所羅門 (2359)-凱基-三重券商分點個股進出

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

所羅門

(2359)

可現股當沖

股價
109.0
漲跌
▲9.7
漲幅
+9.77%
成交量
23,278張
產業
上市其他電子類股▼2.22%
225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

所羅門 (2359)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/25	38.1	106.41	28	108.64	109.00	10.1	6,015	0.17%
2024/04/24	2	99.30	3.3	99.30	99.30	-1.3	5,664	-0.02%
2024/04/23	9	88.33	6	88.67	90.30	3	5,666	0.05%
2024/04/22	1.5	82.47	3	90.00	82.10	-1.5	5,569	-0.03%
2024/04/19	0.5	94.13	2	94.69	91.20	-1.5	5,540	-0.03%
2024/04/18	0	0.00	6.1	98.16	99.00	-6.1	5,520	-0.11%
2024/04/17	0.1	98.00	3.9	94.07	96.60	-3.8	5,534	-0.07%
2024/04/16	4.7	92.30	11.4	91.68	92.00	-6.7	5,567	-0.12%
2024/04/15	1.7	100.05	2.4	99.88	98.80	-0.6	5,623	-0.01%
2024/04/12	3.3	111.98	1.2	114.15	103.50	2.1	5,590	0.04%
2024/04/11	0.8	99.30	2	101.39	105.50	-1.2	5,529	-0.02%
2024/04/10	2.3	98.37	2	98.30	100.50	0.3	5,498	0.01%
2024/04/09	0.6	99.57	1	101.00	99.00	-0.4	5,467	-0.01%
2024/04/08	6.1	100.79	5.3	102.31	105.50	0.8	5,385	0.01%
2024/04/03	7	94.26	11	94.89	96.30	-4	5,231	-0.08%
2024/04/02	2	87.60	2	87.60	87.60	0	5,076	0.00%
2024/04/01	6	78.70	11	79.21	79.70	-5	5,058	-0.10%
2024/03/29	7	72.63	10	71.64	72.50	-3	5,059	-0.06%
2024/03/28	14	73.39	4.5	71.74	73.10	9.5	5,013	0.19%
2024/03/27	28	72.48	16.9	72.22	72.80	11.1	4,946	0.23%
2024/03/26	55.8	69.91	56.6	70.51	69.70	-0.9	4,771	-0.02%
2024/03/25	23	65.11	22	65.15	65.50	1	3,585	0.03%
2024/03/22	2	59.60	3.2	59.60	59.60	-1.2	3,329	-0.03%
2024/03/21	0	0.00	2.3	54.20	54.20	-2.3	3,387	-0.07%
2024/03/20	0	0.00	4	49.35	49.35	-4	3,390	-0.12%
2024/03/19	9	43.18	37	42.81	44.90	-28	3,409	-0.82%
2024/03/18	1	41.25	2	40.93	41.05	-1	3,010	-0.03%
2024/03/15	6	39.74	2	39.85	39.85	4	2,995	0.13%
2024/03/14	0	0.00	2	40.65	40.40	-2	3,054	-0.07%
2024/03/13	6	40.65	7	40.39	41.40	-1	3,137	-0.03%
2024/03/12	10	41.30	17	41.01	41.20	-7	3,199	-0.22%
2024/03/11	1	40.85	2	40.35	40.25	-1	2,998	-0.03%
2024/03/08	1.1	38.58	0	0.00	38.40	1.1	2,943	0.04%
2024/03/07	3	40.03	25	39.48	39.35	-22	2,946	-0.75%
2024/03/06	3	38.95	8	39.10	38.80	-5	3,060	-0.16%
2024/03/05	1	39.50	0	0.00	39.45	1	3,325	0.03%
2024/03/04	0	0.00	1	40.15	40.10	-1	3,310	-0.03%
2024/03/01	0	0.00	1	39.50	39.75	-1	3,292	-0.03%
2024/02/27	18	39.88	10	39.50	39.40	8	3,275	0.24%
2024/02/26	0	39.10	1	38.00	39.15	-1	3,156	-0.03%
2024/02/23	0	0.00	3	37.05	36.95	-3	3,112	-0.10%
2024/02/22	1	37.15	0	0.00	37.15	1	3,118	0.03%
2024/02/20	0	0.00	3	36.85	37.00	-3	3,128	-0.10%
2024/02/19	10	37.00	1	37.15	37.00	9	3,139	0.29%
2024/02/16	1	36.25	0	0.00	36.75	1	3,226	0.03%
2024/02/15	13	36.03	8	35.85	36.00	5	3,265	0.15%
2024/02/05	0.1	39.25	0	39.15	39.05	0.1	3,251	0.00%
2024/02/02	8	39.64	1	39.45	39.40	7	3,247	0.22%
2024/02/01	2	39.35	0	0.00	39.35	2	3,246	0.06%
2024/01/31	0	39.50	8	39.70	39.60	-8	3,257	-0.25%
2024/01/29	0.2	39.92	1	39.55	39.55	-0.8	3,363	-0.02%
2024/01/26	3	40.10	0	0.00	39.85	3	3,349	0.09%
2024/01/25	11	40.62	1	40.85	40.45	10	3,329	0.30%
2024/01/24	1	41.00	2	40.85	40.80	-1	3,300	-0.03%
2024/01/23	2	41.10	12	41.13	41.10	-10	3,275	-0.31%
2024/01/22	14	40.81	6.8	40.99	40.65	7.2	3,221	0.22%
2024/01/18	3	39.27	3	38.92	38.95	0	3,061	0.00%
2024/01/17	0.4	39.46	0	0.00	39.60	0.4	3,035	0.01%
2024/01/16	1.2	39.70	0	0.00	39.90	1.2	3,009	0.04%
2024/01/15	1	39.80	0	0.00	40.15	1	2,975	0.03%
2024/01/11	0	0.00	2	39.10	39.40	-2	2,917	-0.07%
2024/01/10	0	0.00	2	39.23	38.80	-2	2,902	-0.07%
2024/01/09	8	39.31	4	39.93	38.75	4	2,853	0.14%
2024/01/08	1	37.90	0	0.00	37.80	1	2,734	0.04%
2024/01/05	11	38.11	0	0.00	38.00	11	2,740	0.40%
2024/01/02	10	39.30	0	0.00	39.25	10	2,768	0.36%
2023/12/29	0	0.00	1	39.20	39.10	-1	2,841	-0.04%
2023/12/28	1	39.45	0	0.00	39.40	1	2,838	0.04%
2023/12/27	10	39.40	0	0.00	39.40	10	2,847	0.35%
2023/12/26	0	0.00	2	40.25	39.40	-2	2,866	-0.07%
2023/12/21	1	39.55	1	39.70	39.50	0	2,838	0.00%
2023/12/19	4.1	39.98	0	0.00	39.75	4.1	2,819	0.15%
2023/12/18	3	41.55	5	42.86	40.55	-2	2,826	-0.07%
2023/12/15	6	40.61	3	40.50	40.50	3	2,725	0.11%
2023/12/14	7.1	40.87	4.2	40.67	40.70	2.9	2,675	0.11%
2023/12/13	2	39.23	1	38.90	38.95	1	2,556	0.04%
2023/12/12	4	38.91	6.1	38.66	38.60	-2.1	2,544	-0.08%
2023/12/11	5.1	38.35	8	39.04	39.05	-2.9	2,530	-0.12%
2023/12/08	5	41.11	6.3	41.12	40.90	-1.3	2,468	-0.05%
2023/12/07	14.3	40.97	14	40.90	41.00	0.3	2,373	0.01%
2023/12/06	0	0.00	2	39.60	39.70	-2	2,292	-0.09%
2023/12/05	3.1	39.04	1	39.45	39.50	2.1	2,279	0.09%
2023/12/04	7	39.43	0	0.00	39.30	7	2,275	0.31%
2023/12/01	18	39.94	9	40.29	39.70	9	2,280	0.39%
2023/11/30	16	40.29	26	39.17	41.10	-10	2,108	-0.48%
2023/11/29	1	37.50	0	0.00	37.40	1	1,851	0.05%
2023/11/28	0	37.10	3	37.60	37.65	-3	1,924	-0.15%
2023/11/27	3	36.97	0	0.00	36.60	3	1,946	0.15%
2023/11/22	0	0.00	1	37.85	37.85	-1	2,171	-0.05%
2023/11/21	0	0.00	15	37.51	37.50	-15	2,277	-0.66%
2023/11/20	1	37.80	4	37.66	37.65	-3	2,432	-0.12%
2023/11/17	10	37.50	4	37.43	37.40	6	2,558	0.23%
2023/11/15	9	37.53	7	37.60	37.25	2	2,818	0.07%
2023/11/14	3	36.96	1	37.20	37.10	2	2,893	0.07%
2023/11/13	0	0.00	3.2	36.53	37.00	-3.2	2,882	-0.11%
2023/11/10	0	0.00	1	35.35	35.15	-1	2,882	-0.03%
2023/11/09	0	0.00	10	35.80	35.75	-10	2,977	-0.34%
2023/11/08	1	35.70	1	35.95	35.95	0	3,056	0.00%
2023/11/07	7.2	36.60	2	36.40	36.30	5.2	3,151	0.17%
2023/11/06	1	35.85	2	36.05	35.95	-1	3,096	-0.03%
2023/10/31	0	0.00	1	33.90	33.60	-1	3,252	-0.03%
2023/10/26	3	34.53	0	0.00	34.40	3	3,516	0.09%
2023/10/24	0	0.00	0.1	34.25	34.90	-0.1	4,097	0.00%
2023/10/17	1	35.90	1	35.80	35.30	0	5,240	0.00%
2023/10/16	5	35.50	0	0.00	35.50	5	5,323	0.09%
2023/10/12	1	36.75	0	0.00	36.90	1	5,809	0.02%
2023/10/05	1.1	37.75	1	37.90	37.45	0.1	6,768	0.00%
2023/10/02	0	0.00	5	37.65	37.70	-5	6,997	-0.07%
2023/09/28	0	0.00	2	36.83	37.00	-2	7,273	-0.03%
2023/09/27	1	36.10	1	36.10	36.00	0	7,283	0.00%
2023/09/25	5	36.40	0	0.00	36.40	5	7,362	0.07%
2023/09/20	0	0.00	5.1	36.00	35.90	-5.1	7,391	-0.07%
2023/09/19	1.1	36.37	0	0.00	35.70	1.1	7,441	0.01%
2023/09/18	0	0.00	1	36.50	36.30	-1	7,487	-0.01%
2023/09/15	1	36.90	0	0.00	36.75	1	7,590	0.01%
2023/09/14	1	36.75	0	0.00	37.20	1	7,614	0.01%
2023/09/13	1	36.65	0	0.00	36.30	1	7,679	0.01%
2023/09/12	6	36.65	0.1	36.45	36.50	6	8,258	0.07%
2023/09/11	14.1	37.62	24.1	37.58	36.60	-10	8,514	-0.12%
2023/09/08	0	0.00	1	40.25	40.50	-1	8,482	-0.01%
2023/09/07	1	41.55	0	0.00	41.60	1	8,517	0.01%
2023/09/06	2	42.45	24	41.99	42.30	-22	8,549	-0.26%
2023/09/05	3	41.90	17	41.69	41.85	-14	8,596	-0.16%
2023/09/04	36	40.65	4	40.55	40.80	32	8,653	0.37%
2023/09/01	8	40.34	3	40.60	40.15	5	8,651	0.06%
2023/08/31	5	42.22	10	41.75	41.90	-5	8,611	-0.06%
2023/08/30	9	42.53	3	42.27	42.15	6	8,680	0.07%
2023/08/29	2	41.93	0	0.00	41.50	2	8,890	0.02%
2023/08/28	9	42.72	1	41.10	41.10	8	8,889	0.09%
2023/08/25	10.1	42.52	1.5	41.78	41.65	8.6	8,792	0.10%
2023/08/24	5	41.31	6	41.38	41.00	-1	8,690	-0.01%
2023/08/23	8	41.30	1	40.80	40.95	7	8,539	0.08%
2023/08/22	2	40.80	2	40.00	40.70	0	8,415	0.00%
2023/08/21	10	40.35	14	40.61	40.60	-4	8,329	-0.05%
2023/08/18	15	40.65	13	40.45	39.45	2	8,149	0.02%
2023/08/17	2	39.55	3.7	39.28	39.70	-1.7	7,981	-0.02%
2023/08/16	0.2	38.11	1.3	39.15	39.20	-1.1	7,932	-0.01%
2023/08/15	4	38.74	2	38.55	38.95	2	7,905	0.03%
2023/08/14	3	37.73	3	37.70	37.45	0	7,832	0.00%
2023/08/11	13.3	37.56	0	37.45	37.40	13.2	7,769	0.17%
2023/08/10	1.5	35.78	0	0.00	35.75	1.5	7,677	0.02%
2023/08/08	3	38.70	3	37.45	37.60	0	7,680	0.00%
2023/08/07	5	39.05	1	38.90	38.65	4	7,813	0.05%
2023/08/04	1	37.95	1	37.90	37.90	0	7,780	0.00%
2023/08/02	3	38.02	21	38.61	37.75	-18	7,838	-0.23%
2023/08/01	22	39.96	18	39.47	39.15	4	7,925	0.05%
2023/07/31	4	40.60	14	40.19	39.80	-10	8,050	-0.12%
2023/07/28	22	40.98	2	41.08	40.90	20	7,962	0.25%
2023/07/27	20.1	44.10	17	44.74	43.70	3.1	7,817	0.04%
2023/07/26	42	43.64	80	43.23	43.45	-38	7,467	-0.51%
2023/07/25	5	41.90	2.1	42.00	42.00	2.9	6,766	0.04%
2023/07/24	12	37.74	19	38.20	38.20	-7	6,625	-0.11%
2023/07/21	1	36.45	0	0.00	36.35	1	6,504	0.02%
2023/07/20	12	37.68	1	37.10	36.60	11	6,622	0.17%
2023/07/19	0	0.00	32	37.17	36.70	-32	6,616	-0.48%
2023/07/18	20	38.43	12	37.29	37.70	8	6,620	0.12%
2023/07/17	21	39.91	10	39.42	39.25	11	6,594	0.17%
2023/07/14	49	38.41	31	38.69	38.90	18	6,418	0.28%
2023/07/13	25	37.50	25	37.82	36.85	0	6,363	0.00%
2023/07/12	38.5	36.66	43	36.49	36.60	-4.5	6,401	-0.07%
2023/07/11	2	34.58	4	34.56	34.20	-2	6,597	-0.03%
2023/07/10	4	36.04	2	35.90	35.40	2	6,661	0.03%
2023/07/07	3	37.08	6	36.98	37.30	-3	6,630	-0.05%
2023/07/06	50	37.59	56	37.47	37.90	-6	6,458	-0.09%
2023/07/05	0	0.00	2	35.40	35.30	-2	6,174	-0.03%
2023/07/04	24	35.54	1	35.50	35.70	23	6,174	0.37%
2023/07/03	0	0.00	1	35.85	35.50	-1	6,151	-0.02%
2023/06/30	11	34.70	0	0.00	35.00	11	6,161	0.18%
2023/06/29	0	0.00	5	34.60	34.50	-5	6,335	-0.08%
2023/06/27	1	35.45	2	35.63	34.75	-1	6,472	-0.02%
2023/06/26	4	36.28	6	36.46	36.15	-2	6,467	-0.03%
2023/06/21	18	36.31	8	36.04	36.05	10	6,459	0.15%
2023/06/20	2.8	34.91	2	35.13	35.25	0.8	6,409	0.01%
2023/06/19	3	34.60	2	34.70	34.85	1	6,528	0.02%
2023/06/16	23	37.35	8	36.03	35.05	15	6,617	0.23%
2023/06/15	4	36.34	29	38.01	38.30	-25	6,204	-0.40%
2023/06/14	3	35.05	4	34.98	34.85	-1	6,055	-0.02%
2023/06/13	2	33.30	0	0.00	33.95	2	6,078	0.03%
2023/06/12	0	0.00	2	32.70	32.65	-2	6,172	-0.03%
2023/06/08	11	34.43	21	34.20	34.55	-10	6,516	-0.15%
2023/06/07	0	0.00	1	33.20	33.20	-1	6,945	-0.01%
2023/06/06	2	33.58	0	0.00	33.35	2	7,933	0.03%
2023/06/05	12	34.56	5	34.85	34.05	7	8,428	0.08%
2023/06/02	16	34.83	24	34.81	34.70	-8	8,731	-0.09%
2023/06/01	0	0.00	36	32.94	33.00	-36	8,564	-0.42%
2023/05/31	49	32.48	11	32.55	32.50	38	8,580	0.44%
2023/05/30	0	0.00	21	31.73	31.70	-21	8,711	-0.24%
2023/05/29	0	0.00	1	31.95	32.00	-1	8,801	-0.01%
2023/05/26	0	0.00	2	31.55	31.20	-2	8,792	-0.02%
2023/05/24	1	31.75	2	31.70	31.70	-1	8,797	-0.01%
2023/05/22	1	31.95	5	31.95	32.00	-4	8,815	-0.05%
2023/05/19	3.2	31.81	1	31.70	31.55	2.2	8,813	0.02%
2023/05/17	0	0.00	1	31.20	31.05	-1	8,782	-0.01%
2023/05/16	0	0.00	9	30.70	30.65	-9	8,777	-0.10%
2023/05/15	3	30.57	0	0.00	30.75	3	8,807	0.03%
2023/05/12	1	30.50	1	30.80	30.90	0	8,844	0.00%
2023/05/11	37	30.61	22	30.28	30.25	15	8,934	0.17%
2023/05/10	0	0.00	1	33.15	33.30	-1	8,786	-0.01%
2023/05/09	1	33.35	12	33.16	33.05	-11	8,780	-0.13%
2023/05/08	3	35.27	29.1	35.52	35.10	-26.1	8,697	-0.30%
2023/05/05	21.1	34.47	21	34.24	34.45	0.1	8,541	0.00%
2023/05/04	2	32.85	6	33.15	32.75	-4	8,374	-0.05%
2023/05/03	19	33.65	0	0.00	33.45	19	8,360	0.23%
2023/05/02	15	34.42	0	0.00	34.50	15	8,333	0.18%
2023/04/26	3	32.82	1	32.75	32.90	2	8,258	0.02%
2023/04/25	2	34.85	0	0.00	33.25	2	8,241	0.02%
2023/04/24	2	34.08	2	34.00	34.00	0	8,114	0.00%
2023/04/21	1	33.70	1	33.40	33.45	0	8,124	0.00%
2023/04/20	4	35.45	72	35.40	34.30	-68	8,102	-0.84%
2023/04/19	53	35.50	10	35.38	35.50	43	8,101	0.53%
2023/04/18	22	35.41	45	34.97	35.15	-23	8,116	-0.28%
2023/04/17	38	35.66	27	36.71	35.45	11	7,828	0.14%
2023/04/14	37	34.96	71	34.53	35.80	-34	7,448	-0.46%
2023/04/13	64	32.72	2	32.93	32.55	62	7,064	0.88%
2023/04/12	12	31.55	8	32.00	32.00	4	6,931	0.06%
2023/04/11	0	0.00	3	31.20	31.15	-3	6,898	-0.04%
2023/04/10	1	31.40	9	31.35	31.20	-8	6,897	-0.12%
2023/04/07	1	31.60	0	0.00	31.50	1	6,894	0.01%
2023/04/06	1	31.45	0	0.00	31.25	1	6,864	0.01%
2023/03/31	1	32.15	8	32.15	31.80	-7	6,848	-0.10%
2023/03/30	19	33.56	16	33.14	32.45	3	6,809	0.04%
2023/03/29	11	32.34	2	32.65	32.85	9	6,643	0.14%
2023/03/28	0	32.40	4	31.95	31.60	-4	6,560	-0.06%
2023/03/27	10	32.80	0	0.00	32.30	10	6,543	0.15%
2023/03/24	7	32.74	1	33.00	32.50	6	6,511	0.09%
2023/03/23	3	32.60	17	32.78	32.55	-14	6,487	-0.22%
2023/03/22	28	33.09	16	33.23	32.50	12	6,450	0.19%
2023/03/21	7	33.09	7	32.71	32.50	0	6,339	0.00%
2023/03/20	14	32.00	21	32.57	32.70	-7	6,260	-0.11%
2023/03/17	4	31.44	15	31.32	31.10	-11	6,162	-0.18%
2023/03/16	8	31.89	9.1	31.47	31.30	-1.1	6,080	-0.02%
2023/03/15	9	32.71	3.5	32.33	32.40	5.5	6,205	0.09%
2023/03/14	12	32.29	0	0.00	32.15	12	6,118	0.20%
2023/03/13	23	32.91	11	32.68	33.35	12	6,146	0.20%
2023/03/10	26.8	34.39	27.1	33.71	33.65	-0.4	5,814	-0.01%
2023/03/09	93.1	35.95	46	36.11	34.55	47.1	5,314	0.89%
2023/03/08	11	33.31	20	33.97	34.65	-9	4,321	-0.21%
2023/03/07	23	30.53	18	30.99	31.50	5	3,805	0.13%
2023/03/06	10	28.38	17	28.57	28.65	-7	3,413	-0.21%
2023/03/03	2	27.78	8	27.72	27.95	-6	3,299	-0.18%
2023/03/02	17	27.95	5.1	27.80	27.55	11.9	3,232	0.37%
2023/03/01	8	27.68	26	27.45	27.80	-18	3,065	-0.59%
2023/02/24	2	26.65	0	0.00	26.60	2	3,006	0.07%
2023/02/21	2	26.65	3	26.65	26.65	-1	3,069	-0.03%
2023/02/20	1	26.25	10	26.20	26.40	-9	3,054	-0.29%
2023/02/17	0	26.25	0	0.00	26.15	0	3,050	0.00%
2023/02/16	0	26.70	10	26.02	26.15	-10	3,056	-0.33%
2023/02/15	2	26.13	0	0.00	25.95	2	3,099	0.06%
2023/02/14	0	26.00	0	0.00	26.15	0	3,119	0.00%
2023/02/10	2	27.13	4	27.58	26.75	-2	3,086	-0.06%
2023/02/09	15	27.73	3	27.57	27.70	12	3,036	0.40%
2023/02/08	2	27.40	4	26.90	27.30	-2	2,910	-0.07%
2023/02/06	5	27.19	0	0.00	27.30	5	2,877	0.17%
2023/02/03	5	26.95	6	26.95	26.80	-1	2,872	-0.03%
2023/02/02	6	27.03	2	27.10	27.15	4	2,863	0.14%
2023/02/01	1	26.85	2	26.85	26.95	-1	2,844	-0.04%
2023/01/30	4	26.35	1	26.30	26.35	3	2,825	0.11%
2023/01/17	1	25.70	0	0.00	25.90	1	2,811	0.04%
2023/01/13	8	26.20	0	0.00	25.60	8	2,810	0.28%
2023/01/12	3	26.18	0	0.00	26.05	3	2,792	0.11%
2023/01/11	16	26.23	4	26.36	26.30	12	2,787	0.43%
2023/01/10	1	27.20	3	27.05	27.05	-2	2,747	-0.07%
2023/01/09	1	27.90	3	28.15	27.75	-2	2,706	-0.07%
2023/01/06	7	27.89	7	27.73	28.00	0	2,580	0.00%
2023/01/04	6	27.45	5	27.37	27.15	1	2,451	0.04%
2023/01/03	4	27.23	3	27.07	27.20	1	2,421	0.04%
2022/12/30	1	26.20	3	26.10	26.10	-2	2,392	-0.08%
2022/12/29	1	25.80	0	0.00	26.20	1	2,517	0.04%
2022/12/27	0	26.90	0	0.00	26.80	0	2,526	0.00%
2022/12/22	0	0.00	5	26.90	26.75	-5	2,551	-0.20%
2022/12/19	2	27.28	52	27.02	26.35	-50	2,576	-1.94%
2022/12/16	2	27.10	1	27.25	27.20	1	2,543	0.04%
2022/12/15	50	27.36	3	27.42	27.30	47	2,529	1.86%
2022/12/14	25	27.17	0	0.00	27.10	25	2,503	1.00%
2022/12/13	1	27.05	30	27.33	27.05	-29	2,496	-1.16%
2022/12/12	3	27.22	4	27.36	27.30	-1	2,466	-0.04%
2022/12/09	1	27.00	1	26.85	26.80	0	2,418	0.00%
2022/12/08	6	27.06	0	0.00	27.30	6	2,351	0.26%
2022/12/07	4	27.48	25	27.57	27.30	-21	2,311	-0.91%
2022/12/06	9.1	26.59	0	0.00	26.70	9.1	2,100	0.43%
2022/12/05	7	27.08	16	26.68	27.20	-9	2,055	-0.44%
2022/12/02	0	0.00	1	25.75	25.95	-1	1,884	-0.05%
2022/11/30	0	0.00	1	25.10	25.40	-1	1,901	-0.05%
2022/11/29	1	24.60	2	24.98	25.05	-1	1,915	-0.05%
2022/11/28	0	0.00	2	24.65	24.65	-2	1,922	-0.10%
2022/11/25	2	24.25	0	0.00	24.05	2	1,940	0.10%
2022/11/24	0	0.00	1	24.30	24.35	-1	1,970	-0.05%
2022/11/23	1	24.25	0	0.00	24.35	1	2,005	0.05%
2022/11/22	1	24.50	0	0.00	24.25	1	2,043	0.05%
2022/11/21	15	24.95	1	24.95	24.90	14	2,042	0.69%
2022/11/18	0	0.00	1	24.65	24.20	-1	2,029	-0.05%
2022/11/17	0	0.00	2	24.45	24.45	-2	2,170	-0.09%
2022/11/16	1	23.95	0	0.00	23.95	1	2,209	0.05%
2022/11/15	1	24.15	1	24.25	24.25	0	2,260	0.00%
2022/11/11	2	24.33	0	0.00	23.80	2	2,420	0.08%
2022/11/10	1	24.60	2	24.50	24.55	-1	2,406	-0.04%
2022/11/08	0	0.00	10	24.45	24.10	-10	2,533	-0.39%
2022/11/07	0	0.00	5	24.17	23.95	-5	2,680	-0.19%
2022/11/04	4	23.63	6	23.78	23.90	-2	3,114	-0.06%
2022/11/03	1	23.45	0	0.00	23.70	1	3,279	0.03%
2022/11/02	4	23.35	1	23.60	23.50	3	3,737	0.08%
2022/11/01	0	0.00	2	22.93	23.30	-2	4,174	-0.05%
2022/10/31	1	22.60	2	22.50	22.50	-1	4,365	-0.02%
2022/10/28	1	22.35	0	0.00	22.05	1	4,431	0.02%
2022/10/27	0	0.00	1	22.55	22.80	-1	4,506	-0.02%
2022/10/26	1	22.55	1	22.45	22.25	0	4,594	0.00%
2022/10/18	0	0.00	1	23.95	23.90	-1	5,189	-0.02%
2022/10/17	2	23.20	0	0.00	23.30	2	5,485	0.04%
2022/10/14	0	0.00	1	23.65	23.95	-1	5,611	-0.02%
2022/10/13	1	22.90	0	0.00	22.50	1	5,666	0.02%
2022/10/07	5	24.70	5	24.55	24.55	0	6,239	0.00%
2022/10/06	0	0.00	9	25.00	24.45	-9	6,395	-0.14%
2022/10/05	0	0.00	1	24.05	23.60	-1	6,640	-0.02%
2022/10/04	0	0.00	1	23.65	23.60	-1	6,903	-0.01%
2022/09/30	12	22.48	0	0.00	22.90	12	7,480	0.16%
2022/09/29	2	22.70	0	0.00	22.70	2	7,514	0.03%
2022/09/28	1	22.95	2	22.60	21.90	-1	7,579	-0.01%
2022/09/26	22	23.39	0	0.00	23.20	22	7,567	0.29%
2022/09/23	4	24.49	0	0.00	24.10	4	7,685	0.05%
2022/09/22	4	24.69	0	0.00	24.70	4	7,724	0.05%
2022/09/21	2	24.50	0	0.00	24.40	2	7,734	0.03%
2022/09/20	0	0.00	3	24.92	24.90	-3	7,761	-0.04%
2022/09/19	1	24.80	0	0.00	24.30	1	7,807	0.01%
2022/09/16	2	25.00	0	0.00	24.65	2	7,817	0.03%
2022/09/15	2	25.85	0	0.00	25.50	2	7,811	0.03%
2022/09/14	2	25.78	0	0.00	25.80	2	7,838	0.03%
2022/09/12	0	0.00	1	25.90	25.85	-1	7,911	-0.01%
2022/09/08	3	26.28	0	0.00	26.20	3	7,918	0.04%
2022/09/06	0	25.60	9	26.05	25.80	-9	8,012	-0.11%
2022/09/05	4	26.58	1	26.65	26.35	3	8,051	0.04%
2022/09/02	3	27.23	9	27.23	27.00	-6	8,146	-0.07%
2022/09/01	1	26.95	3	26.85	26.90	-2	8,333	-0.02%
2022/08/31	1	26.80	1.1	27.19	27.60	-0.1	8,670	0.00%
2022/08/30	0	0.00	2	27.13	27.20	-2	8,748	-0.02%
2022/08/29	2	26.75	0	0.00	26.60	2	8,865	0.02%
2022/08/26	1	28.25	1	27.95	27.85	0	8,860	0.00%
2022/08/25	41	28.15	16.1	28.10	28.20	25	8,865	0.28%
2022/08/24	25	28.19	54	28.47	27.80	-29	8,916	-0.33%
2022/08/23	0	0.00	11	28.10	28.25	-11	9,025	-0.12%
2022/08/22	1	27.75	35	27.34	27.70	-34	9,064	-0.38%
2022/08/19	4	28.23	16	28.22	28.00	-12	9,331	-0.13%
2022/08/18	3	28.25	3	28.12	28.15	0	9,847	0.00%
2022/08/17	0	0.00	2	27.75	27.75	-2	9,848	-0.02%
2022/08/16	1	27.80	42	27.81	27.65	-41	9,888	-0.41%
2022/08/15	2	27.58	2	27.85	27.70	0	9,984	0.00%
2022/08/12	46	27.67	0	0.00	27.40	46	9,941	0.46%
2022/08/11	49	28.13	5	28.00	27.70	44	9,845	0.45%
2022/08/10	22	30.02	0	0.00	29.50	22	9,483	0.23%
2022/08/09	9	31.78	25.8	32.20	32.75	-16.8	9,414	-0.18%
2022/08/08	9	31.12	16	30.98	31.55	-7	9,100	-0.08%
2022/08/05	11	29.40	39.1	29.11	29.95	-28.1	8,768	-0.32%
2022/08/04	10	26.40	1.1	26.63	27.25	8.9	8,900	0.10%
2022/08/03	26	27.29	20	27.13	27.00	6	9,625	0.06%
2022/08/02	0	0.00	25	28.03	27.95	-25	9,683	-0.26%
2022/08/01	31	29.55	30	29.37	29.20	1	9,608	0.01%
2022/07/29	13	29.36	15	29.26	29.50	-2	9,467	-0.02%
2022/07/28	5	28.50	21	28.30	28.25	-16	9,317	-0.17%
2022/07/26	1	27.70	0	0.00	27.40	1	9,203	0.01%
2022/07/25	12.1	27.72	0	0.00	27.75	12.1	9,154	0.13%
2022/07/22	25	29.68	45.1	29.55	28.40	-20.1	9,095	-0.22%
2022/07/21	7.1	28.59	4	28.49	28.70	3.1	8,863	0.03%
2022/07/20	2	28.13	6	28.36	27.90	-4	8,736	-0.05%
2022/07/19	11	28.32	1	28.45	28.00	10	8,688	0.12%
2022/07/18	30	29.08	44.1	29.13	28.60	-14.1	8,596	-0.16%
2022/07/15	2	28.35	1	28.30	27.95	1	8,314	0.01%
2022/07/14	3	27.98	1	27.80	28.10	2	8,143	0.02%
2022/07/13	11	28.25	15.1	28.37	27.80	-4.1	7,994	-0.05%
2022/07/12	21	27.39	56	27.41	27.55	-35	7,646	-0.46%
2022/07/11	24	27.52	47.1	27.63	27.40	-23.1	7,411	-0.31%
2022/07/08	20	26.18	35.1	26.26	26.35	-15.1	7,050	-0.21%
2022/07/07	1	24.20	0	0.00	24.25	1	6,880	0.01%
2022/07/06	0	0.00	15	24.88	24.40	-15	6,879	-0.22%
2022/07/05	0	0.00	3	24.27	24.25	-3	6,878	-0.04%
2022/07/04	4	23.74	3	24.35	23.55	1	6,905	0.01%
2022/07/01	22	25.45	7	25.01	23.90	15	7,102	0.21%
2022/06/30	27	25.46	19	25.38	25.35	8	7,009	0.11%
2022/06/29	14	24.84	1	24.85	24.90	13	7,015	0.19%
2022/06/28	21	25.20	2	25.55	25.20	19	7,097	0.27%
2022/06/27	16	25.24	29	25.21	25.10	-13	7,249	-0.18%
2022/06/24	1	24.20	1	24.40	24.40	0	7,408	0.00%
2022/06/23	1	23.90	0	0.00	23.60	1	7,531	0.01%
2022/06/22	2	24.53	0	0.00	23.60	2	7,827	0.03%
2022/06/21	0	0.00	10	24.09	24.60	-10	8,537	-0.12%
2022/06/20	9.2	24.47	3	24.23	23.55	6.2	8,813	0.07%
2022/06/17	30	25.35	1	25.25	25.15	29	8,957	0.32%
2022/06/16	1	25.85	31	26.20	25.40	-30	9,504	-0.32%
2022/06/15	5	26.16	46	26.15	25.85	-41	9,699	-0.42%
2022/06/14	6.1	26.20	36	26.01	26.25	-29.9	9,875	-0.30%
2022/06/13	19	27.23	83	27.51	26.90	-64	10,341	-0.62%
2022/06/10	34	28.48	20	28.43	28.50	14	10,648	0.13%
2022/06/09	100	28.30	61	28.17	28.40	39	10,522	0.37%
2022/06/08	10	27.33	47	27.60	27.00	-37	10,299	-0.36%
2022/06/07	65	27.40	29	27.37	27.35	36	10,487	0.34%
2022/06/06	10	26.34	5	26.20	26.45	5	10,576	0.05%
2022/06/02	0	0.00	51	26.76	26.75	-51	10,824	-0.47%
2022/06/01	66	27.10	6	26.80	26.70	60	11,759	0.51%
2022/05/31	36	27.60	48	27.95	27.30	-12	11,896	-0.10%
2022/05/30	27	26.99	15	27.01	27.00	12	11,657	0.10%
2022/05/27	11	27.28	16	27.20	27.25	-5	11,600	-0.04%
2022/05/26	89	27.30	81	27.52	27.25	8	11,288	0.07%
2022/05/25	5	24.70	8	25.55	26.20	-3	10,696	-0.03%
2022/05/24	9	25.73	1	25.70	25.00	8	10,660	0.08%
2022/05/23	67	27.06	60	26.11	26.00	7	10,600	0.07%
2022/05/20	4	25.34	2	25.65	25.30	2	10,465	0.02%
2022/05/19	7	25.17	4	25.16	25.45	3	10,448	0.03%
2022/05/18	12	26.33	5	26.50	26.10	7	10,432	0.07%
2022/05/17	12	26.01	0	0.00	25.90	12	10,407	0.12%
2022/05/16	5	26.05	2	26.15	26.40	3	10,397	0.03%
2022/05/13	6	25.75	5	25.89	25.40	1	10,328	0.01%
2022/05/12	2	26.58	1	26.55	25.60	1	10,307	0.01%
2022/05/11	33	25.91	26	26.09	27.10	7	10,303	0.07%
2022/05/10	1	24.65	11	24.46	25.40	-10	9,673	-0.10%
2022/05/06	1	24.40	0	0.00	24.55	1	9,577	0.01%
2022/05/05	10	25.00	10	25.30	24.95	0	9,595	0.00%
2022/05/04	0	0.00	1	24.65	24.60	-1	9,637	-0.01%
2022/04/28	1	23.45	0	0.00	23.35	1	10,686	0.01%
2022/04/27	1	22.40	41	22.02	23.00	-40	10,871	-0.37%
2022/04/26	1	23.95	2	24.30	23.70	-1	10,827	-0.01%
2022/04/25	3	23.92	0	0.00	23.75	3	10,830	0.03%
2022/04/22	0	0.00	5	25.29	25.10	-5	10,839	-0.05%
2022/04/21	0	0.00	2	25.35	25.40	-2	10,876	-0.02%
2022/04/20	0	0.00	3	24.78	24.80	-3	10,849	-0.03%
2022/04/19	4	24.70	0	0.00	24.55	4	10,857	0.04%
2022/04/15	1	24.10	4	24.05	24.10	-3	10,886	-0.03%
2022/04/13	10	25.00	11	25.14	25.10	-1	10,924	-0.01%
2022/04/11	9	25.04	2	24.78	24.75	7	11,788	0.06%
2022/04/08	6	25.47	2	25.68	25.40	4	12,287	0.03%
2022/04/07	90.1	26.44	108	27.37	25.55	-17.9	12,311	-0.15%	大賣/
2022/04/06	133	28.16	1	28.25	28.35	132	12,151	1.09%	大買/鉅額交易
2022/04/01	2	27.60	0	0.00	27.45	2	12,145	0.02%
2022/03/31	2.2	28.45	0	0.00	27.80	2.2	12,118	0.02%
2022/03/30	32	29.70	2	30.05	28.55	30	12,059	0.25%
2022/03/29	7	29.92	8	30.22	29.70	-1	11,880	-0.01%
2022/03/28	6	29.08	54	28.87	29.50	-48	11,649	-0.41%
2022/03/25	132	29.58	133	30.05	29.30	-1	11,489	-0.01%	大買/大賣/
2022/03/24	50	29.69	136.1	29.67	30.60	-86.1	11,154	-0.77%	大賣/
2022/03/23	117	28.25	67	28.35	28.85	50	10,394	0.48%	大買/
2022/03/22	54	27.60	12	27.48	27.70	42	10,069	0.42%
2022/03/21	25.1	28.08	71	28.26	28.10	-45.9	9,847	-0.47%
2022/03/18	107	27.37	5	27.10	27.15	102	9,256	1.10%	大買/鉅額交易
2022/03/17	5	25.34	4	25.86	26.40	1	9,008	0.01%
2022/03/16	11	26.82	13	27.18	25.55	-2	8,766	-0.02%
2022/03/15	4	26.99	4	26.89	26.10	0	8,218	0.00%
2022/03/14	2	26.40	2	25.80	25.70	0	7,776	0.00%
2022/03/11	3	26.53	91	25.45	25.75	-88	7,676	-1.15%
2022/03/10	97	26.58	11	26.90	25.95	86	7,524	1.14%
2022/03/09	0	0.00	20.2	24.93	25.30	-20.2	7,216	-0.28%
2022/03/08	21.2	26.26	38	25.70	24.70	-16.8	6,964	-0.24%
2022/03/07	170	27.22	96	27.54	27.40	74	6,663	1.11%	大買/
2022/03/04	0	0.00	37	25.83	25.85	-37	5,671	-0.65%
2022/03/03	0	0.00	2.2	23.68	23.50	-2.2	5,433	-0.04%
2022/03/02	2.2	23.58	40	23.10	23.45	-37.8	5,399	-0.70%
2022/03/01	45	22.89	2	23.00	22.85	43	5,357	0.80%
2022/02/25	1	22.20	0	0.00	22.20	1	5,346	0.02%
2022/02/24	1	22.60	0	0.00	21.80	1	5,334	0.02%
2022/02/22	0	0.00	6	22.54	22.65	-6	5,244	-0.11%
2022/02/21	1	23.45	6	23.34	23.35	-5	5,193	-0.10%
2022/02/18	1	23.20	3	23.88	23.90	-2	5,165	-0.04%
2022/02/17	45	23.96	23	23.73	23.40	22	5,111	0.43%
2022/02/16	24	24.44	23	24.20	23.95	1	5,045	0.02%
2022/02/15	0	0.00	42	23.30	23.25	-42	4,949	-0.85%
2022/02/14	20	22.86	3	23.17	22.75	17	4,865	0.35%
2022/02/11	42	24.74	9	24.74	24.25	33	4,763	0.69%
2022/02/10	26	23.63	0	0.00	24.75	26	4,418	0.59%
2022/02/09	5	22.65	2	22.05	22.50	3	4,247	0.07%
2022/02/08	3	21.00	4	21.24	21.50	-1	4,196	-0.02%
2022/02/07	0	0.00	2	20.85	21.30	-2	4,171	-0.05%
2022/01/26	2	20.65	0	0.00	20.20	2	4,126	0.05%
2022/01/25	1	20.80	0	0.00	20.50	1	4,050	0.02%
2022/01/24	2	21.70	7	21.80	21.70	-5	3,894	-0.13%
2022/01/21	39	25.41	47	25.63	24.10	-8	3,636	-0.22%
2022/01/20	16	24.78	4	25.23	25.95	12	2,930	0.41%
2022/01/19	1	24.15	10	23.70	23.60	-9	2,701	-0.33%
2022/01/18	1	24.60	0	0.00	24.55	1	2,654	0.04%
2022/01/17	0	0.00	2	25.00	25.00	-2	2,614	-0.08%
2022/01/14	0	0.00	10	23.50	23.90	-10	2,563	-0.39%
2022/01/11	3	25.20	1	25.70	24.70	2	2,431	0.08%
2022/01/10	1	26.70	25	26.36	26.20	-24	2,387	-1.01%
2022/01/07	2	25.65	0	0.00	25.65	2	2,351	0.09%
2022/01/06	1	25.95	2	25.65	25.50	-1	2,293	-0.04%
2022/01/05	25	26.82	10	27.34	26.50	15	2,220	0.68%
2022/01/04	66	27.40	61	27.90	26.75	5	1,945	0.26%
2022/01/03	18	25.53	28.1	26.04	26.25	-10.1	1,270	-0.80%
2021/12/30	1	23.90	8	23.90	23.90	-7	678	-1.03%
2021/12/29	0	0.00	5	21.75	21.75	-5	585	-0.85%
2021/12/28	3	19.70	3	19.80	19.80	0	515	0.00%
2021/12/27	0	0.00	26	19.50	19.40	-26	461	-5.64%
2021/12/24	0	0.00	19	19.08	18.85	-19	419	-4.53%
2021/12/23	0	0.00	10	18.20	18.20	-10	369	-2.71%
2021/12/15	0	0.00	1	18.10	17.95	-1	348	-0.29%
2021/12/13	12	18.11	0	0.00	18.35	12	332	3.61%
2021/11/26	0	0.00	2	18.05	17.55	-2	295	-0.68%
2021/11/24	0	0.00	2	18.00	18.15	-2	281	-0.71%
2021/11/23	1	17.75	0	0.00	17.60	1	273	0.37%
2021/11/19	0	0.00	21	17.50	17.50	-21	269	-7.80%
2021/11/17	2	17.73	0	0.00	17.65	2	281	0.71%
2021/11/12	20	17.90	0	0.00	17.80	20	278	7.19%
2021/11/10	10	17.80	2	17.70	17.65	8	276	2.89%
2021/11/01	1	17.40	0	0.00	17.40	1	279	0.36%
2021/09/24	0	0.00	1	17.15	17.25	-1	415	-0.24%
2021/09/13	0	0.00	3	17.10	17.10	-3	430	-0.70%
2021/08/30	0	17.30	0	0.00	17.30	0	438	0.00%
2021/08/16	0	0.00	2	17.50	17.10	-2	421	-0.48%
2021/07/26	2	17.00	0	0.00	17.30	2	369	0.54%
2021/07/19	0	0.00	2	17.00	16.90	-2	457	-0.44%
2021/06/25	0	0.00	4	17.60	17.70	-4	649	-0.62%
2021/06/04	0	0.00	0	17.10	17.25	0	688	0.00%
2021/06/01	0	0.00	6	17.15	17.15	-6	707	-0.85%
2021/05/21	0	0.00	6	16.75	16.80	-6	725	-0.83%
2021/05/11	1	17.50	0	0.00	17.45	1	666	0.15%
2021/05/07	0	0.00	0	18.20	18.35	0	650	0.00%
2021/05/03	53	19.32	0	0.00	19.05	53	613	8.63%
2021/04/29	0	0.00	2	20.00	19.80	-2	603	-0.33%
2021/04/28	0	0.00	4	20.00	19.95	-4	592	-0.68%
2021/04/27	0	0.00	19	19.60	19.75	-19	567	-3.35%
2021/04/26	0	0.00	20	19.60	19.60	-20	552	-3.62%
2021/04/23	0	0.00	9	19.45	19.35	-9	538	-1.67%
2021/04/22	21	19.00	33	19.54	19.40	-12	530	-2.26%
2021/04/21	6	19.50	0	0.00	19.30	6	505	1.19%
2021/04/20	1	19.30	1	19.20	19.30	0	497	0.00%
2021/04/19	1	19.10	1	19.20	19.20	0	487	0.00%
2021/04/16	1	18.90	1	18.90	18.90	0	479	0.00%
2021/04/14	1	18.45	0	0.00	18.30	1	458	0.22%
2021/04/08	5	18.40	3	18.50	18.55	2	451	0.44%
2021/04/07	3	17.95	0	0.00	18.00	3	421	0.71%
2021/04/06	1	18.10	1	17.85	17.90	0	423	0.00%
2021/03/29	1	18.05	0	0.00	17.95	1	462	0.22%
2021/03/25	1	17.90	0	0.00	17.85	1	469	0.21%
2021/03/22	1	18.25	0	0.00	18.25	1	461	0.22%
2021/03/19	0	0.00	22	18.23	18.15	-22	461	-4.77%
2021/03/17	1	18.10	0	0.00	17.95	1	457	0.22%
2021/03/15	0	0.00	70	17.91	17.95	-70	462	-15.14%
2021/03/09	1	18.10	0	0.00	18.10	1	496	0.20%
2021/02/24	0	0.00	3	18.42	18.45	-3	504	-0.59%
2021/02/22	1	18.25	0	0.00	18.30	1	489	0.20%
2021/02/01	1	17.40	0	0.00	17.55	1	486	0.21%
2021/01/29	1	17.50	0	0.00	17.60	1	489	0.20%
2021/01/21	1	17.50	0	0.00	17.60	1	498	0.20%
2021/01/15	32	18.23	0	0.00	18.00	32	484	6.60%
2021/01/11	0	18.60	0	0.00	18.70	0	464	0.01%
2021/01/08	0	0.00	13	18.88	18.85	-13	465	-2.79%
2021/01/07	0	0.00	8	19.13	19.15	-8	463	-1.73%
2021/01/06	1	18.90	0	0.00	19.05	1	459	0.22%
2020/12/30	0	0.00	1	19.30	19.20	-1	426	-0.23%
2020/12/29	1	19.25	0	0.00	19.15	1	426	0.23%
2020/12/28	0	0.00	3	19.20	19.20	-3	420	-0.71%
2020/12/25	0	0.00	1	19.40	19.40	-1	409	-0.24%
2020/12/24	1	19.05	0	0.00	19.15	1	378	0.26%
2020/12/15	1	18.75	66	18.80	18.70	-65	372	-17.46%
2020/12/11	20	18.75	14	19.20	18.90	6	369	1.62%
2020/12/10	0	0.00	1	19.15	19.15	-1	364	-0.27%
2020/12/09	0	0.00	40	19.20	19.25	-40	362	-11.03%
2020/12/08	0	0.00	1	19.05	19.20	-1	357	-0.28%
2020/12/07	120	19.15	0	0.00	19.00	120	351	34.18%	大買/鉅額交易
2020/12/02	2	18.55	0	0.00	18.60	2	352	0.57%
2020/11/30	3	18.70	0	0.00	18.65	3	401	0.75%
2020/11/20	2	18.20	0	18.20	18.30	2	422	0.47%
2020/11/18	0	0.00	1	18.25	18.25	-1	483	-0.21%
2020/11/17	0.1	18.17	0	0.00	18.25	0.1	567	0.03%
2020/11/16	3	18.17	0	0.00	18.15	3	589	0.51%
2020/11/06	0	0.00	2	18.20	18.15	-2	667	-0.30%
2020/11/03	0	0.00	2	18.30	18.35	-2	733	-0.27%
2020/10/28	2	18.70	0	0.00	18.65	2	745	0.27%
2020/10/27	0	0.00	1	18.80	18.75	-1	807	-0.12%
2020/10/23	6	18.90	0	0.00	18.95	6	840	0.71%
2020/10/22	1	18.85	0	0.00	18.90	1	849	0.12%
2020/10/21	1	19.05	0	0.00	19.00	1	858	0.12%
2020/10/16	2	19.38	2	19.05	18.95	0	892	0.00%
2020/10/14	20	19.05	2	19.10	19.10	18	894	2.01%
2020/10/13	2	19.05	0	0.00	19.00	2	906	0.22%
2020/09/25	0	0.00	0.5	18.15	18.00	-0.5	1,328	-0.04%
2020/09/24	0	0.00	10	18.53	18.30	-10	1,382	-0.72%
2020/09/08	2	19.10	0	0.00	19.00	2	2,250	0.09%
2020/09/07	1	19.85	4	19.81	19.55	-3	2,236	-0.13%
2020/09/02	0	0.00	5	19.90	19.85	-5	2,249	-0.22%
2020/09/01	2	19.70	0	0.00	19.75	2	2,260	0.09%
2020/08/31	2	19.83	0	0.00	19.80	2	2,259	0.09%
2020/08/28	4	19.81	0	0.00	20.00	4	2,254	0.18%
2020/08/27	4	19.94	1	20.00	19.85	3	2,250	0.13%
2020/08/25	10	20.05	0	0.00	19.90	10	2,224	0.45%
2020/08/24	38	19.83	52	19.95	19.60	-14	2,201	-0.64%
2020/08/21	0	0.00	38	19.95	20.25	-38	2,165	-1.75%
2020/08/19	0	0.00	13	19.49	19.35	-13	2,059	-0.63%
2020/08/18	5	19.74	9	19.57	19.70	-4	2,044	-0.20%
2020/08/17	1	19.05	0	0.00	19.10	1	1,992	0.05%
2020/08/13	5	18.95	1	19.10	18.85	4	1,987	0.20%
2020/08/12	6	19.04	0	0.00	18.95	6	1,984	0.30%
2020/08/11	10	19.35	0	0.00	19.15	10	1,982	0.50%
2020/08/10	0	0.00	10	19.25	19.55	-10	1,984	-0.50%
2020/08/07	0	0.00	5	19.10	19.40	-5	1,940	-0.26%
2020/08/06	5	18.90	0	0.00	18.95	5	1,925	0.26%
2020/08/05	54	19.11	1	19.10	19.20	53	1,921	2.76%
2020/08/04	0	0.00	1	19.05	19.05	-1	1,927	-0.05%
2020/08/03	8	19.03	2.6	18.99	19.05	5.4	1,932	0.28%
2020/07/31	4	19.23	62	19.45	19.20	-58	1,933	-3.00%
2020/07/28	5	18.50	0	0.00	18.10	5	1,874	0.27%
2020/07/24	22	19.30	0	0.00	19.00	22	1,938	1.13%
2020/07/23	20	19.45	0	0.00	19.40	20	1,919	1.04%
2020/07/22	2	19.55	22	19.41	19.50	-20	1,919	-1.04%
2020/07/21	1	19.40	0	0.00	19.55	1	1,911	0.05%
2020/07/17	0	0.00	22	19.19	19.10	-22	1,901	-1.16%
2020/07/10	22	19.79	0	0.00	19.50	22	1,960	1.12%
2020/07/09	2	20.90	0	0.00	20.70	2	1,920	0.10%
2020/07/07	26	21.28	31	21.33	21.10	-5	1,874	-0.27%
2020/07/06	3	21.63	2	21.50	21.95	1	1,809	0.06%
2020/07/03	10	20.88	0	0.00	20.70	10	1,592	0.63%
2020/07/02	28	22.06	12	22.33	21.60	16	1,536	1.04%
2020/07/01	2	21.05	20	21.29	21.35	-18	1,330	-1.35%
2020/06/30	1	19.45	0	0.00	19.45	1	1,155	0.09%
2020/06/24	0	0.00	20	20.34	19.65	-20	1,133	-1.76%
2020/06/23	6	19.55	7	20.03	19.85	-1	1,044	-0.10%
2020/06/22	2	20.40	8	20.53	20.40	-6	997	-0.60%
2020/06/19	8	20.72	43	20.59	21.50	-35	927	-3.78%
2020/06/18	25	19.96	4	19.80	19.70	21	725	2.89%
2020/06/17	0	0.00	1	18.80	18.80	-1	670	-0.15%
2020/06/15	1	18.60	1	18.45	18.45	0	703	0.00%
2020/06/11	30	19.13	0	0.00	18.75	30	712	4.21%
2020/06/10	0	0.00	1	19.30	19.15	-1	721	-0.14%
2020/06/09	37	19.62	15	19.68	19.35	22	745	2.95%
2020/06/04	0	0.00	1	18.90	18.90	-1	701	-0.14%
2020/06/02	5	18.55	0	0.00	18.60	5	724	0.69%
2020/05/22	1	18.60	0	0.00	18.05	1	799	0.13%
2020/05/15	0	0.00	0	18.75	18.30	0	888	0.00%
2020/05/14	10	18.78	0	0.00	18.55	10	885	1.13%
2020/05/11	0	0.00	5	19.30	19.20	-5	959	-0.52%
2020/05/08	0	0.00	1	19.15	19.10	-1	951	-0.11%
2020/05/06	0	0.00	10	19.15	18.90	-10	963	-1.04%
2020/05/05	0	0.00	1	18.50	18.55	-1	944	-0.11%
2020/04/30	2	19.25	1	19.10	19.00	1	951	0.11%
2020/04/22	0	0.00	5	17.50	17.40	-5	1,006	-0.50%
2020/04/20	5	18.00	0	0.00	18.05	5	1,035	0.48%
2020/04/17	4	19.25	0	0.00	18.25	4	1,035	0.39%
2020/04/09	0	0.00	2	16.80	16.65	-2	1,110	-0.18%
2020/03/25	6	16.18	0	0.00	15.95	6	1,315	0.46%
2020/03/19	0	0.00	1	13.95	14.20	-1	1,407	-0.07%
2020/03/17	1	15.80	0	0.00	15.55	1	1,429	0.07%
2020/03/12	5	17.50	2	17.93	17.45	3	1,385	0.22%
2020/03/10	1	19.70	0	0.00	19.20	1	1,367	0.07%
2020/03/05	1	20.70	5	21.00	20.35	-4	1,329	-0.30%
2020/02/26	0	0.00	6	20.50	20.50	-6	1,322	-0.45%
2020/02/25	0	0.00	7	20.40	20.65	-7	1,339	-0.52%
2020/02/24	10	20.85	6	20.80	20.85	4	1,336	0.30%
2020/02/21	1	20.85	0	0.00	20.80	1	1,331	0.08%
2020/02/20	2	20.98	1	21.00	20.85	1	1,330	0.08%
2020/02/19	13	21.12	7	21.19	21.00	6	1,326	0.45%
2020/02/17	0	0.00	3	20.27	20.25	-3	1,262	-0.24%
2020/02/13	17	20.69	1	20.45	20.45	16	1,252	1.28%
2020/02/11	4	19.50	0	0.00	19.45	4	1,183	0.34%
2020/02/10	1	19.35	0	0.00	19.30	1	1,184	0.08%
2020/02/05	0	0.00	2	20.15	20.00	-2	1,162	-0.17%
2020/01/31	2	20.55	1	20.40	20.50	1	1,138	0.09%
2020/01/30	5	20.80	1	20.95	20.45	4	1,124	0.36%
2020/01/20	5	22.40	1	22.45	22.30	4	1,102	0.36%
2020/01/17	8	22.63	12	22.63	22.60	-4	1,086	-0.37%
2020/01/16	7	22.55	0	0.00	22.40	7	1,060	0.66%
2020/01/15	9	22.16	9	22.33	22.15	0	1,002	0.00%
2020/01/14	1	22.20	1	22.10	22.00	0	976	0.00%
2020/01/13	0	0.00	3	22.10	22.05	-3	963	-0.31%
2020/01/10	7	22.18	11	21.92	21.85	-4	951	-0.42%
2020/01/09	4	22.05	9	22.07	22.00	-5	934	-0.54%
2020/01/08	0	0.00	1	21.60	21.55	-1	913	-0.11%
2020/01/07	7	22.17	5	22.30	22.00	2	888	0.23%
2020/01/03	13	21.69	0	0.00	21.50	13	800	1.62%
2020/01/02	47	22.06	11	22.03	22.00	36	786	4.58%
2019/12/31	23	21.97	60	22.08	22.10	-37	775	-4.77%
2019/12/30	15	22.00	235	22.07	21.50	-220	716	-30.69%	大賣/鉅額交易
2019/12/27	214	21.67	3	21.38	22.00	211	625	33.74%	大買/鉅額交易
2019/12/24	0	0.00	1	21.05	20.90	-1	593	-0.17%
2019/12/23	8	21.03	10	21.00	21.00	-2	599	-0.33%
2019/12/20	8	21.15	0	0.00	21.10	8	610	1.31%
2019/12/19	5	21.06	1	21.25	21.00	4	638	0.63%
2019/12/17	50	21.50	11	21.47	21.15	39	652	5.98%
2019/12/16	24	21.29	146	21.29	21.40	-122	639	-19.07%	大賣/鉅額交易
2019/12/13	97	21.14	12	21.06	21.35	85	560	15.16%
2019/12/03	0	0.00	0.1	21.05	21.05	-0.1	661	-0.01%
2019/11/28	5	21.05	0	0.00	20.95	5	662	0.75%
2019/11/27	4	21.30	0	0.00	21.30	4	661	0.60%
2019/11/26	0	0.00	10	21.30	21.30	-10	664	-1.50%
2019/11/25	15	21.80	14	21.68	21.55	1	659	0.15%
2019/11/20	0	0.00	0.7	20.20	20.35	-0.7	648	-0.11%
2019/11/19	0	0.00	1	20.70	20.65	-1	668	-0.15%
2019/11/15	4	20.51	1	20.35	20.60	3	743	0.40%
2019/11/14	0	0.00	4	20.35	20.40	-4	753	-0.53%
2019/11/13	2	19.70	0	0.00	19.80	2	819	0.24%
2019/11/12	2	19.75	15	19.80	19.95	-13	840	-1.55%
2019/11/08	0	0.00	1	20.05	20.05	-1	898	-0.11%
2019/11/07	0	0.00	1	20.15	20.10	-1	922	-0.11%
2019/11/04	5	20.55	0	0.00	20.70	5	977	0.51%
2019/10/22	1	20.95	0	0.00	20.90	1	1,013	0.10%
2019/10/17	4	20.90	0	0.00	20.80	4	1,020	0.39%
2019/10/07	0	20.95	0	0.00	21.00	0	1,026	0.00%
2019/10/02	5	21.50	0	0.00	21.70	5	1,016	0.49%
2019/09/26	2	22.15	1	22.15	21.95	1	1,048	0.10%
2019/09/25	14	22.12	0	0.00	22.10	14	1,042	1.34%
2019/09/24	12	23.08	5	22.90	22.45	7	1,034	0.68%
2019/09/23	1	22.45	2	22.70	22.65	-1	1,006	-0.10%
2019/09/20	17	22.64	1	22.60	22.45	16	1,018	1.57%
2019/09/19	1	22.40	1	22.50	22.55	0	1,018	0.00%
2019/09/18	1	22.20	19	22.20	22.15	-18	1,018	-1.77%
2019/09/17	1	22.15	0	0.00	22.00	1	1,015	0.10%
2019/09/16	2	22.25	4	22.45	22.35	-2	1,008	-0.20%
2019/09/12	18	22.56	9	22.39	22.50	9	998	0.90%
2019/09/11	1	21.90	1	22.05	21.95	0	901	0.00%
2019/09/09	1	21.75	1	21.85	21.70	0	884	0.00%
2019/09/03	1	21.45	2	21.38	21.30	-1	853	-0.12%
2019/09/02	0	0.00	5	21.40	21.40	-5	857	-0.58%
2019/08/26	1	21.45	6	21.18	21.05	-5	885	-0.56%
2019/08/23	3	21.93	1	22.15	21.65	2	879	0.23%
2019/08/21	20	21.69	4	21.90	21.70	16	846	1.89%
2019/08/20	0	0.00	11	21.40	21.35	-11	790	-1.39%
2019/08/19	10	21.55	0	0.00	21.35	10	779	1.28%
2019/08/16	23	21.68	20	21.75	21.65	3	773	0.39%
2019/08/14	3	20.95	0	0.00	20.70	3	693	0.43%
2019/08/12	20	20.78	21	21.01	21.35	-1	656	-0.15%
2019/08/07	14	20.38	25	20.31	20.35	-11	687	-1.60%
2019/08/06	25	19.67	10	19.75	19.90	15	711	2.11%
2019/07/25	0	0.00	1	20.10	20.55	-1	789	-0.13%
2019/07/24	1	20.15	0	0.00	20.10	1	797	0.13%
2019/07/22	1	20.00	1.3	19.95	19.95	-0.3	829	-0.04%
2019/07/12	1	20.15	1	20.05	20.00	0	1,129	0.00%
2019/07/11	0	0.00	1	20.10	20.10	-1	1,146	-0.09%
2019/07/10	1	20.05	1	19.95	19.95	0	1,149	0.00%
2019/07/09	7	20.05	0	0.00	20.05	7	1,166	0.60%
2019/07/08	0	0.00	1	20.05	20.05	-1	1,188	-0.08%
2019/07/05	1	20.05	4	20.00	20.15	-3	1,222	-0.25%
2019/07/04	12	20.08	2	19.95	20.15	10	1,254	0.80%
2019/07/03	0	0.00	1	21.20	21.20	-1	1,248	-0.08%
2019/07/02	1	21.15	1	21.10	21.10	0	1,292	0.00%
2019/07/01	1	21.20	0	0.00	21.20	1	1,299	0.08%
2019/06/28	0	0.00	1	21.15	21.05	-1	1,336	-0.07%
2019/06/27	1	21.10	0	0.00	21.00	1	1,337	0.07%
2019/06/24	1	22.15	1	22.10	22.15	0	1,360	0.00%
2019/06/20	0	0.00	1	22.05	22.20	-1	1,373	-0.07%
2019/06/19	1	21.90	1	21.90	21.90	0	1,388	0.00%
2019/06/11	0	0.00	1	21.50	21.65	-1	1,433	-0.07%
2019/06/10	1	21.55	1	21.55	21.45	0	1,431	0.00%
2019/06/06	11	21.66	6	21.58	21.50	5	1,427	0.35%
2019/06/05	4	22.79	3	22.92	22.40	1	1,401	0.07%
2019/06/04	1	22.75	3	23.02	22.70	-2	1,395	-0.14%
2019/06/03	5	22.73	2	22.90	23.00	3	1,391	0.22%
2019/05/31	1	22.80	1	22.65	22.80	0	1,383	0.00%
2019/05/30	1	22.60	0	0.00	22.70	1	1,396	0.07%
2019/05/29	2	22.40	3	22.52	22.50	-1	1,394	-0.07%
2019/05/28	1	22.70	0	0.00	22.75	1	1,389	0.07%
2019/05/27	0	0.00	7	21.96	22.00	-7	1,385	-0.51%
2019/05/24	1	21.65	5	21.45	21.45	-4	1,417	-0.28%
2019/05/23	1	21.20	3	21.27	21.70	-2	1,482	-0.13%
2019/05/22	3	21.62	0	0.00	21.45	3	1,481	0.20%
2019/05/21	3	21.05	5	21.29	21.85	-2	1,482	-0.13%
2019/05/20	2	21.75	3	22.03	21.55	-1	1,482	-0.07%
2019/05/17	2	22.25	3	22.33	22.10	-1	1,474	-0.07%
2019/05/16	15	22.63	12	22.11	22.10	3	1,477	0.20%
2019/05/15	12	22.79	10	22.90	23.00	2	1,459	0.14%
2019/05/14	20	21.40	25	22.46	22.60	-5	1,426	-0.35%
2019/05/13	3	20.97	5	21.02	20.80	-2	1,386	-0.14%
2019/05/10	11	21.30	6	21.58	21.40	5	1,382	0.36%
2019/05/09	16	22.08	6	21.97	21.60	10	1,383	0.72%
2019/05/08	19	22.17	7	22.26	22.55	12	1,368	0.88%
2019/05/07	6	21.83	7	21.85	21.80	-1	1,350	-0.07%
2019/05/06	19	22.17	4	22.59	21.50	15	1,340	1.12%
2019/05/03	4	23.64	3	23.52	23.60	1	1,304	0.08%
2019/05/02	36	23.68	0	0.00	23.55	36	1,296	2.78%
2019/04/30	4	23.03	4	23.16	23.75	0	1,287	0.00%
2019/04/29	3	22.80	2	22.90	22.90	1	1,269	0.08%
2019/04/26	8	23.13	13	23.05	22.85	-5	1,258	-0.40%
2019/04/25	21	23.80	0	0.00	23.70	21	1,243	1.69%
2019/04/24	6	23.98	5	23.95	23.65	1	1,227	0.08%
2019/04/23	26	23.86	7	23.98	24.05	19	1,211	1.57%
2019/04/22	20	24.12	26	24.14	24.30	-6	1,185	-0.51%
2019/04/19	21	23.51	102	23.47	23.35	-81	1,127	-7.18%	大賣/
2019/04/18	13	22.91	26	23.06	22.30	-13	990	-1.31%
2019/04/17	21	22.99	2	22.60	23.00	19	977	1.94%
2019/04/16	3	22.57	3	22.65	22.65	0	964	0.00%
2019/04/15	5	22.55	8	22.41	22.55	-3	964	-0.31%
2019/04/12	7	22.66	9	22.62	22.30	-2	948	-0.21%
2019/04/11	5	22.76	6	22.80	22.95	-1	935	-0.11%
2019/04/10	16	22.59	7	22.73	22.85	9	905	0.99%
2019/04/09	16	22.56	13	22.36	22.35	3	870	0.34%
2019/04/08	9	21.99	21	21.53	22.35	-12	841	-1.43%
2019/04/03	3	20.72	4.1	20.80	20.85	-1.1	801	-0.14%
2019/04/02	14	20.94	6	21.02	20.85	8	801	1.00%
2019/03/29	0	0.00	1	20.20	20.15	-1	793	-0.13%
2019/03/28	1	20.15	4	20.33	20.15	-3	821	-0.37%
2019/03/27	12	21.15	13	20.78	20.50	-1	850	-0.12%
2019/03/26	0	0.00	2	20.23	20.30	-2	851	-0.23%
2019/03/25	1	20.00	0	0.00	19.95	1	950	0.11%
2019/03/22	0	0.00	2	20.35	20.45	-2	949	-0.21%
2019/03/21	1	20.10	0	0.00	20.10	1	928	0.11%
2019/03/20	1	20.10	3	19.95	20.00	-2	924	-0.22%
2019/03/19	2	20.00	0	0.00	20.00	2	916	0.22%
2019/03/18	1	19.60	1	19.75	19.60	0	895	0.00%
2019/03/15	13	19.72	7	19.77	19.70	6	893	0.67%
2019/03/13	0	0.00	1	19.60	19.55	-1	902	-0.11%
2019/03/12	1	19.60	1	19.65	19.60	0	903	0.00%
2019/03/11	1	19.50	0	0.00	19.55	1	905	0.11%
2019/03/08	0	0.00	1	19.50	19.50	-1	913	-0.11%
2019/03/07	1	19.80	1	19.70	19.50	0	923	0.00%
2019/03/06	3	19.78	4	19.81	19.75	-1	930	-0.11%
2019/03/05	9	19.86	8	19.79	19.80	1	927	0.11%
2019/03/04	3	19.57	1	19.80	19.70	2	907	0.22%
2019/02/27	2	19.55	4	19.71	19.65	-2	901	-0.22%
2019/02/26	17	20.16	5	20.04	19.75	12	898	1.34%
2019/02/25	14	20.20	28	20.13	20.25	-14	885	-1.58%
2019/02/22	55	19.66	54	19.87	19.75	1	845	0.12%
2019/02/21	2	19.18	1	19.25	19.50	1	777	0.13%
2019/02/20	1	19.15	4	19.25	19.30	-3	770	-0.39%
2019/02/19	2	19.18	2	19.23	19.15	0	762	0.00%
2019/02/18	1	19.00	2	19.10	18.95	-1	757	-0.13%
2019/02/15	3	19.28	1	19.35	19.00	2	752	0.27%
2019/02/14	0	18.90	2	19.18	19.00	-2	736	-0.27%
2019/02/13	4	19.06	7	19.04	19.05	-3	731	-0.41%
2019/02/12	5	19.29	1	18.80	19.10	4	724	0.55%
2019/02/11	10	18.65	10	18.63	18.70	0	695	0.00%
2019/01/30	1	18.55	1	18.50	18.40	0	695	0.00%
2019/01/29	0	18.10	1	18.30	18.25	-1	679	-0.15%
2019/01/28	1	18.25	1	18.35	18.30	0	678	0.00%
2019/01/25	1	18.20	1	18.25	18.15	0	679	0.00%
2019/01/24	1	18.00	1	18.10	18.10	0	679	0.00%
2019/01/23	1	18.00	1	18.00	18.05	0	680	0.00%
2019/01/22	1	18.10	0	0.00	18.10	1	678	0.15%
2019/01/21	0	0.00	1	18.60	18.40	-1	676	-0.15%
2019/01/18	1	18.50	1	18.45	18.45	0	677	0.00%
2019/01/17	1	18.50	1	18.60	18.40	0	680	0.00%
2019/01/16	1	18.40	1	18.35	18.40	0	673	0.00%
2019/01/15	19	18.40	1	18.25	18.40	18	673	2.67%
2019/01/14	17	18.44	0	0.00	18.15	17	672	2.53%
2019/01/10	1	18.25	2	18.33	18.10	-1	657	-0.15%
2019/01/09	10	18.43	40	18.68	18.40	-30	656	-4.57%
2019/01/08	0	0.00	2	17.90	18.20	-2	629	-0.32%
2019/01/07	3	17.82	2	17.90	17.65	1	625	0.16%
2019/01/04	12	17.66	0	0.00	17.60	12	627	1.91%
2019/01/03	5	17.90	9	18.07	18.05	-4	642	-0.62%
2019/01/02	1	17.90	0	0.00	17.75	1	641	0.16%
2018/12/28	1	18.15	1	18.20	18.15	0	643	0.00%
2018/12/27	11	18.65	1	18.60	18.40	10	662	1.51%
2018/12/26	3	18.60	1	18.65	18.45	2	661	0.30%
2018/12/25	1	18.70	3	18.80	18.75	-2	658	-0.30%
2018/12/24	4	19.24	4	19.24	19.10	0	650	0.00%
2018/12/22	17	19.26	6	19.19	19.10	11	630	1.74%
2018/12/21	13	19.45	13	19.33	19.20	0	618	0.00%
2018/12/20	1	19.25	1	19.00	19.10	0	589	0.00%
2018/12/19	15	19.13	10	18.95	18.85	5	551	0.91%
2018/12/18	11	18.43	40	19.06	19.65	-29	487	-5.95%
2018/12/10	1	17.80	2	17.83	17.70	-1	389	-0.26%
2018/12/07	1	17.90	0	0.00	18.10	1	387	0.26%
2018/12/06	5	17.95	10	18.00	17.90	-5	390	-1.28%
2018/12/05	0	0.00	7	17.66	17.95	-7	380	-1.84%
2018/12/04	3	18.12	1	17.95	17.95	2	402	0.50%
2018/12/03	1	18.00	2	18.03	18.00	-1	423	-0.24%
2018/11/30	2	17.90	2	18.10	17.75	0	442	0.00%
2018/11/23	5	16.80	0	0.00	16.80	5	456	1.10%
2018/11/22	0	0.00	0.2	17.20	17.05	-0.2	479	-0.04%
2018/11/20	5	16.85	0	0.00	16.80	5	576	0.87%
2018/11/19	0	0.00	1	16.70	17.05	-1	584	-0.17%
2018/11/16	1	16.70	1	16.60	16.65	0	597	0.00%
2018/11/15	1	16.40	0	0.00	16.55	1	621	0.16%
2018/11/14	0	0.00	0.9	16.55	16.65	-0.9	679	-0.14%
2018/11/12	0	0.00	1	16.80	16.80	-1	775	-0.13%
2018/11/09	2	16.90	1	16.75	16.90	1	802	0.12%
2018/11/08	3	17.30	2	17.33	17.10	1	871	0.11%
2018/11/07	1	17.05	0	0.00	17.20	1	880	0.11%
2018/11/06	1	17.00	2	17.13	16.90	-1	895	-0.11%
2018/11/05	1	17.05	0	0.00	17.05	1	903	0.11%
2018/10/31	1	16.60	1	16.60	16.80	0	943	0.00%
2018/10/25	3	16.50	1	16.60	16.55	2	1,035	0.19%
2018/10/24	1	17.10	1	17.20	17.05	0	1,089	0.00%
2018/10/23	2	17.33	3	17.42	17.25	-1	1,115	-0.09%
2018/10/22	0	0.00	3	17.12	17.65	-3	1,122	-0.27%
2018/10/19	4	17.06	2	17.20	17.15	2	1,127	0.18%
2018/10/18	1	17.35	1	17.50	17.40	0	1,139	0.00%
2018/10/17	1	17.60	4	17.68	17.35	-3	1,144	-0.26%
2018/10/16	0	0.00	1	17.35	17.30	-1	1,179	-0.08%
2018/10/15	1	17.30	2	17.28	17.25	-1	1,201	-0.08%
2018/10/12	4	16.65	2	16.45	17.25	2	1,203	0.17%
2018/10/11	7	17.14	0	0.00	17.05	7	1,199	0.58%
2018/10/09	4.1	19.10	9	19.18	18.90	-4.9	1,186	-0.41%
2018/10/08	3	19.43	2	19.70	19.35	1	1,188	0.08%
2018/10/05	3	20.05	8.1	20.11	19.70	-5.1	1,193	-0.43%
2018/10/04	1	21.25	0	0.00	21.10	1	1,188	0.08%
2018/10/03	0	0.00	1	21.55	21.55	-1	1,183	-0.08%
2018/10/02	1	21.60	0	0.00	21.55	1	1,184	0.08%
2018/09/26	10	21.55	1	21.50	21.50	9	1,190	0.76%
2018/09/25	1	21.50	2	21.40	21.50	-1	1,194	-0.08%
2018/09/21	2	21.45	0	0.00	21.40	2	1,198	0.17%
2018/09/20	2	21.28	3	21.35	21.25	-1	1,202	-0.08%
2018/09/19	2	21.48	0	0.00	21.45	2	1,204	0.17%
2018/09/18	1	21.25	4	21.34	21.35	-3	1,205	-0.25%
2018/09/17	4	21.60	2	21.78	21.35	2	1,214	0.16%
2018/09/14	3	21.67	3	21.78	21.70	0	1,210	0.00%
2018/09/13	1	21.40	0.2	21.40	21.40	0.8	1,209	0.07%
2018/09/12	2	21.40	4	21.28	21.25	-2	1,225	-0.16%
2018/09/11	4	21.44	2	21.60	21.50	2	1,241	0.16%
2018/09/10	5	21.71	7	21.88	21.15	-2	1,277	-0.16%
2018/09/07	7	23.09	5	23.35	22.30	2	1,260	0.16%
2018/09/06	1	22.95	8	23.25	23.00	-7	1,253	-0.56%
2018/09/05	0	0.00	1	22.75	22.75	-1	1,238	-0.08%
2018/09/04	2	22.48	0	0.00	22.40	2	1,236	0.16%
2018/09/03	3	22.62	3	22.58	22.35	0	1,254	0.00%
2018/08/31	3	22.98	5	22.73	22.70	-2	1,271	-0.16%
2018/08/30	7	22.94	6	22.93	22.85	1	1,282	0.08%
2018/08/29	5.1	22.93	5	22.90	22.75	0.1	1,328	0.01%
2018/08/28	17	23.86	19	23.64	22.95	-2	1,339	-0.15%
2018/08/27	5	23.11	5	23.08	23.10	0	1,272	0.00%
2018/08/24	7	23.04	5	22.91	22.90	2	1,301	0.15%
2018/08/23	3	22.93	8	23.14	23.10	-5	1,438	-0.35%
2018/08/22	7	23.30	5	23.18	22.90	2	1,445	0.14%
2018/08/21	4	23.26	2	23.15	23.60	2	1,456	0.14%
2018/08/20	29	22.62	10	22.89	23.05	19	1,506	1.26%
2018/08/17	24	22.96	51	23.21	22.85	-27	1,592	-1.70%
2018/08/16	48	22.29	12	22.50	22.75	36	1,525	2.36%
2018/08/15	7	22.15	39	22.04	22.50	-32	1,507	-2.12%
2018/08/14	2	21.30	2	21.60	21.50	0	1,446	0.00%
2018/08/13	14	21.10	4	21.06	20.95	10	1,446	0.69%
2018/08/10	43	21.86	7	21.93	21.75	36	1,431	2.51%
2018/08/09	27	22.16	7	22.32	21.90	20	1,430	1.40%
2018/08/08	9	22.72	5	22.78	22.50	4	1,424	0.28%
2018/08/07	32	22.96	7	23.15	22.95	25	1,414	1.77%
2018/08/06	5	22.81	4	22.74	22.85	1	1,411	0.07%
2018/08/03	15	22.99	55	23.04	23.00	-40	1,411	-2.83%
2018/08/02	16	22.89	15	23.02	22.50	1	1,377	0.07%
2018/08/01	10	23.13	6	23.13	22.95	4	1,359	0.29%
2018/07/31	41	22.81	86	22.83	22.95	-45	1,339	-3.36%
2018/07/30	2	22.43	2	22.20	22.30	0	1,292	0.00%
2018/07/27	4	22.04	4	22.03	21.90	0	1,268	0.00%
2018/07/26	2	22.00	12	22.00	21.95	-10	1,263	-0.79%
2018/07/25	3	22.07	3	22.18	22.00	0	1,260	0.00%
2018/07/24	4	21.79	3	21.87	21.90	1	1,247	0.08%
2018/07/23	15	21.85	14	22.61	21.75	1	1,246	0.08%
2018/07/20	1	21.90	9	21.65	22.30	-8	1,227	-0.65%
2018/07/19	2	21.53	2	21.53	21.45	0	1,216	0.00%
2018/07/17	2	21.98	5	21.81	21.75	-3	1,230	-0.24%
2018/07/16	1	21.95	1	22.05	21.85	0	1,260	0.00%
2018/07/13	7	21.58	9	21.72	21.60	-2	1,281	-0.16%
2018/07/12	0	0.00	2	21.53	21.60	-2	1,275	-0.16%
2018/07/11	0	0.00	1	20.95	20.85	-1	1,270	-0.08%
2018/07/10	1	20.90	1	20.85	20.85	0	1,278	0.00%
2018/07/06	1	20.60	2	20.60	20.55	-1	1,280	-0.08%
2018/07/05	2	20.78	1	20.60	20.50	1	1,287	0.08%
2018/06/29	2	21.30	0	0.00	21.25	2	1,315	0.15%
2018/06/26	2	21.33	3	21.28	21.20	-1	1,313	-0.08%
2018/06/25	1	21.70	5	21.75	21.70	-4	1,305	-0.31%
2018/06/22	3	21.97	3	21.75	21.70	0	1,307	0.00%
2018/06/21	12	22.15	7	22.25	22.15	5	1,305	0.38%
2018/06/20	4	23.08	3	23.18	23.05	1	1,295	0.08%
2018/06/19	8	23.60	2	23.73	23.35	6	1,285	0.47%
2018/06/15	3	23.00	6	23.16	23.35	-3	1,250	-0.24%
2018/06/14	14	23.01	7	23.30	22.75	7	1,247	0.56%
2018/06/13	6	23.44	1	23.55	23.15	5	1,232	0.41%
2018/06/12	8	23.12	9	23.32	23.35	-1	1,229	-0.08%
2018/06/11	4	23.33	5	23.41	23.20	-1	1,223	-0.08%
2018/06/08	3	23.40	37	23.57	23.15	-34	1,210	-2.81%
2018/06/07	2	24.00	4	23.89	23.75	-2	1,220	-0.16%
2018/06/06	42	24.41	2	24.35	23.80	40	1,230	3.25%
2018/06/05	4	23.86	5	23.86	23.95	-1	1,236	-0.08%
2018/06/04	4	23.98	4	24.01	23.85	0	1,210	0.00%
2018/06/01	8	24.14	3	24.13	23.80	5	1,197	0.42%
2018/05/31	7	24.42	14	24.32	24.60	-7	1,166	-0.60%
2018/05/30	5	22.98	9	22.97	23.20	-4	1,037	-0.39%
2018/05/29	11	23.48	10	23.60	23.00	1	1,043	0.10%
2018/05/28	17	23.66	8	23.58	23.50	9	1,024	0.88%
2018/05/25	4	22.11	2	22.78	23.20	2	927	0.22%
2018/05/24	0	0.00	1	20.80	21.15	-1	835	-0.12%
2018/05/23	2	20.70	12	20.75	20.65	-10	840	-1.19%
2018/05/22	2	20.80	3	20.87	20.85	-1	841	-0.12%
2018/05/21	1	20.70	3	20.72	20.70	-2	848	-0.24%
2018/05/18	2	20.35	0	0.00	20.35	2	850	0.24%
2018/05/17	0	0.00	10	20.60	20.60	-10	887	-1.13%
2018/05/15	1	20.70	1	20.60	20.45	0	953	0.00%
2018/05/14	0	0.00	20	20.91	20.95	-20	1,047	-1.91%
2018/05/11	23	21.10	4	21.14	21.00	19	1,077	1.76%
2018/05/09	3	20.75	2	20.83	20.75	1	1,150	0.09%
2018/05/08	1	20.90	1	20.95	20.80	0	1,190	0.00%
2018/05/07	0	0.00	2	20.98	20.70	-2	1,236	-0.16%
2018/05/04	2	20.55	2	20.60	20.40	0	1,275	0.00%
2018/05/03	2	20.75	4	20.41	20.35	-2	1,305	-0.15%
2018/04/30	1	20.50	1	20.45	20.55	0	1,570	0.00%
2018/04/27	0	0.00	2	20.33	20.30	-2	1,660	-0.12%
2018/04/26	4	20.73	5	21.00	20.15	-1	1,702	-0.06%
2018/04/25	2	20.95	2	21.20	21.05	0	1,732	0.00%
2018/04/24	4	21.76	3	21.78	21.60	1	1,778	0.06%
2018/04/23	16	22.17	4	22.51	22.25	12	1,830	0.66%
2018/04/20	3	22.78	3	22.70	22.60	0	1,893	0.00%
2018/04/19	3	22.13	14	22.16	22.15	-11	1,925	-0.57%
2018/04/18	1	21.60	1	21.60	21.35	0	1,958	0.00%
2018/04/17	5	21.67	2	21.88	21.40	3	2,112	0.14%
2018/04/16	1	22.35	0	0.00	22.15	1	2,154	0.05%
2018/04/13	3	22.65	1	22.55	22.50	2	2,211	0.09%
2018/04/11	0	0.00	1	22.75	22.55	-1	2,539	-0.04%
2018/04/10	2	22.58	2	22.83	22.90	0	2,820	0.00%
2018/04/09	1	22.50	0	0.00	22.20	1	3,201	0.03%
2018/04/02	1	22.55	1	22.85	22.90	0	3,419	0.00%
2018/03/30	1	22.70	1	22.60	22.50	0	3,451	0.00%
2018/03/29	1	22.50	1	22.60	22.50	0	3,471	0.00%
2018/03/28	1	22.80	1	22.75	22.50	0	3,518	0.00%
2018/03/26	5	22.42	1	22.40	22.50	4	3,587	0.11%
2018/03/23	1	22.30	1	22.50	22.60	0	3,638	0.00%
2018/03/22	1	23.30	2	23.13	22.85	-1	3,799	-0.03%
2018/03/19	2	23.48	3	23.38	23.20	-1	4,071	-0.02%
2018/03/16	5	23.52	5	23.48	23.40	0	4,087	0.00%
2018/03/15	3	23.62	2	23.75	23.55	1	4,098	0.02%
2018/03/14	8.7	23.80	3	23.77	23.80	5.7	4,140	0.14%
2018/03/13	15	23.62	22	23.73	24.00	-7	4,140	-0.17%
2018/03/12	20	23.50	5	24.03	23.30	15	4,113	0.36%
2018/03/09	12	23.12	33	23.27	23.50	-21	4,100	-0.51%
2018/03/08	6	22.48	5	22.50	22.45	1	4,097	0.02%
2018/03/07	5	22.57	4	22.63	22.20	1	4,113	0.02%
2018/03/06	4	22.50	5	22.54	22.65	-1	4,116	-0.02%
2018/03/05	16	22.78	3	22.67	22.35	13	4,116	0.32%
2018/03/02	9	22.85	19	22.86	23.00	-10	4,108	-0.24%
2018/03/01	4	22.55	3	22.52	22.50	1	4,105	0.02%
2018/02/27	4	22.98	5	23.09	22.80	-1	4,105	-0.02%
2018/02/26	7	23.12	8	23.14	22.75	-1	4,105	-0.02%
2018/02/23	7	23.31	6	23.08	23.10	1	4,104	0.02%
2018/02/22	6	23.08	6	23.17	23.10	0	4,103	0.00%
2018/02/21	5	22.78	4	22.78	22.90	1	4,126	0.02%
2018/02/12	4	22.51	5	22.44	22.25	-1	4,118	-0.02%
2018/02/09	7	21.88	7	22.06	22.25	0	4,114	0.00%
2018/02/08	7	23.41	6	23.43	22.95	1	4,084	0.02%
2018/02/07	8	24.11	6	24.12	23.50	2	4,063	0.05%
2018/02/06	10	24.14	8	24.36	23.65	2	4,024	0.05%
2018/02/05	4	25.13	3	25.07	26.05	1	3,937	0.03%
2018/02/02	9	25.78	19	25.88	25.90	-10	3,911	-0.26%
2018/02/01	6	25.73	17	25.82	25.70	-11	3,917	-0.28%
2018/01/31	20	25.38	6	25.29	25.30	14	3,913	0.36%
2018/01/30	6	26.17	6	26.19	25.00	0	3,881	0.00%
2018/01/29	10	26.34	10	26.17	26.00	0	3,854	0.00%
2018/01/26	11	26.20	4	26.21	25.95	7	3,820	0.18%
2018/01/25	10	26.81	6	26.65	26.10	4	3,799	0.11%
2018/01/24	36	26.31	33	26.49	26.85	3	3,738	0.08%
2018/01/23	18	25.46	35	25.61	25.80	-17	3,583	-0.47%
2018/01/22	8	25.23	8	25.58	24.85	0	3,505	0.00%
2018/01/19	8	25.95	28	25.79	25.50	-20	3,482	-0.57%
2018/01/18	28	25.96	8	25.86	25.65	20	3,448	0.58%
2018/01/17	9	25.86	5	25.88	25.55	4	3,419	0.12%
2018/01/16	42	26.55	9	26.56	26.30	33	3,394	0.97%
2018/01/15	5	26.70	35	26.87	26.30	-30	3,405	-0.88%
2018/01/12	10	26.06	10	26.17	26.90	0	3,454	0.00%
2018/01/11	26	26.37	118	26.31	25.85	-92	3,436	-2.68%	大賣/
2018/01/10	8	25.58	92	25.53	25.65	-84	3,289	-2.55%
2018/01/09	1	26.00	2	26.65	26.00	-1	3,242	-0.03%
2018/01/08	112	27.07	0.4	26.80	26.95	111.6	3,193	3.49%	大買/鉅額交易
2018/01/05	110	27.75	32	27.93	27.55	78	3,133	2.49%	大買/
2018/01/04	240	25.85	234	27.01	27.75	6	2,913	0.21%	大買/大賣/
2018/01/03	68	25.80	77	26.37	25.25	-9	2,635	-0.34%
2018/01/02	68	25.10	49	24.52	25.45	19	2,256	0.84%