21	7	28.36	5.2	28.24	28.00	1.8	8,139	0.02%
2021/10/19	1	27.45	3	27.27	27.35	-2	7,935	-0.03%
2021/10/18	0.1	27.00	0	0.00	26.95	0.1	7,912	0.00%
2021/10/15	2	26.75	0	0.00	26.80	2	7,937	0.03%
2021/10/14	1	26.80	0	0.00	26.45	1	7,930	0.01%
2021/10/13	1	26.75	0	0.00	26.60	1	7,905	0.01%
2021/10/12	4	27.36	14	27.95	27.25	-10	7,841	-0.13%
2021/10/08	7	28.13	0	0.00	28.05	7	7,779	0.09%
2021/10/07	3	27.80	9	28.37	28.55	-6	7,768	-0.08%
2021/10/06	2	28.05	1	28.50	27.50	1	7,741	0.01%
2021/10/05	5	28.29	4	28.15	28.30	1	7,721	0.01%
2021/10/04	1	28.60	5	29.01	28.80	-4	7,622	-0.05%
2021/10/01	19	29.02	4	28.65	28.50	15	7,383	0.20%
2021/09/30	0	0.00	3	28.62	28.45	-3	7,122	-0.04%
2021/09/29	6	28.23	7	28.42	28.25	-1	7,123	-0.01%
2021/09/28	2	28.08	7	28.36	28.75	-5	7,226	-0.07%
2021/09/27	8	28.39	0	0.00	28.10	8	7,833	0.10%
2021/09/24	13	29.23	10.1	29.07	28.90	2.9	8,042	0.04%
2021/09/23	70	29.95	73	29.17	29.35	-3	7,733	-0.04%
2021/09/22	8	28.04	22	28.67	29.40	-14	6,798	-0.21%
2021/09/17	1	28.00	14	28.10	27.90	-13	6,444	-0.20%
2021/09/16	12	27.66	6	27.86	27.25	6	6,417	0.09%
2021/09/15	2	27.30	2	27.50	27.35	0	6,317	0.00%
2021/09/14	0	0.00	2	27.00	26.95	-2	6,255	-0.03%
2021/09/09	0	0.00	0	26.50	26.50	0	6,291	0.00%
2021/09/08	4	26.60	0	0.00	26.30	4	6,296	0.06%
2021/09/06	13	27.58	25	27.74	26.80	-12	6,296	-0.19%
2021/09/03	6	27.43	5	27.16	27.25	1	6,211	0.02%
2021/08/30	4	26.90	6	27.02	26.80	-2	6,089	-0.03%
2021/08/27	0	0.00	3	26.90	26.60	-3	6,056	-0.05%
2021/08/26	3	26.73	0	0.00	26.55	3	6,004	0.05%
2021/08/25	0	0.00	6	26.54	26.70	-6	5,983	-0.10%
2021/08/24	2	25.90	21	25.90	25.90	-19	5,981	-0.32%
2021/08/19	1	26.05	0	0.00	25.30	1	6,012	0.02%
2021/08/18	0	0.00	1	26.20	26.40	-1	6,042	-0.02%
2021/08/17	1	26.35	0	0.00	26.00	1	6,029	0.02%
2021/08/16	1	26.75	0	0.00	26.45	1	6,022	0.02%
2021/08/13	21	27.30	2	27.03	27.00	19	5,997	0.32%
2021/08/12	5	27.61	5	28.05	27.30	0	5,980	0.00%
2021/08/11	2	27.50	7	27.77	27.90	-5	5,844	-0.09%
2021/08/10	2.1	27.20	9	27.28	27.25	-6.9	5,705	-0.12%
2021/08/09	3	27.92	0	0.00	27.80	3	5,752	0.05%
2021/08/06	9	28.44	40	28.64	28.45	-31	5,749	-0.54%
2021/08/05	18	27.86	7	27.77	27.50	11	5,460	0.20%
2021/08/04	1	27.65	8	27.79	28.05	-7	5,397	-0.13%
2021/08/03	1	26.85	0	0.00	26.85	1	5,384	0.02%
2021/08/02	1	27.05	0	0.00	27.10	1	5,506	0.02%
2021/07/30	1	27.15	25	27.09	26.95	-24	5,531	-0.43%
2021/07/29	1	27.70	1	27.15	27.05	0	5,629	0.00%
2021/07/28	3	27.42	3	26.80	27.50	0	5,589	0.00%
2021/07/27	37	27.88	14	27.94	28.30	23	5,543	0.41%
2021/07/26	0	0.00	10	26.81	26.80	-10	5,184	-0.19%
2021/07/22	3	26.05	2	26.25	26.10	1	5,367	0.02%
2021/07/21	1	26.00	10	26.28	25.90	-9	5,396	-0.17%
2021/07/19	5	27.05	0	0.00	26.95	5	5,420	0.09%
2021/07/15	6	26.52	0	0.00	26.75	6	5,614	0.11%
2021/07/14	22	26.75	6	26.58	26.50	16	5,657	0.28%
2021/07/13	3	27.42	5	27.84	27.15	-2	5,649	-0.04%
2021/07/12	1	27.75	0	0.00	27.55	1	5,613	0.02%
2021/07/09	5.1	26.89	8	26.82	26.85	-2.9	5,555	-0.05%
2021/07/08	1	27.20	2	27.45	27.25	-1	5,633	-0.02%
2021/07/07	2	27.58	1	27.65	27.35	1	5,739	0.02%
2021/07/06	1	27.85	7	28.14	27.90	-6	5,753	-0.10%
2021/07/05	5	29.35	9	28.89	28.85	-4	5,841	-0.07%
2021/07/02	30	28.60	28.2	28.61	28.90	1.8	5,701	0.03%
2021/07/01	11	26.84	21	27.25	27.50	-10	5,185	-0.19%
2021/06/30	2	25.85	0	0.00	26.00	2	5,396	0.04%
2021/06/29	0	0.00	2	26.20	25.85	-2	5,802	-0.03%
2021/06/28	10	26.21	2	26.25	26.25	8	5,815	0.14%
2021/06/25	2	27.48	2	27.25	27.70	0	5,871	0.00%
2021/06/24	2	27.23	0	0.00	27.15	2	5,800	0.03%
2021/06/23	2	27.05	0	0.00	27.15	2	5,794	0.03%
2021/06/21	2	26.50	0	0.00	26.55	2	5,896	0.03%
2021/06/18	0	0.00	50	26.95	27.00	-50	5,929	-0.84%
2021/06/16	2	27.23	0	0.00	27.15	2	6,019	0.03%
2021/06/15	2	27.03	1	27.15	27.15	1	6,030	0.02%
2021/06/07	2	26.18	1	26.70	26.50	1	6,237	0.02%
2021/06/04	3	26.53	0	0.00	26.30	3	6,241	0.05%
2021/06/03	11	26.80	0	0.00	26.85	11	6,280	0.18%
2021/06/02	0	0.00	1	27.05	26.80	-1	6,332	-0.02%
2021/06/01	0	0.00	2	26.63	26.65	-2	6,455	-0.03%
2021/05/31	4	26.56	0	0.00	26.40	4	6,475	0.06%
2021/05/28	0	0.00	8	26.13	26.35	-8	6,488	-0.12%
2021/05/24	0	0.00	2	25.75	25.75	-2	6,556	-0.03%
2021/05/21	4	25.45	0	0.00	25.50	4	6,611	0.06%
2021/05/20	1	25.30	1	25.15	25.15	0	6,854	0.00%
2021/05/19	3	24.93	0	0.00	25.05	3	6,914	0.04%
2021/05/18	22	24.69	2	24.70	24.80	20	6,952	0.29%
2021/05/17	0	0.00	1	22.55	23.00	-1	6,981	-0.01%
2021/05/14	5	25.00	0	0.00	24.80	5	6,950	0.07%
2021/05/12	27	26.24	10	25.25	25.45	17	6,988	0.24%
2021/05/11	3	26.93	0	0.00	26.55	3	6,855	0.04%
2021/05/10	11	28.30	0	0.00	28.25	11	6,814	0.16%
2021/05/07	15	28.97	0	0.00	28.95	15	6,742	0.22%
2021/05/06	12	28.51	1	29.20	29.05	11	6,726	0.16%
2021/05/05	0	0.00	1	27.45	27.20	-1	6,620	-0.02%
2021/05/04	3	27.03	0	0.00	27.20	3	6,710	0.04%
2021/05/03	11	28.55	0	0.00	28.50	11	6,635	0.17%
2021/04/29	1	29.40	3	29.58	29.45	-2	6,620	-0.03%
2021/04/28	11	30.03	10	29.80	29.90	1	6,596	0.02%
2021/04/27	0	0.00	13	29.23	29.10	-13	6,536	-0.20%
2021/04/26	2	29.13	0	0.00	29.05	2	6,546	0.03%
2021/04/23	6	29.01	0	0.00	29.05	6	6,574	0.09%
2021/04/22	1	30.10	1	29.30	29.05	0	6,618	0.00%
2021/04/21	4	29.99	1	30.00	29.95	3	6,558	0.05%
2021/04/20	0	0.00	11	29.63	29.65	-11	6,499	-0.17%
2021/04/19	17	29.55	2	29.53	29.45	15	6,594	0.23%
2021/04/16	3	29.20	0	0.00	29.25	3	6,646	0.05%
2021/04/15	2	29.10	7	29.08	29.05	-5	6,984	-0.07%
2021/04/14	7	29.06	2	28.50	28.95	5	7,744	0.06%
2021/04/13	9	29.85	10	29.50	29.25	-1	7,860	-0.01%
2021/04/12	1	30.15	0	0.00	30.15	1	7,837	0.01%
2021/04/09	3	30.28	12	30.33	30.10	-9	7,846	-0.11%
2021/04/08	6	31.00	8	31.08	30.95	-2	7,669	-0.03%
2021/04/07	17	31.26	3	31.13	31.30	14	7,565	0.19%
2021/04/06	16	31.06	28	31.16	31.35	-12	7,343	-0.16%
2021/04/01	74	29.86	10	29.74	29.90	64	6,835	0.94%
2021/03/31	5	29.00	3	29.10	28.95	2	6,472	0.03%
2021/03/30	11	29.15	15	29.10	29.15	-4	6,609	-0.06%
2021/03/29	10	28.60	0	0.00	28.65	10	6,537	0.15%
2021/03/26	0	0.00	3	28.70	28.75	-3	6,590	-0.05%
2021/03/24	8	28.60	0	0.00	28.60	8	6,640	0.12%
2021/03/23	1	28.80	2	28.90	28.75	-1	6,679	-0.01%
2021/03/22	1	29.15	0	0.00	29.20	1	6,663	0.02%
2021/03/19	0	0.00	1	28.70	28.90	-1	6,684	-0.01%
2021/03/18	4	28.70	0	0.00	28.70	4	6,677	0.06%
2021/03/17	2	28.70	0	0.00	28.65	2	6,757	0.03%
2021/03/16	0	0.00	20	28.45	28.40	-20	6,885	-0.29%
2021/03/12	4	28.68	0	0.00	28.55	4	7,075	0.06%
2021/03/11	1	28.50	0	0.00	28.70	1	7,383	0.01%
2021/03/10	0	0.00	1	28.60	28.55	-1	7,414	-0.01%
2021/03/08	13	28.92	0	0.00	28.95	13	7,746	0.17%
2021/03/05	12	28.84	0	0.00	29.30	12	7,831	0.15%
2021/03/04	1	28.55	4	28.60	28.75	-3	7,950	-0.04%
2021/02/26	4	29.00	0	0.00	29.30	4	9,090	0.04%
2021/02/25	1	29.35	5	29.35	29.40	-4	9,524	-0.04%
2021/02/24	2	29.83	0	0.00	29.30	2	9,629	0.02%
2021/02/23	3	29.70	0	0.00	29.70	3	9,582	0.03%
2021/02/22	5	30.35	12	30.18	30.10	-7	9,545	-0.07%
2021/02/19	0	0.00	21	29.61	29.75	-21	9,340	-0.22%
2021/02/18	0	0.00	2	29.10	29.15	-2	9,323	-0.02%
2021/02/17	0	0.00	25	28.55	28.95	-25	9,339	-0.27%
2021/02/05	35	28.80	3	28.90	28.85	32	9,308	0.34%
2021/02/04	7	29.04	10	29.19	29.10	-3	9,358	-0.03%
2021/02/03	0	0.00	4	28.70	28.50	-4	9,326	-0.04%
2021/02/02	5	28.04	12	28.17	28.20	-7	9,438	-0.07%
2021/02/01	9	27.43	2	27.55	27.90	7	9,682	0.07%
2021/01/29	2	28.80	1	28.20	28.20	1	9,673	0.01%
2021/01/28	24	28.99	4	28.95	28.80	20	9,829	0.20%
2021/01/27	6	28.97	2	29.00	29.15	4	9,855	0.04%
2021/01/26	8	29.08	3	28.80	28.85	5	9,887	0.05%
2021/01/25	2	28.50	0	0.00	28.40	2	9,849	0.02%
2021/01/22	2	28.28	2	28.50	28.60	0	9,901	0.00%
2021/01/21	6	27.99	4	28.05	27.95	2	9,941	0.02%
2021/01/20	8	28.33	2	28.25	28.20	6	10,007	0.06%
2021/01/19	0	0.00	1	29.15	29.20	-1	9,997	-0.01%
2021/01/18	2	28.30	9	28.58	29.15	-7	10,064	-0.07%
2021/01/15	3	28.72	1	29.60	28.80	2	10,122	0.02%
2021/01/14	2	29.38	1	29.25	29.55	1	10,154	0.01%
2021/01/13	31	29.06	3	29.05	29.05	28	10,198	0.27%
2021/01/11	27	29.63	3	29.77	29.65	24	10,156	0.24%
2021/01/08	27	30.30	3	30.07	30.20	24	10,271	0.23%
2021/01/07	12	30.77	63	30.86	31.25	-51	10,264	-0.50%
2021/01/06	21	29.73	17	29.80	29.45	4	10,401	0.04%
2021/01/05	2	29.55	23	29.72	29.50	-21	10,848	-0.19%
2021/01/04	5	29.30	3	29.52	29.30	2	10,806	0.02%
2020/12/31	2	29.05	0	0.00	28.95	2	10,719	0.02%
2020/12/30	0	0.00	2	29.15	29.00	-2	10,720	-0.02%
2020/12/29	22	28.85	10	28.95	28.85	12	10,861	0.11%
2020/12/28	2	28.88	0	0.00	29.05	2	10,807	0.02%
2020/12/25	1	28.90	30	28.85	28.85	-29	10,741	-0.27%
2020/12/24	9	29.12	8	29.03	29.05	1	10,699	0.01%
2020/12/23	45	28.41	8	28.51	28.45	37	10,545	0.35%
2020/12/22	3	28.18	10	28.58	27.80	-7	10,587	-0.07%
2020/12/21	11	28.00	22	27.59	28.20	-11	10,567	-0.10%
2020/12/18	5	28.15	0	0.00	28.00	5	10,552	0.05%
2020/12/17	12	28.80	1	28.40	28.30	11	10,550	0.10%
2020/12/16	20	28.40	1	28.50	28.50	19	10,647	0.18%
2020/12/15	6	28.08	2	28.05	28.05	4	10,752	0.04%
2020/12/14	7	28.66	0	0.00	28.75	7	10,775	0.06%
2020/12/11	3	28.00	0	0.00	28.55	3	10,797	0.03%
2020/12/10	1	29.05	0	0.00	28.95	1	10,799	0.01%
2020/12/09	8	29.49	13	29.44	29.45	-5	10,678	-0.05%
2020/12/08	5	29.65	0	0.00	29.65	5	10,686	0.05%
2020/12/07	8	30.33	23	30.21	30.10	-15	10,646	-0.14%
2020/12/04	0	0.00	3	29.55	29.55	-3	10,389	-0.03%
2020/12/03	6	29.69	1	29.65	29.65	5	10,475	0.05%
2020/12/02	31	29.75	2	29.68	29.35	29	10,456	0.28%
2020/12/01	3	29.35	1	29.00	29.25	2	10,437	0.02%
2020/11/30	3	29.62	13.2	29.57	29.55	-10.2	10,438	-0.10%
2020/11/27	23	28.97	7	28.90	28.90	16	10,370	0.15%
2020/11/26	10	28.98	21	28.88	28.60	-11	10,410	-0.11%
2020/11/25	14	29.09	56	28.86	28.70	-42	10,293	-0.41%
2020/11/24	8	27.92	40	27.67	28.00	-32	9,916	-0.32%
2020/11/23	0	0.00	3	27.03	27.05	-3	10,531	-0.03%
2020/11/18	0	0.00	200	26.34	26.40	-200	12,277	-1.63%	大賣/鉅額交易
2020/11/17	1	26.30	7	26.44	26.30	-6	12,330	-0.05%
2020/11/16	16	26.52	0	0.00	26.50	16	12,539	0.13%
2020/11/13	30	26.75	1	26.65	26.70	29	12,918	0.22%
2020/11/12	181	26.93	0	0.00	26.70	181	12,992	1.39%	大買/鉅額交易
2020/11/11	5	26.64	16	27.13	27.00	-11	13,063	-0.08%
2020/11/10	19	26.65	3	26.60	26.60	16	13,212	0.12%
2020/11/09	4	27.45	135	27.10	27.25	-131	13,237	-0.99%	大賣/鉅額交易
2020/11/06	12	26.89	1	26.90	26.95	11	13,109	0.08%
2020/11/05	102	27.34	17	27.26	27.05	85	13,502	0.63%	大買/
2020/11/04	1	26.80	0	0.00	26.70	1	14,041	0.01%
2020/11/03	0	0.00	6	26.80	26.65	-6	14,123	-0.04%
2020/11/02	0	0.00	5	26.12	26.25	-5	14,129	-0.04%
2020/10/30	4	26.24	0	0.00	26.10	4	14,159	0.03%
2020/10/29	2	26.23	6	26.48	26.60	-4	14,257	-0.03%
2020/10/28	5	27.00	2	27.15	26.80	3	14,356	0.02%
2020/10/27	1	26.65	0	0.00	26.65	1	14,261	0.01%
2020/10/26	3	26.97	5	27.20	27.00	-2	14,253	-0.01%
2020/10/23	3	26.98	7	27.16	26.80	-4	14,219	-0.03%
2020/10/22	8	26.70	2	26.70	26.65	6	14,153	0.04%
2020/10/21	2.3	26.69	5	26.79	26.60	-2.7	14,090	-0.02%
2020/10/20	2	26.50	0	0.00	26.55	2	14,113	0.01%
2020/10/19	1	26.45	1	26.80	26.40	0	14,127	0.00%
2020/10/16	42	26.94	28	26.59	26.30	14	14,211	0.10%
2020/10/15	14	26.94	39	27.03	26.70	-25	14,127	-0.18%
2020/10/14	41	27.42	67	27.69	27.35	-26	13,843	-0.19%
2020/10/13	14	26.04	29	26.27	26.85	-15	13,162	-0.11%
2020/10/12	1	25.35	16	25.38	25.40	-15	12,871	-0.12%
2020/10/07	2	25.30	1.6	25.29	25.15	0.4	13,411	0.00%
2020/10/06	1	25.15	13	25.05	25.20	-12	13,424	-0.09%
2020/10/05	1	24.15	0	0.00	24.00	1	13,370	0.01%
2020/09/28	0	0.00	2	23.88	24.00	-2	13,556	-0.01%
2020/09/25	13	23.33	3	23.38	23.30	10	13,669	0.07%
2020/09/24	5	24.18	0	0.00	24.05	5	13,606	0.04%
2020/09/23	23	24.74	0	0.00	24.65	23	13,637	0.17%
2020/09/22	5	24.92	2	25.00	24.90	3	13,792	0.02%
2020/09/21	39	25.94	8	26.11	25.55	31	13,707	0.23%
2020/09/18	1	25.85	6	25.83	25.85	-5	13,614	-0.04%
2020/09/17	2	25.48	12	25.55	25.40	-10	13,518	-0.07%
2020/09/16	2	25.25	1	25.20	25.15	1	13,427	0.01%
2020/09/15	3	24.98	14	25.15	25.35	-11	13,387	-0.08%
2020/09/14	1	24.40	1	24.65	24.70	0	13,326	0.00%
2020/09/11	20	24.65	2	24.30	24.30	18	13,291	0.14%
2020/09/10	34	25.11	21	25.05	25.05	13	13,146	0.10%
2020/09/09	5	25.19	81	25.24	25.30	-76	13,065	-0.58%
2020/09/08	30	25.95	11	25.95	25.65	19	12,970	0.15%
2020/09/07	26	25.49	59	26.05	25.60	-33	12,800	-0.26%
2020/09/04	85	25.47	3	25.00	25.40	82	12,613	0.65%
2020/09/03	34	25.33	3	25.27	25.30	31	12,470	0.25%
2020/09/02	4	25.55	75	25.50	25.50	-71	12,328	-0.58%
2020/09/01	3	25.45	12	25.37	25.25	-9	12,153	-0.07%
2020/08/31	7	25.85	0	0.00	25.85	7	11,924	0.06%
2020/08/28	5	26.01	8	26.16	26.20	-3	11,663	-0.03%
2020/08/27	96	26.83	51	26.77	26.30	45	11,390	0.40%
2020/08/26	29	25.79	7	25.85	25.65	22	10,297	0.21%
2020/08/25	47	25.97	18	25.89	26.40	29	9,697	0.30%
2020/08/24	8	24.64	9	24.83	24.95	-1	8,780	-0.01%
2020/08/21	8	23.80	2	23.80	24.00	6	8,376	0.07%
2020/08/20	23	23.65	6	23.72	23.40	17	8,269	0.21%
2020/08/19	22	25.49	19	25.61	25.45	3	7,991	0.04%
2020/08/18	0	0.00	4	24.64	24.80	-4	7,530	-0.05%
2020/08/17	42	24.84	3	24.68	24.70	39	7,421	0.53%
2020/08/14	7	24.69	4	24.94	24.85	3	7,251	0.04%
2020/08/13	11	24.46	1	23.95	24.00	10	7,003	0.14%
2020/08/12	2	24.60	0	0.00	24.55	2	6,865	0.03%
2020/08/11	33	24.80	13	24.65	24.80	20	6,718	0.30%
2020/08/10	25	24.45	34	24.79	25.30	-9	6,250	-0.14%
2020/08/07	11	23.52	2	23.60	23.50	9	5,512	0.16%
2020/08/06	3	23.40	0	0.00	23.10	3	5,373	0.06%
2020/08/05	0	0.00	35	23.25	23.30	-35	5,299	-0.66%
2020/08/04	11	23.46	13	23.31	23.30	-2	5,214	-0.04%
2020/08/03	15	23.20	14	23.21	23.20	1	5,131	0.02%
2020/07/31	2	22.50	0	0.00	22.50	2	4,952	0.04%
2020/07/30	4	22.35	9	22.67	22.70	-5	4,934	-0.10%
2020/07/29	5	21.90	10	22.23	22.75	-5	4,872	-0.10%
2020/07/28	4	22.28	0	0.00	21.60	4	4,798	0.08%
2020/07/24	2	22.18	0	0.00	22.35	2	4,727	0.04%
2020/07/23	2	22.98	7	23.04	22.95	-5	4,609	-0.11%
2020/07/22	5	22.71	10	22.98	23.25	-5	4,529	-0.11%
2020/07/21	11	22.64	21	22.59	22.40	-10	4,421	-0.23%
2020/07/20	4	22.89	4	22.51	22.65	0	4,303	0.00%
2020/07/17	3	22.90	8	22.84	23.15	-5	4,216	-0.12%
2020/07/16	27	23.28	21.3	23.64	23.60	5.7	3,989	0.14%
2020/07/15	25	22.64	20	22.37	22.70	5	3,602	0.14%
2020/07/14	13.3	21.64	40	21.49	22.30	-26.7	3,287	-0.81%
2020/07/13	47	21.05	3	21.22	21.10	44	3,001	1.47%
2020/07/10	1	20.50	11	20.98	21.10	-10	2,971	-0.34%
2020/07/08	2	20.95	3	21.08	20.70	-1	2,907	-0.03%
2020/07/07	1	20.60	0	0.00	20.65	1	2,813	0.04%
2020/07/06	4	20.50	3	20.77	20.55	1	2,786	0.04%
2020/07/03	0	0.00	1	20.50	20.50	-1	2,673	-0.04%
2020/07/02	4	20.40	0	0.00	20.55	4	2,662	0.15%
2020/07/01	2	20.70	41	20.40	21.00	-39	2,564	-1.52%
2020/06/29	2	19.55	1	19.85	19.55	1	2,360	0.04%
2020/06/24	1	20.75	0	0.00	20.95	1	2,304	0.04%
2020/06/23	4	20.79	0	0.00	20.80	4	2,372	0.17%
2020/06/19	1	20.90	5	20.90	20.70	-4	2,391	-0.17%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/16	1	20.55	0	0.00	20.55	1	2,414	0.04%
2020/06/15	0	0.00	3	20.38	20.30	-3	2,501	-0.12%
2020/06/12	1	20.20	3	20.00	20.30	-2	2,519	-0.08%
2020/06/05	10	20.95	10	21.00	20.95	0	2,688	0.00%
2020/06/04	3	20.95	0	0.00	20.95	3	2,737	0.11%
2020/06/03	0	0.00	1	20.80	20.80	-1	2,785	-0.04%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/29	18	20.52	0	0.00	20.40	18	2,810	0.64%
2020/05/22	0	0.00	5	20.35	20.25	-5	2,932	-0.17%
2020/05/21	1	20.60	0	0.00	20.65	1	2,951	0.03%
2020/05/19	0	0.00	4	20.38	20.55	-4	3,059	-0.13%
2020/05/14	1	20.25	0	0.00	20.00	1	3,180	0.03%
2020/05/12	1	20.40	2	20.58	20.50	-1	3,246	-0.03%
2020/05/11	6	20.40	0	0.00	20.40	6	3,273	0.18%
2020/05/08	21	20.59	0	0.00	20.40	21	3,271	0.64%
2020/05/07	1	20.75	3	20.90	21.20	-2	3,191	-0.06%
2020/05/05	1	20.55	0	0.00	20.50	1	3,310	0.03%
2020/04/30	12	20.86	1	20.65	20.90	11	3,364	0.33%
2020/04/29	0	0.00	2	20.50	20.50	-2	3,390	-0.06%
2020/04/28	0	0.00	10	20.21	20.30	-10	3,444	-0.29%
2020/04/27	1	20.20	0	0.00	20.20	1	3,585	0.03%
2020/04/24	8	20.11	0	0.00	20.10	8	3,622	0.22%
2020/04/23	0	0.00	1	19.65	19.75	-1	3,599	-0.03%
2020/04/22	1	19.20	3	19.32	19.30	-2	3,682	-0.05%
2020/04/21	1	19.45	1	19.65	19.20	0	3,741	0.00%
2020/04/17	1	20.40	3	20.22	19.90	-2	3,946	-0.05%
2020/04/16	2	19.90	5	19.80	20.00	-3	3,918	-0.08%
2020/04/15	1	20.25	2	20.18	20.10	-1	3,922	-0.03%
2020/04/14	0	0.00	5	19.94	20.00	-5	3,916	-0.13%
2020/04/13	16	19.54	0	0.00	19.80	16	3,913	0.41%
2020/04/10	0	0.00	1	19.10	19.20	-1	3,842	-0.03%
2020/04/09	1	19.20	2	19.20	19.10	-1	3,886	-0.03%
2020/04/08	5	19.07	1	18.75	19.25	4	3,879	0.10%
2020/04/07	6	18.64	2	18.60	18.65	4	3,880	0.10%
2020/04/06	4	18.25	1	18.20	18.30	3	3,965	0.08%
2020/04/01	1	18.00	1	18.15	18.10	0	3,974	0.00%
2020/03/31	1	18.10	21	18.00	17.95	-20	3,977	-0.50%
2020/03/30	2	17.88	4	17.98	18.05	-2	4,001	-0.05%
2020/03/27	0	0.00	2	18.65	18.20	-2	4,021	-0.05%
2020/03/26	2	17.40	101	17.41	17.70	-99	3,905	-2.53%	大賣/
2020/03/25	1	17.70	4	17.83	17.70	-3	3,884	-0.08%
2020/03/24	1	16.85	2	16.80	16.90	-1	3,869	-0.03%
2020/03/20	110	16.80	0	0.00	16.85	110	3,879	2.84%	大買/鉅額交易
2020/03/19	0	0.00	2	16.25	15.35	-2	3,869	-0.05%
2020/03/18	3	17.42	22	17.21	17.00	-19	3,824	-0.50%
2020/03/17	3	17.05	2	17.43	17.40	1	3,870	0.03%
2020/03/16	8	18.87	0	0.00	18.25	8	3,862	0.21%
2020/03/13	2	18.13	0.5	19.00	18.80	1.5	3,864	0.04%
2020/03/12	1	19.90	0	0.00	19.90	1	3,867	0.03%
2020/03/11	1	21.90	0	0.00	21.30	1	3,829	0.03%
2020/03/10	0	0.00	2	21.60	21.85	-2	3,833	-0.05%
2020/03/09	5	22.48	0	0.00	22.05	5	3,775	0.13%
2020/03/06	2	22.93	0	0.00	22.95	2	3,723	0.05%
2020/03/05	3	23.35	2	23.30	23.30	1	3,712	0.03%
2020/03/04	1	23.05	0	0.00	23.10	1	3,770	0.03%
2020/02/27	1	23.90	1.3	23.39	23.35	-0.3	4,062	-0.01%
2020/02/26	2	23.95	0	0.00	23.95	2	4,114	0.05%
2020/02/25	2	24.08	3	24.07	24.05	-1	4,137	-0.02%
2020/02/24	0	0.00	1	23.95	24.05	-1	4,155	-0.02%
2020/02/21	1	24.40	0	0.00	24.35	1	4,146	0.02%
2020/02/20	0	0.00	1	24.40	24.50	-1	4,153	-0.02%
2020/02/19	3	24.30	1	24.35	24.35	2	4,138	0.05%
2020/02/18	0	0.00	3	24.08	24.10	-3	4,320	-0.07%
2020/02/17	0	0.00	3	23.87	24.05	-3	4,607	-0.07%
2020/02/14	1	23.50	1	23.50	23.55	0	4,521	0.00%
2020/02/13	1	23.50	3	23.57	23.35	-2	4,508	-0.04%
2020/02/12	4	23.23	0	0.00	23.25	4	4,518	0.09%
2020/02/07	6	22.95	30	23.10	22.95	-24	4,514	-0.53%
2020/02/06	3	23.22	0	0.00	23.35	3	4,491	0.07%
2020/02/05	1	22.50	0	0.00	22.50	1	4,420	0.02%
2020/02/04	7	22.76	0	0.00	22.80	7	4,384	0.16%
2020/01/31	3	23.17	5	23.04	23.30	-2	4,319	-0.05%
2020/01/30	0	0.00	5	23.55	22.85	-5	4,275	-0.12%
2020/01/20	6	25.35	2	25.35	25.35	4	4,161	0.10%
2020/01/17	1	25.15	1	25.15	25.10	0	4,193	0.00%
2020/01/16	4	25.35	2	25.38	25.25	2	4,164	0.05%
2020/01/15	0	0.00	2	25.15	25.15	-2	4,079	-0.05%
2020/01/14	1	24.85	2	25.15	25.00	-1	4,057	-0.02%
2020/01/13	3	24.83	10	24.59	24.85	-7	3,956	-0.18%
2020/01/09	0	0.00	3	24.02	23.95	-3	3,825	-0.08%
2020/01/08	3	23.63	3	23.70	23.60	0	3,819	0.00%
2020/01/07	2	23.70	1	23.90	23.80	1	3,796	0.03%
2020/01/06	1	24.05	1	24.20	23.95	0	3,775	0.00%
2020/01/03	5	24.36	1	24.35	24.25	4	3,793	0.11%
2020/01/02	0	0.00	6	24.52	24.40	-6	3,817	-0.16%
2019/12/31	2	24.15	1	24.45	24.15	1	3,841	0.03%
2019/12/30	0	0.00	2	24.45	24.50	-2	3,801	-0.05%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/25	0	0.00	3	24.15	24.05	-3	3,655	-0.08%
2019/12/24	1	23.85	0	0.00	23.95	1	3,652	0.03%
2019/12/19	3	23.78	0	0.00	23.85	3	3,637	0.08%
2019/12/18	3	23.90	0	0.00	23.75	3	3,654	0.08%
2019/12/17	5	23.65	0	0.00	23.80	5	3,649	0.14%
2019/12/13	5	23.65	0	0.00	23.60	5	3,609	0.14%
2019/12/12	1	24.10	1	24.25	23.95	0	3,564	0.00%
2019/12/11	0	0.00	14	24.15	24.20	-14	3,511	-0.40%
2019/12/09	7	24.03	4	24.10	23.90	3	3,438	0.09%
2019/12/06	1	23.40	1	23.75	23.70	0	3,371	0.00%
2019/12/03	1	23.50	11	23.60	23.55	-10	3,520	-0.28%
2019/11/29	9	23.49	1	23.50	23.60	8	3,547	0.23%
2019/11/28	1	24.00	1	24.00	23.90	0	3,500	0.00%
2019/11/27	5	24.55	5	24.42	24.35	0	3,552	0.00%
2019/11/26	0	0.00	6	23.89	24.00	-6	3,402	-0.18%
2019/11/25	4	23.70	7	23.88	23.70	-3	3,296	-0.09%
2019/11/22	3	23.33	1	23.30	23.40	2	3,240	0.06%
2019/11/21	1	23.20	0	0.00	23.25	1	3,227	0.03%
2019/11/20	0	0.00	1	23.15	23.15	-1	3,311	-0.03%
2019/11/19	0	0.00	2	23.25	23.35	-2	3,395	-0.06%
2019/11/18	3	23.40	2	23.45	23.15	1	3,401	0.03%
2019/11/15	6	23.38	60	23.16	23.25	-54	3,352	-1.61%
2019/11/14	7	22.85	6	23.17	22.95	1	3,139	0.03%
2019/11/11	2	21.80	0	0.00	21.60	2	2,949	0.07%
2019/11/06	2	22.60	2	22.85	22.55	0	3,240	0.00%
2019/11/01	1	22.30	0	0.00	22.40	1	3,224	0.03%
2019/10/31	0	0.00	2	22.45	22.20	-2	3,258	-0.06%
2019/10/29	3	22.25	0	0.00	22.25	3	3,367	0.09%
2019/10/28	2	22.65	7	22.63	22.65	-5	3,593	-0.14%
2019/10/25	50	22.70	3	22.60	22.50	47	3,564	1.32%
2019/10/24	2	22.35	0	0.00	22.35	2	3,504	0.06%
2019/10/21	2	22.25	0	0.00	22.30	2	3,481	0.06%
2019/10/17	0	0.00	1	21.90	21.90	-1	3,474	-0.03%
2019/10/14	3	22.05	0	0.00	22.05	3	3,471	0.09%
2019/10/08	5	22.25	8	22.16	22.00	-3	3,443	-0.09%
2019/10/07	1	22.10	3	22.05	22.30	-2	3,385	-0.06%
2019/10/03	4	21.45	0	0.00	21.50	4	3,442	0.12%
2019/10/01	1	21.55	0	0.00	21.50	1	3,465	0.03%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/20	0	0.00	0	22.20	22.35	0	3,437	0.00%
2019/09/17	0	0.00	1	22.00	21.90	-1	3,404	-0.03%
2019/09/16	1	22.00	1	22.00	21.95	0	3,446	0.00%
2019/09/09	0	0.00	5	22.40	22.35	-5	3,556	-0.14%
2019/09/06	0	0.00	7	22.70	22.65	-7	3,516	-0.20%
2019/09/05	12	23.00	8	22.98	22.95	4	3,455	0.12%
2019/09/04	0	0.00	1	22.45	22.65	-1	3,324	-0.03%
2019/09/03	0	0.00	4	22.55	22.35	-4	3,285	-0.12%
2019/09/02	1	22.15	0	0.00	22.45	1	3,267	0.03%
2019/08/30	12	22.30	8	22.45	22.15	4	3,245	0.12%
2019/08/28	1	21.80	0	0.00	21.85	1	3,094	0.03%
2019/08/27	2	22.30	2	21.80	21.95	0	3,082	0.00%
2019/08/26	5	21.60	0	0.00	21.55	5	3,101	0.16%
2019/08/23	8	22.21	2	22.50	22.05	6	3,080	0.19%
2019/08/22	2	23.30	3	23.32	23.40	-1	2,951	-0.03%
2019/08/21	22	23.00	2	23.05	23.10	20	2,853	0.70%
2019/08/20	1	23.05	3	23.33	23.05	-2	2,801	-0.07%
2019/08/19	2	23.05	0	0.00	23.10	2	2,763	0.07%
2019/08/16	3	22.80	0	0.00	22.85	3	2,745	0.11%
2019/08/14	5	23.36	4	23.59	23.10	1	2,666	0.04%
2019/08/13	2	23.35	1	23.70	23.30	1	2,616	0.04%
2019/08/12	5	23.37	4	23.45	23.55	1	2,551	0.04%
2019/08/08	2	22.70	0	0.00	22.75	2	2,376	0.08%
2019/08/06	0	0.00	2	21.80	21.90	-2	2,291	-0.09%
2019/08/05	2	21.88	20	22.00	21.85	-18	2,270	-0.79%
2019/08/01	2	22.45	0	0.00	22.50	2	2,292	0.09%
2019/07/31	1	22.55	1	22.20	22.70	0	2,251	0.00%
2019/07/30	0	0.00	8	22.71	22.50	-8	2,184	-0.37%
2019/07/25	2	21.45	0	0.00	21.60	2	2,113	0.09%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/22	1	21.30	0	0.00	21.35	1	2,143	0.05%
2019/07/18	0	0.00	2	21.30	21.05	-2	2,247	-0.09%
2019/07/15	0	0.00	3	21.50	21.45	-3	2,511	-0.12%
2019/07/12	0	0.00	2	21.45	21.45	-2	2,581	-0.08%
2019/07/09	2	21.20	2	21.23	21.15	0	2,893	0.00%
2019/07/08	2	20.80	1	20.90	20.85	1	2,813	0.04%
2019/07/05	0	0.00	1	20.80	20.60	-1	2,852	-0.04%
2019/07/03	1	20.65	0	0.00	20.65	1	3,321	0.03%
2019/07/01	2	20.55	0	0.00	20.55	2	3,357	0.06%
2019/06/28	0	0.00	4	20.41	20.40	-4	3,382	-0.12%
2019/06/26	0	0.00	3	20.30	20.20	-3	3,426	-0.09%
2019/06/25	0	0.00	5	20.40	20.25	-5	3,465	-0.14%
2019/06/20	2	21.30	25	21.34	21.10	-23	3,487	-0.66%
2019/06/18	2	19.65	0	0.00	19.50	2	3,596	0.06%
2019/06/05	2	19.45	2	19.50	19.40	0	4,262	0.00%
2019/06/03	3	19.30	0	0.00	19.40	3	4,471	0.07%
2019/05/31	3	19.80	2	19.75	19.70	1	4,548	0.02%
2019/05/30	2	19.20	2	19.40	19.30	0	4,622	0.00%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/17	2	19.55	0	0.00	19.30	2	5,307	0.04%
2019/05/16	2	20.05	0	0.00	19.85	2	5,331	0.04%
2019/05/15	1	20.10	2	20.18	20.05	-1	5,351	-0.02%
2019/05/14	1	19.90	2	20.15	20.20	-1	5,430	-0.02%
2019/05/13	0	0.00	2	20.63	20.75	-2	5,468	-0.04%
2019/05/09	20	21.00	0	0.00	20.85	20	5,609	0.36%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/07	2	22.15	0	0.00	22.05	2	5,742	0.03%
2019/05/03	0	0.00	3	22.78	22.80	-3	5,639	-0.05%
2019/05/02	1	22.80	0	0.00	22.90	1	5,555	0.02%
2019/04/29	2	22.25	2	22.55	22.20	0	5,488	0.00%
2019/04/26	12	22.39	0	0.00	22.25	12	5,475	0.22%
2019/04/25	1	23.05	104.3	23.01	22.75	-103.3	5,471	-1.89%	大賣/鉅額交易
2019/04/24	2	22.65	3	22.60	22.60	-1	5,519	-0.02%
2019/04/23	1	22.95	0	0.00	22.60	1	5,495	0.02%
2019/04/22	2	23.00	8	22.86	22.90	-6	5,439	-0.11%
2019/04/19	5	22.65	5	22.52	22.45	0	5,308	0.00%
2019/04/18	2	22.65	8	22.33	22.00	-6	5,233	-0.11%
2019/04/16	9	22.56	1	22.45	22.45	8	5,118	0.16%
2019/04/15	1	22.15	6	22.19	22.50	-5	4,977	-0.10%
2019/04/12	0	0.00	1	21.80	21.80	-1	4,825	-0.02%
2019/04/11	2	21.70	0	0.00	21.65	2	4,799	0.04%
2019/04/10	1	22.25	5	22.20	22.10	-4	4,723	-0.08%
2019/04/09	13	21.65	2	21.75	21.80	11	4,415	0.25%
2019/04/08	0.1	20.95	20	21.05	20.95	-19.9	4,251	-0.47%
2019/04/01	20	20.60	0	0.00	20.55	20	4,156	0.48%
2019/03/26	3	20.95	0	0.00	20.80	3	4,012	0.07%
2019/03/21	2	21.78	1	21.85	21.70	1	3,969	0.03%
2019/03/19	2	21.45	2	21.40	21.20	0	4,092	0.00%
2019/03/13	0	0.00	1	21.60	21.15	-1	4,052	-0.02%
2019/03/12	0	0.00	5	21.37	21.30	-5	4,033	-0.12%
2019/03/11	4	21.23	0	0.00	21.15	4	4,010	0.10%
2019/03/08	0	0.00	1	22.30	22.60	-1	3,818	-0.03%
2019/03/07	0	0.00	1	21.90	22.05	-1	3,709	-0.03%
2019/03/06	1	22.05	0	0.00	22.30	1	3,621	0.03%
2019/03/05	0	0.00	2	22.38	22.10	-2	3,530	-0.06%
2019/03/04	8	22.41	6	22.37	23.00	2	3,385	0.06%
2019/02/27	4	21.23	14	21.44	21.50	-10	2,983	-0.34%
2019/02/26	5	21.05	0	0.00	21.00	5	2,851	0.18%
2019/02/25	5	20.95	5	21.05	21.00	0	2,837	0.00%
2019/02/22	5	21.00	0	0.00	21.00	5	2,895	0.17%
2019/02/21	0	0.00	3	21.05	21.10	-3	2,876	-0.10%
2019/02/20	3	20.85	3	21.08	20.90	0	2,815	0.00%
2019/02/19	3	20.85	6	21.00	20.95	-3	2,785	-0.11%
2019/02/18	5	20.98	0	0.00	20.75	5	2,743	0.18%
2019/02/15	2	20.85	0	0.00	20.90	2	2,723	0.07%
2019/02/12	7	20.58	14	20.54	20.65	-7	2,545	-0.27%
2019/02/11	0	0.00	4	20.28	20.25	-4	2,463	-0.16%
2019/01/30	2	20.35	0	0.00	20.10	2	2,412	0.08%
2019/01/29	7	19.76	0	0.00	20.00	7	2,272	0.31%
2019/01/28	0	0.00	50	19.70	19.75	-50	2,101	-2.38%
2019/01/22	50	19.05	0	0.00	19.00	50	2,172	2.30%
2019/01/17	0	0.00	1	20.00	19.40	-1	2,157	-0.05%
2019/01/16	6	19.80	5	19.88	19.95	1	2,122	0.05%
2019/01/15	0	0.00	1	19.25	19.55	-1	1,974	-0.05%
2019/01/11	0	0.00	62	19.57	19.45	-62	1,970	-3.15%
2019/01/10	8	19.23	0	0.00	19.30	8	1,946	0.41%
2019/01/08	6	19.34	1	19.45	19.25	5	1,946	0.26%
2019/01/07	0	0.00	1	19.15	19.20	-1	1,935	-0.05%
2019/01/04	100	18.50	0	0.00	18.60	100	1,924	5.20%
2019/01/03	0	0.00	10	18.95	18.90	-10	1,972	-0.51%
2018/12/26	1	18.85	0	0.00	18.85	1	2,003	0.05%
2018/12/19	1	19.50	0	0.00	19.30	1	2,027	0.05%
2018/12/18	1	19.80	1	19.50	19.50	0	2,063	0.00%
2018/12/17	4	20.26	2	20.20	20.10	2	2,122	0.09%
2018/12/14	3	20.25	4	20.31	20.40	-1	2,118	-0.05%
2018/12/13	38	20.87	14	20.70	20.70	24	2,079	1.15%
2018/12/12	1	19.25	1	19.40	20.15	0	1,712	0.00%
2018/12/03	0	0.00	88	19.09	19.50	-88	1,569	-5.61%
2018/11/30	4	18.48	1	18.50	18.80	3	1,511	0.20%
2018/11/29	8	18.46	0	0.00	18.40	8	1,507	0.53%
2018/11/23	50	18.20	0	0.00	18.15	50	1,547	3.23%
2018/11/22	0	0.00	1	18.55	18.40	-1	1,581	-0.06%
2018/11/21	5	18.65	61	18.58	18.65	-56	1,603	-3.49%
2018/11/13	50	17.80	1	17.95	17.85	49	1,596	3.07%
2018/11/12	1	18.25	0	0.00	18.25	1	1,598	0.06%
2018/11/09	0	0.00	1	18.40	18.40	-1	1,599	-0.06%
2018/11/08	0	0.00	1	18.55	18.60	-1	1,608	-0.06%
2018/11/06	0	0.00	3	18.42	18.40	-3	1,634	-0.18%
2018/11/05	2	18.55	3	18.53	18.50	-1	1,640	-0.06%
2018/11/02	13	18.67	23	18.54	18.70	-10	1,744	-0.57%
2018/11/01	0	0.00	41	17.95	18.00	-41	1,653	-2.48%
2018/10/31	0	0.00	1	17.70	17.75	-1	1,664	-0.06%
2018/10/30	2	17.60	0	0.00	17.40	2	1,662	0.12%
2018/10/29	0	0.00	1	17.40	17.40	-1	1,667	-0.06%
2018/10/26	1	17.20	0	0.00	17.20	1	1,671	0.06%
2018/10/25	70	17.42	0	0.00	17.30	70	1,673	4.18%
2018/10/24	11	18.00	1	18.10	18.00	10	1,658	0.60%
2018/10/23	2	18.10	0	0.00	18.15	2	1,656	0.12%
2018/10/19	20	18.05	0	0.00	18.45	20	1,681	1.19%
2018/10/17	10	18.30	0	0.00	18.35	10	1,690	0.59%
2018/10/16	10	18.60	1	18.45	18.35	9	1,688	0.53%
2018/10/15	30	18.40	0	0.00	18.60	30	1,676	1.79%
2018/10/02	0	0.00	1	20.60	20.45	-1	1,520	-0.07%
2018/09/28	0	0.00	2	20.45	20.40	-2	1,531	-0.13%
2018/09/25	1	20.75	0	0.00	20.80	1	1,503	0.07%
2018/09/21	2	20.75	2	20.78	20.70	0	1,480	0.00%
2018/09/18	0	0.00	1	20.45	20.35	-1	1,360	-0.07%
2018/09/17	2	20.70	1	20.50	20.55	1	1,352	0.07%
2018/09/14	2	20.50	30	20.35	20.40	-28	1,297	-2.16%
2018/08/29	1	20.60	0	0.00	20.60	1	1,336	0.07%
2018/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2018/08/21	0	0.00	1	20.20	20.30	-1	1,236	-0.08%
2018/08/13	2	19.60	0	0.00	19.30	2	1,213	0.16%
2018/08/10	30	19.75	1	19.70	19.80	29	1,184	2.45%
2018/08/09	3	20.23	0	0.00	19.80	3	1,169	0.26%
2018/07/26	0	0.00	5	19.45	19.55	-5	1,079	-0.46%
2018/07/24	0	0.00	4	19.18	19.25	-4	1,070	-0.37%
2018/07/23	0	0.00	5	18.90	18.90	-5	1,061	-0.47%
2018/07/09	5	18.00	0	0.00	18.00	5	1,220	0.41%
2018/07/05	5	18.75	0	0.00	18.55	5	1,193	0.42%
2018/06/26	0	0.00	1	18.85	18.85	-1	1,161	-0.09%
2018/06/12	0	0.00	5	19.80	19.80	-5	1,141	-0.44%
2018/06/07	1	19.65	0	0.00	19.40	1	1,126	0.09%
2018/06/06	2	19.05	0	0.00	19.05	2	1,055	0.19%
2018/06/04	5	19.30	0	0.00	19.35	5	1,067	0.47%
2018/05/31	0	0.00	1	19.30	19.50	-1	1,087	-0.09%
2018/05/29	0	0.00	1	19.05	19.00	-1	1,089	-0.09%
2018/05/25	1	19.15	3	18.75	19.25	-2	1,114	-0.18%
2018/05/24	1	18.70	0	0.00	18.80	1	1,065	0.09%
2018/05/14	0	0.00	1	18.70	18.60	-1	1,234	-0.08%
2018/05/10	1	19.10	0	0.00	19.20	1	1,230	0.08%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/26	6	19.03	0	0.00	19.00	6	1,653	0.36%
2018/04/13	1	20.50	0	0.00	20.60	1	2,025	0.05%
2018/04/12	6	20.65	0	0.00	20.65	6	2,032	0.30%
2018/04/11	1	20.60	2	20.60	20.60	-1	2,030	-0.05%
2018/04/10	0	0.00	2	20.70	20.65	-2	2,036	-0.10%
2018/04/02	3	20.80	0	0.00	20.85	3	2,039	0.15%
2018/03/30	0	0.00	1	20.65	20.60	-1	2,039	-0.05%
2018/03/27	1	20.70	0	0.00	20.75	1	2,050	0.05%
2018/03/23	4	20.64	940	20.60	20.70	-936	2,053	-45.59%	大賣/鉅額交易
2018/03/14	0	0.00	2	21.55	21.60	-2	2,014	-0.10%
2018/03/07	0	0.00	2	21.35	21.35	-2	1,992	-0.10%
2018/03/06	6	21.55	0	0.00	21.60	6	1,993	0.30%
2018/03/05	0	0.00	3	21.50	21.55	-3	1,980	-0.15%
2018/03/01	1	21.70	0	0.00	21.70	1	1,996	0.05%
2018/02/26	0	0.00	1	21.50	21.55	-1	1,971	-0.05%
2018/02/23	1	21.35	0	0.00	21.45	1	1,963	0.05%
2018/02/12	0	0.00	1	20.75	20.80	-1	2,002	-0.05%
2018/02/08	1	21.10	2	21.10	21.15	-1	1,977	-0.05%
2018/02/07	1	21.55	0	0.00	21.15	1	1,990	0.05%
2018/02/06	1	21.20	0	0.00	21.10	1	1,976	0.05%
2018/02/05	1	22.20	3	22.15	22.35	-2	1,934	-0.10%
2018/02/01	4	22.88	0	0.00	22.70	4	1,937	0.21%
2018/01/31	1	22.80	1	22.75	22.75	0	1,916	0.00%
2018/01/26	3	23.73	2	23.83	23.45	1	1,867	0.05%
2018/01/25	0	0.00	10	23.30	23.00	-10	1,626	-0.61%
2018/01/22	41	22.74	2	22.50	22.55	39	1,510	2.58%
2018/01/19	350	22.63	0	0.00	22.60	350	1,511	23.15%	大買/鉅額交易
2018/01/18	552	23.02	2	23.00	22.90	550	1,485	37.02%	大買/鉅額交易
2018/01/17	15	23.32	37	23.44	23.40	-22	1,425	-1.54%
2018/01/16	2	22.73	6	22.13	22.75	-4	1,154	-0.35%
2018/01/10	2	21.50	0	0.00	21.55	2	1,133	0.18%
2018/01/09	3	21.70	0	0.00	21.65	3	1,141	0.26%
2018/01/04	0	0.00	10	22.10	22.05	-10	1,172	-0.85%
2018/01/03	4	22.05	1	22.20	22.00	3	1,218	0.25%