達欣工 (2535)-凱基-站前券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
59.1
漲跌
▲1.2
漲幅
+2.07%
成交量
1,110張
產業
上市營建類股
428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

達欣工 (2535)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	58.90	2	58.40	59.10	-1.9	756	-0.25%
2024/05/02	2	57.95	0	0.00	57.90	2	740	0.27%
2024/04/26	0	0.00	4	56.33	56.30	-4	714	-0.56%
2024/04/25	0.1	56.00	0	0.00	55.90	0.1	709	0.01%
2024/04/24	0.2	56.50	0	0.00	56.40	0.2	706	0.03%
2024/04/23	0	0.00	0	57.00	57.00	0	701	-0.01%
2024/04/22	0	57.50	0	0.00	57.60	0	690	0.00%
2024/04/19	0	57.40	8	56.61	57.20	-8	657	-1.22%
2024/04/16	4.4	55.73	42	55.90	55.60	-37.6	607	-6.19%
2024/04/12	1	57.58	0	0.00	56.70	1	584	0.16%
2024/04/11	4	55.68	0	0.00	56.80	4	563	0.71%
2024/04/10	2	58.40	0	0.00	58.20	2	517	0.39%
2024/04/09	0	0.00	2	58.80	59.00	-2	486	-0.41%
2024/04/08	1.2	57.50	3	57.77	57.30	-1.9	458	-0.40%
2024/04/02	0	0.00	2.3	58.49	58.40	-2.3	410	-0.57%
2024/04/01	40	58.07	0	0.00	57.80	40	394	10.14%
2024/03/29	2	56.90	12	57.05	57.10	-10	384	-2.60%
2024/03/28	1	56.10	1	56.00	55.80	0	374	0.00%
2024/03/27	0.1	54.70	3	54.87	55.00	-2.9	363	-0.80%
2024/03/26	2	54.25	4	54.10	54.00	-2	356	-0.56%
2024/03/25	0	0.00	2	54.35	54.40	-2	359	-0.56%
2024/03/22	2.2	53.92	0	0.00	54.10	2.2	358	0.61%
2024/03/21	0	54.50	2	54.40	54.80	-2	352	-0.57%
2024/03/20	0.1	53.80	0	0.00	53.60	0.1	346	0.03%
2024/03/19	0	52.50	6	52.80	52.30	-6	336	-1.78%
2024/03/15	2.1	51.15	1	51.10	51.00	1.1	333	0.33%
2024/03/14	0	0.00	1	51.30	51.40	-1	332	-0.30%
2024/03/13	0.1	51.30	0	0.00	51.20	0.1	334	0.03%
2024/03/12	1	51.20	0	0.00	51.40	1	332	0.30%
2024/03/11	2	50.65	0	0.00	51.00	2	336	0.59%
2024/03/08	1.2	50.80	0	51.20	50.90	1.2	335	0.36%
2024/03/07	0	51.90	5	51.50	51.60	-5	323	-1.54%
2024/03/06	3	50.57	1	50.50	51.00	2	317	0.63%
2024/03/05	0	0.00	1	49.40	49.70	-1	299	-0.33%
2024/03/04	0	49.18	0	49.50	49.15	0	298	0.01%
2024/02/27	1	49.10	0	0.00	49.15	1	305	0.33%
2024/02/26	0	49.21	1	49.30	49.25	-1	305	-0.32%
2024/02/23	0.1	49.55	0	0.00	49.60	0.1	308	0.03%
2024/02/22	1	49.90	3	49.75	49.90	-2	309	-0.65%
2024/02/20	1	48.95	0	49.05	48.95	1	330	0.30%
2024/02/19	0	0.00	10	49.32	49.60	-10	334	-2.99%
2024/02/15	3	47.83	2	47.80	47.95	1	355	0.29%
2024/02/05	7.1	48.85	1	48.84	48.25	6.1	352	1.73%
2024/02/02	0.1	49.00	2.1	49.30	49.25	-2	342	-0.58%
2024/02/01	10.1	48.50	2	48.45	48.60	8.1	338	2.39%
2024/01/31	1	46.40	0	0.00	47.65	1	331	0.30%
2024/01/30	0	0.00	0	46.30	46.45	0	320	0.00%
2024/01/26	0	0.00	12	46.50	46.45	-12	323	-3.71%
2024/01/23	0	0.00	2	46.60	46.60	-2	356	-0.56%
2024/01/22	0	0.00	8.5	46.36	46.40	-8.5	363	-2.34%
2024/01/18	1.8	44.72	0	44.50	44.60	1.8	461	0.39%
2024/01/17	0	0.00	0	44.85	44.85	0	473	-0.01%
2024/01/10	0.2	44.70	0	0.00	44.90	0.2	506	0.04%
2024/01/09	1	44.85	0	0.00	44.85	1	508	0.20%
2024/01/08	0	0.00	0.4	45.00	45.25	-0.4	512	-0.08%
2024/01/04	0.2	44.05	0	0.00	44.05	0.2	509	0.04%
2024/01/03	0	44.00	0	0.00	44.00	0	508	0.01%
2024/01/02	0.4	44.08	0	0.00	44.20	0.4	508	0.08%
2023/12/29	5	44.20	0	0.00	44.10	5	506	0.99%
2023/12/28	1.2	43.89	0	0.00	44.15	1.2	513	0.23%
2023/12/27	0.6	44.10	0	0.00	44.10	0.6	515	0.12%
2023/12/26	1.4	44.13	0.9	44.47	44.20	0.5	517	0.10%
2023/12/25	0	0.00	0.1	43.95	44.20	-0.1	517	-0.02%
2023/12/19	1	43.80	1	43.90	43.90	0	515	0.00%
2023/12/18	0.2	43.83	0	0.00	44.00	0.2	512	0.03%
2023/12/15	0	0.00	0	43.90	44.00	0	514	0.00%
2023/12/11	1	43.65	0	0.00	44.10	1	524	0.19%
2023/12/06	0	0.00	1	43.00	43.35	-1	538	-0.19%
2023/11/30	0	0.00	0	42.65	42.60	0	547	0.00%
2023/11/28	0	0.00	0	42.90	42.95	0	551	0.00%
2023/11/22	0	0.00	0	42.90	43.05	0	555	0.00%
2023/11/20	0	41.98	0	0.00	42.10	0	562	0.00%
2023/11/17	1	42.00	5	41.94	42.05	-4	562	-0.71%
2023/11/16	0.2	40.70	0	0.00	40.70	0.2	549	0.04%
2023/11/14	2	41.00	0	0.00	41.15	2	538	0.37%
2023/11/10	1	40.40	0	40.40	40.35	1	534	0.19%
2023/11/09	0	0.00	0	40.15	40.25	0	535	0.00%
2023/11/08	0	40.00	0	0.00	40.10	0	534	0.00%
2023/11/07	0	39.75	0	0.00	39.75	0	533	0.00%
2023/11/03	0	0.00	0.8	39.55	39.50	-0.8	547	-0.15%
2023/11/01	1	38.15	0	0.00	38.05	1	555	0.18%
2023/10/31	1	39.05	0	0.00	38.30	1	563	0.18%
2023/10/30	0	0.00	24	40.24	40.15	-24	547	-4.39%
2023/10/18	126	35.33	1.1	35.45	34.60	124.9	544	22.96%	大買/鉅額交易
2023/10/17	2	34.70	2	34.77	34.80	0	459	0.00%
2023/10/16	0	0.00	15	34.48	34.65	-15	453	-3.31%
2023/10/13	10.8	34.10	2	34.17	34.15	8.8	443	1.99%
2023/10/12	0	0.00	8	34.06	34.10	-8	441	-1.81%
2023/10/11	0	0.00	3	33.97	33.95	-3	434	-0.69%
2023/10/05	0	33.70	0	0.00	33.50	0	411	0.00%
2023/10/04	0	0.00	3	33.53	33.50	-3	412	-0.73%
2023/10/02	2.1	33.28	0	0.00	33.30	2.1	410	0.50%
2023/09/28	5	33.08	0	0.00	33.20	5	412	1.21%
2023/09/27	5	33.35	0	0.00	33.30	5	414	1.21%
2023/09/25	5	33.35	0	0.00	33.50	5	429	1.17%
2023/09/20	0	33.90	0	0.00	33.90	0	423	0.00%
2023/09/18	0	0.00	0	33.85	33.90	0	430	-0.01%
2023/09/15	0	0.00	0	33.85	33.95	0	433	0.00%
2023/09/14	1	33.90	0	0.00	33.90	1	434	0.23%
2023/09/13	0.1	33.80	0	0.00	33.90	0.1	437	0.01%
2023/09/11	0	0.00	0.1	33.97	33.80	-0.1	447	-0.01%
2023/09/08	0	33.95	0	34.10	33.95	0	448	0.00%
2023/09/07	0	0.00	0.1	33.73	33.60	-0.1	448	-0.02%
2023/09/06	1	33.70	0.1	33.80	33.75	0.9	452	0.20%
2023/09/05	49	34.22	0	34.25	34.10	49	448	10.93%
2023/09/04	0	0.00	0	34.20	34.25	0	445	0.00%
2023/09/01	0	0.00	0	33.70	33.65	0	433	0.00%
2023/08/30	20	33.30	0	0.00	33.15	20	446	4.48%
2023/08/25	0	33.05	0	0.00	33.10	0	453	0.00%
2023/08/24	60	33.03	0	0.00	33.00	60	455	13.18%
2023/08/23	0	0.00	0	33.00	33.00	0	462	0.00%
2023/08/18	0	0.00	4	33.35	33.10	-4	486	-0.82%
2023/08/17	0	0.00	1	32.85	32.85	-1	481	-0.21%
2023/08/16	0	0.00	1	32.75	32.70	-1	485	-0.21%
2023/08/15	16	32.88	62	32.95	32.95	-46	484	-9.50%
2023/08/11	0	0.00	0	32.35	32.70	0	481	0.00%
2023/08/08	5	32.10	0	0.00	32.30	5	478	1.05%
2023/08/02	30	32.18	0	0.00	32.15	30	493	6.08%
2023/08/01	0.1	32.25	0	0.00	32.15	0.1	506	0.01%
2023/07/31	10	32.00	0	0.00	32.00	10	521	1.92%
2023/07/28	1	31.90	0	0.00	31.95	1	527	0.19%
2023/07/27	23	32.00	0	0.00	32.10	23	544	4.23%
2023/07/26	20	31.75	0	0.00	31.95	20	547	3.65%
2023/07/25	20	31.50	0	0.00	31.60	20	543	3.68%
2023/07/24	40	31.76	0	0.00	31.70	40	533	7.50%
2023/07/21	11	31.99	0	0.00	32.05	11	535	2.06%
2023/07/20	3	32.13	0	0.00	32.25	3	540	0.56%
2023/07/19	10	32.50	0	0.00	32.25	10	545	1.83%
2023/07/17	40	32.89	0	0.00	32.80	40	649	6.16%
2023/07/13	0	0.00	1	33.00	32.95	-1	750	-0.13%
2023/07/11	4	32.93	0	0.00	32.95	4	799	0.50%
2023/07/10	40	33.09	0	0.00	33.10	40	815	4.91%
2023/07/07	30	33.40	0	0.00	33.35	30	836	3.59%
2023/07/06	42	33.60	0	0.00	33.55	42	859	4.88%
2023/07/05	30	33.72	3	33.75	33.70	27	879	3.07%
2023/07/03	50	33.36	0	0.00	33.40	50	900	5.56%
2023/06/30	0.1	32.95	5	32.90	32.90	-5	896	-0.55%
2023/06/28	3	32.85	5	32.95	32.95	-2	952	-0.21%
2023/06/27	0	0.00	20	32.75	32.80	-20	975	-2.05%
2023/06/26	10	32.90	0	0.00	32.95	10	977	1.02%
2023/06/21	0	0.00	1	32.95	33.00	-1	975	-0.10%
2023/06/16	5	33.05	25	33.08	33.05	-20	982	-2.04%
2023/06/15	0	33.10	0	0.00	33.05	0	984	0.00%
2023/06/13	0	33.20	0	0.00	33.10	0	993	0.00%
2023/06/12	0	33.25	5	33.05	33.05	-5	1,001	-0.50%
2023/06/08	0	0.00	2	33.25	33.20	-2	1,022	-0.20%
2023/06/07	0	0.00	6	33.37	33.35	-6	1,029	-0.58%
2023/06/06	0	0.00	15	33.24	33.30	-15	1,037	-1.45%
2023/06/05	0	0.00	16	33.05	33.10	-16	1,047	-1.53%
2023/06/02	0	0.00	5	33.05	33.00	-5	1,042	-0.48%
2023/06/01	0.1	33.15	3	33.10	33.05	-3	1,039	-0.28%
2023/05/30	0	0.00	1	33.05	33.00	-1	1,042	-0.10%
2023/05/26	0	0.00	2	33.10	33.10	-2	1,041	-0.19%
2023/05/25	1	32.60	0	0.00	32.60	1	1,023	0.10%
2023/05/22	0	0.00	8	32.60	32.50	-8	1,016	-0.79%
2023/05/17	0	0.00	2	32.70	32.60	-2	1,004	-0.20%
2023/05/16	0	0.00	0	32.30	32.45	0	997	0.00%
2023/05/09	1	32.25	0	0.00	32.35	1	979	0.10%
2023/05/08	8	32.61	2	32.72	32.70	6	972	0.62%
2023/05/05	0	0.00	5	32.24	32.40	-5	958	-0.52%
2023/05/04	3	31.83	5	31.98	32.00	-2	946	-0.21%
2023/05/03	0	0.00	3	31.62	31.65	-3	934	-0.32%
2023/04/26	1	29.95	0	0.00	30.30	1	894	0.11%
2023/04/25	1	30.10	1	30.10	30.10	0	883	0.00%
2023/04/24	0	0.00	2	30.05	30.25	-2	870	-0.23%
2023/04/21	5	30.39	0	0.00	30.15	5	858	0.58%
2023/04/20	61.1	30.82	4	31.16	30.75	57.1	831	6.87%
2023/04/19	16.2	33.80	81	33.80	33.75	-64.9	735	-8.81%
2023/04/18	34	33.69	69.2	33.65	33.70	-35.2	689	-5.10%
2023/04/17	10.1	33.85	0	0.00	33.85	10.1	627	1.60%
2023/04/14	25.3	33.87	40.1	33.83	33.80	-14.8	600	-2.46%
2023/04/13	3	33.93	40	33.96	33.95	-37	579	-6.39%
2023/04/12	0.2	33.95	7	34.20	34.00	-6.8	567	-1.20%
2023/04/11	11	33.90	6	34.07	34.15	5	545	0.92%
2023/04/10	9	33.78	0	0.00	33.85	9	518	1.74%
2023/04/07	2.1	33.76	5	33.80	33.75	-2.9	495	-0.59%
2023/04/06	0	0.00	3	33.50	33.75	-3	479	-0.63%
2023/03/31	0	33.40	1.2	33.43	33.40	-1.2	460	-0.26%
2023/03/30	10	33.35	0	0.00	33.35	10	453	2.20%
2023/03/29	144.2	33.27	4.5	33.36	33.20	139.7	431	32.39%	大買/鉅額交易
2023/03/28	1.2	33.80	11	33.99	33.75	-9.8	396	-2.47%
2023/03/27	0	0.00	1.1	33.80	33.70	-1.1	378	-0.28%
2023/03/23	10	33.60	0	0.00	33.60	10	370	2.70%
2023/03/16	0	33.15	0	0.00	33.05	0	350	0.00%
2023/03/15	0	33.10	0	33.40	33.20	0	339	0.00%
2023/03/14	8	33.09	0	0.00	33.10	8	327	2.44%
2023/03/13	17	32.93	10	32.89	32.95	7	318	2.20%
2023/03/10	0	0.00	2.3	33.30	33.20	-2.3	302	-0.76%
2023/03/09	10	33.23	2	33.35	33.25	8	295	2.71%
2023/03/08	12	33.09	6	32.98	33.25	6	282	2.12%
2023/03/07	8	32.59	2	32.60	32.65	6	261	2.29%
2023/03/06	21	32.45	5	32.50	32.40	16	260	6.14%
2023/03/03	0	0.00	5	32.17	32.35	-5	254	-1.97%
2023/03/01	0	0.00	2	31.90	31.70	-2	246	-0.81%
2023/02/23	0	31.75	5	31.35	31.40	-5	231	-2.16%
2023/02/22	15	31.20	0	0.00	31.25	15	228	6.55%
2023/02/20	0	0.00	5	31.20	31.25	-5	231	-2.16%
2023/02/15	1	30.90	0	0.00	30.90	1	246	0.41%
2023/02/10	0	0.00	10	30.85	30.85	-10	255	-3.92%
2023/02/03	0	0.00	0.2	30.80	30.65	-0.2	247	-0.06%
2023/01/16	4	30.05	2	30.10	30.10	2	245	0.82%
2022/12/28	1	29.60	0	0.00	29.60	1	315	0.32%
2022/12/21	0.1	29.65	0	0.00	29.60	0.1	353	0.03%
2022/12/14	0	0.00	0.2	29.75	29.60	-0.2	358	-0.05%
2022/12/13	2	29.63	0	0.00	29.65	2	361	0.55%
2022/12/07	1	29.90	0	0.00	29.95	1	363	0.28%
2022/12/01	0	0.00	1	30.50	30.50	-1	399	-0.25%
2022/11/21	0.1	29.85	0	0.00	29.60	0.1	401	0.02%
2022/11/18	1	29.65	0	0.00	29.70	1	400	0.25%
2022/11/11	1	29.50	0	0.00	29.50	1	389	0.26%
2022/11/10	2	29.45	0	0.00	29.50	2	386	0.52%
2022/11/03	0	29.73	2	29.55	29.55	-2	386	-0.51%
2022/10/28	0	0.00	1	29.80	29.90	-1	385	-0.26%
2022/10/25	0	29.80	0	0.00	29.80	0	388	0.00%
2022/10/24	0	29.56	0	0.00	29.50	0	388	0.01%
2022/10/21	13	29.52	0	0.00	29.50	13	385	3.37%
2022/10/20	117	29.27	0	0.00	29.05	117	379	30.83%	大買/鉅額交易
2022/10/18	4	30.04	0	0.00	29.95	4	337	1.19%
2022/10/17	0	30.00	0	0.00	29.90	0	334	0.01%
2022/10/14	37	30.61	0	0.00	30.55	37	325	11.35%
2022/10/13	8	30.19	0	0.00	30.20	8	321	2.49%
2022/10/12	19	30.43	0	0.00	30.70	19	317	5.99%
2022/10/11	9	30.31	0	0.00	30.30	9	315	2.86%
2022/10/07	9	30.91	0	0.00	31.05	9	314	2.86%
2022/10/06	15	30.98	0	0.00	31.15	15	313	4.78%
2022/09/29	0	30.85	0	0.00	31.30	0	320	0.00%
2022/09/27	1	31.35	0	0.00	31.60	1	306	0.33%
2022/09/26	0	31.35	0	0.00	31.55	0	311	0.00%
2022/09/23	0	31.90	0	0.00	31.85	0	310	0.00%
2022/09/22	0	31.85	0	0.00	31.90	0	316	0.00%
2022/09/20	0	0.00	0	31.70	31.65	0	315	0.00%
2022/09/16	0.1	31.46	0	0.00	31.40	0.1	317	0.02%
2022/09/15	1	31.90	0	0.00	31.90	1	320	0.31%
2022/09/14	0	0.00	1	31.70	31.75	-1	322	-0.30%
2022/09/08	0	0.00	7	31.80	31.90	-7	329	-2.13%
2022/09/06	0	30.90	0	0.00	30.85	0	311	0.00%
2022/09/05	0	30.90	0	0.00	30.85	0	320	0.00%
2022/09/02	0	30.80	0	0.00	30.70	0	322	0.00%
2022/09/01	0	30.65	0	0.00	30.60	0	323	0.00%
2022/08/30	0	30.60	0	0.00	30.75	0	327	0.01%
2022/08/29	1.1	30.41	0	0.00	30.40	1.1	327	0.33%
2022/08/26	0	30.85	0	0.00	30.75	0	330	0.00%
2022/08/24	0.1	30.68	1	30.60	30.50	-0.9	333	-0.28%
2022/08/22	0	30.30	0	0.00	30.45	0	332	0.01%
2022/08/19	0	30.28	0	0.00	30.15	0	330	0.01%
2022/08/18	0.1	30.27	0	0.00	30.20	0.1	330	0.03%
2022/08/17	0.1	30.55	0	0.00	30.25	0.1	330	0.02%
2022/08/16	0.2	30.66	0	0.00	30.60	0.2	328	0.06%
2022/08/15	0.1	30.38	0	0.00	30.35	0.1	329	0.02%
2022/08/12	0.1	30.23	0	0.00	30.05	0.1	328	0.02%
2022/08/11	0.1	30.38	0	0.00	30.25	0.1	326	0.04%
2022/08/10	0.1	30.16	0	0.00	30.15	0.1	329	0.02%
2022/08/09	0	30.10	0	0.00	30.00	0	338	0.00%
2022/08/08	0	30.00	0	0.00	30.00	0	351	0.00%
2022/08/04	0.1	29.67	0	0.00	29.60	0.1	371	0.01%
2022/08/03	5	29.80	0	0.00	29.70	5	372	1.34%
2022/08/02	0	30.00	0	0.00	29.85	0	376	0.00%
2022/08/01	0	30.10	0	30.15	29.85	0	381	0.01%
2022/07/29	0	30.10	0.3	29.95	30.00	-0.3	384	-0.07%
2022/07/28	0	29.95	0	0.00	29.85	0	382	0.01%
2022/07/27	0	29.85	1	29.70	29.75	-1	382	-0.26%
2022/07/25	0	30.05	0	0.00	29.80	0	384	0.00%
2022/07/19	3	29.57	0	0.00	29.60	3	410	0.73%
2022/07/15	0	29.50	3	29.80	29.85	-3	422	-0.71%
2022/07/14	0	29.18	0	0.00	29.25	0	422	0.00%
2022/07/12	0	28.70	0	0.00	28.60	0	433	0.00%
2022/07/08	0	28.80	0	0.00	28.75	0	439	0.00%
2022/07/07	0	28.45	0	0.00	28.65	0	446	0.00%
2022/07/06	4	28.40	0	0.00	28.30	4	455	0.88%
2022/07/04	0	28.95	0	0.00	28.90	0	550	0.00%
2022/07/01	2	28.85	0	0.00	28.80	2	607	0.33%
2022/06/30	6	29.30	0	0.00	29.25	6	641	0.94%
2022/06/28	0	29.95	1	29.90	29.80	-1	668	-0.15%
2022/06/27	0	30.20	0	0.00	30.15	0	699	0.00%
2022/06/24	0	30.03	0	0.00	30.00	0	731	0.00%
2022/06/23	3	29.78	2	29.65	29.65	1	756	0.13%
2022/06/22	0	29.85	0	0.00	29.85	0	777	0.00%
2022/06/21	0	30.20	0	0.00	30.05	0	788	0.00%
2022/06/17	1	30.20	0	0.00	30.35	1	788	0.13%
2022/06/16	1	30.55	0	0.00	30.50	1	803	0.13%
2022/06/15	0	30.90	0	0.00	30.80	0	806	0.00%
2022/06/14	0	30.60	0	0.00	30.75	0	807	0.00%
2022/06/13	0	31.05	0	0.00	30.85	0	807	0.00%
2022/06/10	0	31.22	0	0.00	31.15	0	812	0.00%
2022/06/06	0	31.65	0	0.00	31.50	0	888	0.00%
2022/06/01	0	31.65	4	31.65	31.50	-4	906	-0.44%
2022/05/30	0	31.60	10	31.50	31.45	-10	912	-1.10%
2022/05/27	0	0.00	5	31.45	31.45	-5	912	-0.55%
2022/05/26	0	31.53	0	0.00	31.40	0	914	0.00%
2022/05/25	0	31.15	0	0.00	31.45	0	916	0.00%
2022/05/24	1	31.01	0	0.00	31.05	1	925	0.11%
2022/05/23	0.1	31.25	0	0.00	31.15	0.1	923	0.01%
2022/05/20	0	31.40	0	0.00	31.25	0	924	0.00%
2022/05/19	0.1	31.39	1	31.20	31.25	-0.9	926	-0.10%
2022/05/18	0.1	31.78	0	0.00	31.80	0.1	924	0.01%
2022/05/17	0.1	31.61	4	31.75	31.75	-3.9	924	-0.42%
2022/05/16	0.1	31.31	5	31.50	31.45	-4.9	921	-0.53%
2022/05/13	1.1	30.22	0	0.00	30.80	1.1	910	0.12%
2022/05/12	8.1	30.38	0	0.00	30.10	8.1	907	0.89%
2022/05/11	1.1	31.10	0	0.00	31.00	1.1	897	0.12%
2022/05/10	0.1	31.16	20	30.80	31.25	-20	898	-2.22%
2022/05/09	0.1	31.25	0	0.00	31.00	0.1	898	0.01%
2022/05/05	0.1	31.80	0	0.00	31.55	0.1	898	0.01%
2022/05/04	0.1	31.35	0	0.00	31.30	0.1	900	0.01%
2022/05/03	5	31.10	20	31.20	31.25	-15	904	-1.66%
2022/04/28	0.1	31.20	0	0.00	31.20	0.1	916	0.01%
2022/04/26	0	0.00	1	31.90	31.40	-1	913	-0.11%
2022/04/25	0.1	31.62	0	0.00	31.35	0.1	914	0.01%
2022/04/22	0.1	31.65	0	0.00	32.10	0.1	908	0.01%
2022/04/20	0.1	31.60	0	0.00	31.45	0.1	909	0.01%
2022/04/18	13	30.99	2	30.90	31.00	11	908	1.21%
2022/04/15	0.1	31.35	1	31.25	31.25	-1	922	-0.10%
2022/04/13	0	31.40	0	0.00	31.40	0	938	0.00%
2022/04/12	0.1	31.01	0	0.00	31.15	0.1	936	0.01%
2022/04/11	2.1	31.36	0	0.00	31.35	2.1	935	0.22%
2022/04/08	40.2	31.75	4	31.66	32.00	36.2	915	3.95%
2022/04/07	4	34.85	41.9	34.75	34.55	-37.9	854	-4.43%
2022/04/06	2.1	34.88	1.1	34.97	34.90	1	802	0.12%
2022/04/01	0.5	35.26	0	0.00	35.15	0.5	765	0.06%
2022/03/31	0.1	35.20	0	0.00	35.05	0.1	747	0.01%
2022/03/30	6.1	35.14	0	35.25	35.00	6.1	737	0.83%
2022/03/29	2.3	35.78	1	35.75	35.30	1.3	703	0.19%
2022/03/28	11.6	35.99	0	0.00	36.05	11.6	671	1.72%
2022/03/25	1.1	35.21	10	35.60	35.95	-9	645	-1.39%
2022/03/24	4	35.30	1	35.20	35.30	3	618	0.49%
2022/03/23	1	35.05	0	0.00	35.00	1	607	0.17%
2022/03/22	0.1	34.98	0	0.00	34.90	0.1	598	0.01%
2022/03/21	0	34.80	0	0.00	34.75	0	594	0.00%
2022/03/18	0.1	34.53	1	34.60	34.50	-0.9	577	-0.16%
2022/03/17	0	34.50	0	0.00	34.45	0	574	0.01%
2022/03/16	1	34.05	5	34.23	34.20	-4	571	-0.70%
2022/03/14	1	34.45	0	0.00	34.50	1	555	0.18%
2022/03/10	15	33.93	0	0.00	33.90	15	531	2.82%
2022/03/09	8	33.78	0	0.00	33.95	8	511	1.57%
2022/03/08	1.1	32.82	0	0.00	32.85	1.1	497	0.21%
2022/03/07	3.1	32.75	1	32.60	32.75	2.1	486	0.42%
2022/03/04	0	33.00	0	0.00	33.20	0	479	0.00%
2022/03/03	0.1	33.60	0	0.00	33.40	0.1	488	0.02%
2022/03/02	0.1	33.30	0	0.00	33.20	0.1	489	0.02%
2022/03/01	0.1	33.20	0	0.00	33.10	0.1	491	0.01%
2022/02/25	1.1	33.01	0	0.00	32.95	1.1	491	0.23%
2022/02/24	3	33.02	0	0.00	32.80	3	495	0.61%
2022/02/23	0	33.30	0	0.00	33.25	0	490	0.01%
2022/02/22	0.1	33.60	0	0.00	33.30	0.1	497	0.01%
2022/02/18	1	33.25	2	33.40	33.40	-1	507	-0.20%
2022/02/16	2	33.43	0	0.00	33.50	2	527	0.38%
2022/02/15	2	33.40	2	33.30	33.35	0	537	0.00%
2022/02/11	1	33.45	0	0.00	33.45	1	573	0.17%
2022/02/10	10	33.35	0	33.65	33.40	10	573	1.74%
2022/02/09	50	33.44	0	33.45	33.40	50	581	8.60%
2022/01/25	1	32.60	0	0.00	32.65	1	589	0.17%
2022/01/24	0.1	32.90	0	0.00	33.00	0.1	591	0.01%
2022/01/21	10	32.95	0	0.00	33.00	10	583	1.72%
2022/01/20	0.1	33.10	0	0.00	33.15	0.1	580	0.01%
2022/01/19	1.1	32.95	0	0.00	33.00	1.1	575	0.18%
2022/01/14	15	33.00	0	0.00	33.00	15	580	2.58%
2022/01/13	20	33.00	0.1	33.25	33.15	19.9	584	3.40%
2022/01/12	0	0.00	2	32.70	32.90	-2	585	-0.34%
2022/01/11	10	32.72	0	0.00	32.75	10	584	1.71%
2022/01/10	8	32.79	0	0.00	32.65	8	582	1.37%
2022/01/07	0	0.00	5	33.34	33.60	-5	557	-0.90%
2022/01/06	2	33.28	0	0.00	33.30	2	544	0.37%
2021/12/30	1	32.70	0	0.00	32.75	1	518	0.19%
2021/12/29	5	32.55	3	32.50	32.60	2	511	0.39%
2021/12/28	1	32.25	0	0.00	32.25	1	504	0.20%
2021/12/23	9	32.11	0	0.00	32.20	9	512	1.76%
2021/12/22	8	32.15	0	0.00	32.20	8	517	1.55%
2021/12/17	0.1	32.00	0	0.00	31.90	0.1	522	0.01%
2021/12/16	2	31.85	0	0.00	31.95	2	519	0.38%
2021/12/15	4	32.00	0	0.00	32.00	4	529	0.76%
2021/12/13	0	32.30	0	0.00	32.25	0	528	0.00%
2021/12/09	2	32.25	4	32.24	32.30	-2	530	-0.38%
2021/12/02	0	0.00	20	32.15	32.30	-20	535	-3.73%
2021/12/01	0	0.00	1	31.70	31.95	-1	525	-0.19%
2021/11/30	5	31.45	0	0.00	31.65	5	527	0.95%
2021/11/29	0.1	31.35	0	0.00	31.55	0.1	529	0.01%
2021/11/26	4	31.61	0	0.00	31.40	4	525	0.76%
2021/11/25	0.1	31.95	0	0.00	31.85	0.1	525	0.01%
2021/11/23	0	0.00	8	32.30	32.20	-8	530	-1.51%
2021/11/22	0	0.00	1	32.40	32.35	-1	530	-0.19%
2021/11/19	0	0.00	2	32.03	32.05	-2	526	-0.38%
2021/11/18	0	0.00	10	32.45	32.45	-10	521	-1.92%
2021/11/16	0	0.00	5	32.20	32.50	-5	520	-0.96%
2021/11/15	1	31.95	2	31.98	32.00	-1	511	-0.20%
2021/11/12	6	32.07	33	32.09	32.20	-27	511	-5.28%
2021/11/11	0	0.00	1	32.40	32.40	-1	500	-0.20%
2021/11/10	0	0.00	43	31.55	31.80	-43	482	-8.91%
2021/11/05	0.1	30.75	0	0.00	31.05	0.1	471	0.01%
2021/11/04	1	31.00	10	31.20	31.00	-9	473	-1.90%
2021/11/03	2	30.88	15	30.65	30.95	-13	476	-2.73%
2021/11/01	2	30.45	0	0.00	30.50	2	473	0.42%
2021/10/29	1	30.40	0	0.00	30.35	1	479	0.21%
2021/10/28	2	30.50	0	0.00	30.50	2	483	0.41%
2021/10/22	0.1	29.90	0	0.00	30.10	0.1	493	0.02%
2021/10/21	0.1	30.23	0	0.00	29.60	0.1	494	0.02%
2021/10/20	1	30.00	2.2	30.25	30.00	-1.2	498	-0.25%
2021/10/19	0	0.00	1	29.70	29.75	-1	504	-0.20%
2021/10/18	0	0.00	0	29.75	29.65	0	512	0.00%
2021/10/15	1.1	29.50	0	0.00	29.50	1.1	527	0.21%
2021/10/14	1.1	29.30	0	0.00	29.35	1.1	549	0.19%
2021/10/08	0.1	29.50	0	0.00	29.35	0.1	606	0.01%
2021/10/07	0	0.00	10	29.35	29.50	-10	660	-1.51%
2021/10/06	2.1	29.13	0	0.00	29.05	2.1	723	0.28%
2021/10/05	0.1	29.40	0	0.00	29.20	0.1	856	0.01%
2021/10/04	0.2	29.49	0	0.00	29.30	0.2	969	0.02%
2021/09/30	0.1	30.05	0	0.00	29.85	0.1	1,043	0.01%
2021/09/29	5	29.75	0	0.00	29.70	5	1,065	0.47%
2021/09/28	0	30.00	0	0.00	29.90	0	1,089	0.00%
2021/09/27	0.1	30.05	0	0.00	29.90	0.1	1,106	0.00%
2021/09/24	2.1	30.00	0	0.00	30.00	2.1	1,123	0.18%
2021/09/23	0	0.00	3	29.95	29.95	-3	1,153	-0.26%
2021/09/22	0.1	30.15	0	0.00	29.90	0.1	1,182	0.01%
2021/09/16	0.1	30.50	0	0.00	30.15	0.1	1,207	0.00%
2021/09/15	0.3	30.45	0	0.00	30.35	0.3	1,210	0.02%
2021/09/14	0.1	30.55	0	0.00	30.35	0.1	1,215	0.01%
2021/09/13	0	30.50	4	30.46	30.50	-4	1,221	-0.32%
2021/09/10	0.1	30.55	0.2	30.55	30.45	-0.2	1,234	-0.02%
2021/09/09	0.1	30.43	0.3	30.35	30.40	-0.2	1,245	-0.02%
2021/09/08	0.1	30.55	1	30.25	30.15	-1	1,247	-0.08%
2021/09/03	0.1	30.40	0	0.00	30.60	0.1	1,266	0.00%
2021/09/01	0.1	30.50	0	0.00	30.55	0.1	1,282	0.00%
2021/08/31	0.1	30.10	0	0.00	30.30	0.1	1,287	0.01%
2021/08/30	10	30.00	0	0.00	30.10	10	1,310	0.76%
2021/08/27	0.3	29.93	0	0.00	30.00	0.3	1,314	0.02%
2021/08/26	1.1	29.70	0	0.00	29.70	1.1	1,324	0.08%
2021/08/25	0.1	29.95	0	0.00	29.90	0.1	1,330	0.00%
2021/08/24	0.1	30.05	0	0.00	29.80	0.1	1,337	0.00%
2021/08/23	0.1	30.00	0	30.10	29.85	0	1,348	0.00%
2021/08/20	0.2	29.77	0	0.00	29.50	0.2	1,360	0.01%
2021/08/19	0.1	30.09	0	0.00	29.80	0.1	1,361	0.01%
2021/08/18	0.1	29.75	0	0.00	30.30	0.1	1,368	0.00%
2021/08/16	0.1	30.00	0	0.00	29.80	0.1	1,384	0.00%
2021/08/13	0.1	30.20	0	0.00	30.00	0.1	1,389	0.01%
2021/08/12	5.1	30.00	0	0.00	30.10	5.1	1,399	0.36%
2021/08/11	0.2	30.38	0	0.00	30.05	0.2	1,417	0.01%
2021/08/10	0.2	30.55	3	30.30	30.30	-2.8	1,441	-0.19%
2021/08/05	1	30.90	0	0.00	30.65	1	1,583	0.06%
2021/08/04	0	0.00	1	31.00	30.90	-1	1,690	-0.06%
2021/08/03	1	30.20	0	0.00	30.30	1	1,734	0.06%
2021/07/30	0.1	30.00	0	0.00	30.00	0.1	1,798	0.00%
2021/07/29	0	0.00	5	29.80	29.80	-5	1,818	-0.28%
2021/07/28	0	29.75	0	0.00	29.70	0	1,851	0.00%
2021/07/27	0	0.00	1	30.10	30.00	-1	1,932	-0.05%
2021/07/26	3	30.25	3	29.97	30.00	0	1,983	0.00%
2021/07/23	2.1	30.45	22	30.50	30.50	-19.9	1,993	-1.00%
2021/07/22	1	29.65	0	0.00	29.85	1	2,012	0.05%
2021/07/21	0.1	29.59	0	0.00	29.50	0.1	2,063	0.01%
2021/07/20	10	29.10	0	0.00	29.50	10	2,115	0.47%
2021/07/19	34.1	29.55	50	29.60	29.60	-15.9	2,139	-0.75%
2021/07/16	0	0.00	1	29.85	29.85	-1	2,214	-0.05%
2021/07/15	10.1	29.91	0	0.00	30.20	10.1	2,268	0.44%
2021/07/14	31	30.11	3	29.95	29.90	28	2,288	1.22%
2021/07/13	41.1	30.87	4	30.85	30.70	37.1	2,312	1.61%
2021/07/12	48.5	31.47	2	31.75	31.55	46.5	2,291	2.03%
2021/07/09	3	34.93	4	35.05	34.80	-1	2,180	-0.05%
2021/07/08	3	34.65	1	34.65	34.70	2	2,113	0.09%
2021/07/07	7	34.34	2.1	34.36	34.35	4.9	2,114	0.23%
2021/07/06	1.1	34.70	0	0.00	34.75	1.1	2,109	0.05%
2021/07/02	0	0.00	8	34.70	34.75	-8	2,152	-0.37%
2021/07/01	3	34.43	1	34.60	34.50	2	2,193	0.09%
2021/06/29	1	34.95	5	34.82	34.85	-4	2,283	-0.18%
2021/06/28	9.1	34.49	0	0.00	34.85	9.1	2,306	0.39%
2021/06/25	0.1	33.90	1	33.80	33.95	-1	2,308	-0.04%
2021/06/24	20	33.41	0	0.00	33.45	20	2,328	0.86%
2021/06/23	1.1	33.36	0	0.00	33.35	1.1	2,359	0.04%
2021/06/22	1.1	33.40	0	0.00	33.35	1.1	2,409	0.04%
2021/06/21	0.1	33.55	0	0.00	33.40	0.1	2,431	0.00%
2021/06/18	10	33.60	0	0.00	33.70	10	2,478	0.40%
2021/06/16	0.1	33.65	0	0.00	33.65	0.1	2,612	0.00%
2021/06/15	0.1	33.90	32.4	33.81	33.75	-32.3	2,700	-1.20%
2021/06/11	0.1	34.00	0	0.00	33.90	0.1	3,016	0.00%
2021/06/10	0.1	33.85	0	0.00	33.90	0.1	3,079	0.00%
2021/06/09	0	0.00	20	33.85	33.90	-20	3,081	-0.65%
2021/06/08	2	33.70	0.3	34.41	33.80	1.7	3,088	0.06%
2021/06/03	1	33.50	1	33.80	33.45	0	3,079	0.00%
2021/05/28	5	33.35	0	0.00	33.30	5	3,090	0.16%
2021/05/27	0	0.00	2	33.30	33.35	-2	3,088	-0.06%
2021/05/25	2	33.20	1	33.30	33.25	1	3,086	0.03%
2021/05/24	1	33.05	0	0.00	33.05	1	3,087	0.03%
2021/05/21	0	0.00	1	33.25	33.10	-1	3,089	-0.03%
2021/05/20	0	0.00	2	32.45	32.60	-2	3,084	-0.06%
2021/05/18	2.1	32.35	5	32.30	32.40	-3	3,071	-0.10%
2021/05/17	18	31.39	10	30.83	30.90	8	3,053	0.26%
2021/05/14	1	32.46	20	32.33	32.45	-19	2,990	-0.63%
2021/05/13	5.1	32.42	0	0.00	32.70	5.1	2,954	0.17%
2021/05/12	0.1	32.45	19	32.53	33.10	-19	2,906	-0.65%
2021/05/11	0.2	35.25	0	0.00	34.70	0.2	2,817	0.01%
2021/05/10	0	0.00	26.7	36.19	36.35	-26.7	2,772	-0.96%
2021/05/07	2	34.65	0	0.00	35.30	2	2,741	0.07%
2021/05/06	1	35.00	0.6	35.20	34.85	0.4	2,743	0.01%
2021/05/05	5.1	34.20	21	34.05	34.85	-15.9	2,727	-0.58%
2021/05/04	3	33.75	27	34.24	34.10	-24	2,700	-0.89%
2021/05/03	12	35.82	2	35.70	35.60	10	2,624	0.38%
2021/04/28	6	36.68	15.8	36.71	37.15	-9.8	2,613	-0.37%
2021/04/27	9	36.80	7	37.07	37.05	2	2,623	0.08%
2021/04/26	5	36.26	19	36.57	36.70	-14	2,572	-0.54%
2021/04/23	0	0.00	1	35.65	35.55	-1	2,520	-0.04%
2021/04/22	4	36.10	6.1	36.80	35.75	-2.1	2,501	-0.08%
2021/04/21	42	36.44	55	36.04	36.45	-13	2,419	-0.54%
2021/04/20	0	0.00	1	35.45	35.60	-1	2,355	-0.04%
2021/04/16	0	0.00	1	34.10	34.45	-1	2,276	-0.04%
2021/04/15	0	0.00	1	34.00	34.00	-1	2,242	-0.04%
2021/04/14	8	33.65	2	33.80	33.90	6	2,228	0.27%
2021/04/13	2	33.98	0	0.00	33.80	2	2,213	0.09%
2021/04/12	7.1	33.59	1	33.70	33.70	6.1	2,187	0.28%
2021/04/09	5.2	33.69	1	33.60	33.60	4.2	2,180	0.19%
2021/04/08	0.2	33.93	0	0.00	33.95	0.2	2,166	0.01%
2021/04/07	4.5	34.24	0	0.00	34.05	4.5	2,138	0.21%
2021/04/06	1	34.40	3	33.52	34.40	-2	2,103	-0.10%
2021/04/01	0	0.00	1	32.70	32.85	-1	2,021	-0.05%
2021/03/31	4	32.00	2	32.25	32.35	2	1,986	0.10%
2021/03/30	3	31.83	0	0.00	31.90	3	1,941	0.15%
2021/03/29	0.1	31.80	1	31.85	31.80	-0.9	1,929	-0.05%
2021/03/26	0	0.00	1	31.50	31.60	-1	1,914	-0.05%
2021/03/25	8	31.19	4	31.18	31.30	4	1,895	0.21%
2021/03/24	6	31.66	1	31.65	31.70	5	1,854	0.27%
2021/03/23	21	31.55	16	31.78	31.85	5	1,839	0.27%
2021/03/22	1	31.90	53	31.88	31.85	-52	1,802	-2.88%
2021/03/19	3	30.67	16	30.78	31.00	-13	1,733	-0.75%
2021/03/18	2	30.80	12	30.80	30.80	-10	1,680	-0.60%
2021/03/17	16	30.64	68	30.53	30.80	-52	1,604	-3.24%
2021/03/16	0	0.00	10.2	29.60	29.60	-10.2	1,300	-0.79%
2021/03/15	0	27.00	224	26.95	26.95	-224	1,275	-17.57%	大賣/鉅額交易
2021/03/11	0	0.00	21	26.75	26.80	-21	1,292	-1.62%
2021/03/10	0	0.00	10	26.70	26.60	-10	1,308	-0.76%
2021/03/09	0.1	26.85	1	26.95	26.80	-0.9	1,320	-0.07%
2021/03/08	6.1	26.90	5	26.85	26.75	1.1	1,336	0.08%
2021/03/05	0.1	26.50	1	26.55	26.50	-0.9	1,339	-0.07%
2021/03/02	2	26.25	3	26.20	26.25	-1	1,396	-0.07%
2021/02/26	1	26.05	0	0.00	26.15	1	1,412	0.07%
2021/02/25	3	26.30	0	0.00	26.25	3	1,430	0.21%
2021/02/24	9	26.25	0	0.00	26.25	9	1,449	0.62%
2021/02/23	0	0.00	5	26.13	26.20	-5	1,468	-0.34%
2021/02/22	2	26.00	0	0.00	26.05	2	1,472	0.14%
2021/02/19	2	25.80	0	0.00	25.80	2	1,485	0.13%
2021/02/18	0	0.00	10	25.80	25.85	-10	1,511	-0.66%
2021/02/17	0.1	25.60	5	25.45	25.60	-5	1,584	-0.31%
2021/02/05	0	0.00	0	25.05	25.05	0	1,772	0.00%
2021/02/04	4	24.90	0	0.00	24.90	4	1,791	0.22%
2021/02/03	26	24.91	2	25.00	24.95	24	1,817	1.32%
2021/02/02	3	24.82	0	0.00	24.80	3	1,859	0.16%
2021/02/01	0	0.00	1	24.60	24.80	-1	1,857	-0.05%
2021/01/29	11	24.89	0	0.00	24.75	11	1,865	0.59%
2021/01/28	17.3	24.98	2	24.95	24.95	15.3	1,867	0.82%
2021/01/27	10	25.25	0	0.00	25.25	10	1,875	0.53%
2021/01/26	10	25.20	0	0.00	25.20	10	1,906	0.52%
2021/01/22	23	25.27	7	25.36	25.20	16	1,955	0.82%
2021/01/21	25	25.83	15	25.60	25.65	10	1,965	0.51%
2021/01/20	50	25.89	55	25.93	25.75	-5	1,979	-0.25%
2021/01/19	33	26.40	10	26.35	26.45	23	1,974	1.16%
2021/01/18	29	26.31	12	26.28	26.35	17	2,096	0.81%
2021/01/15	41	26.78	2	26.65	26.40	39	2,151	1.81%
2021/01/14	50	26.82	1	26.80	26.85	49	2,214	2.21%
2021/01/13	42	26.85	0	0.00	26.95	42	2,250	1.87%
2021/01/12	21	27.05	0.3	27.15	26.90	20.7	2,256	0.92%
2021/01/11	26.1	27.20	3	27.27	27.20	23.1	2,288	1.01%
2021/01/08	10	26.85	10	26.75	26.85	0	2,279	0.00%
2021/01/07	21	26.86	3	26.87	26.95	18	2,288	0.79%
2021/01/06	11.1	26.88	29	26.99	26.90	-17.9	2,286	-0.78%
2021/01/05	40	27.16	1	27.20	27.15	39	2,263	1.72%
2021/01/04	36	27.02	10	27.06	27.05	26	2,273	1.14%
2020/12/31	0	0.00	3	27.00	26.95	-3	2,258	-0.13%
2020/12/30	51.1	26.94	0	0.00	26.95	51.1	2,235	2.28%
2020/12/29	10	26.89	2	26.90	26.90	8	2,227	0.36%
2020/12/28	12	26.70	0	0.00	26.65	12	2,218	0.54%
2020/12/25	0	0.00	2	26.60	26.65	-2	2,215	-0.09%
2020/12/24	0	0.00	2	26.48	26.55	-2	2,211	-0.09%
2020/12/23	2	26.20	0	0.00	26.30	2	2,213	0.09%
2020/12/22	0	0.00	11	26.50	26.20	-11	2,240	-0.49%
2020/12/21	2	26.55	0	0.00	26.55	2	2,274	0.09%
2020/12/18	0	0.00	0	26.70	26.70	0	2,291	0.00%
2020/12/17	0	0.00	6	26.63	26.60	-6	2,304	-0.26%
2020/12/16	12	26.54	12	26.60	26.50	0	2,376	0.00%
2020/12/15	14	26.39	0	0.00	26.30	14	2,358	0.59%
2020/12/14	0	26.40	44	26.33	26.40	-44	2,356	-1.87%
2020/12/11	1	26.20	53	26.27	26.20	-52	2,365	-2.20%
2020/12/10	12	26.18	61	26.20	26.20	-49	2,363	-2.07%
2020/12/09	21	26.22	50	26.25	26.20	-29	2,359	-1.23%
2020/12/08	46	26.51	0	0.00	26.50	46	2,350	1.96%
2020/12/07	6	26.62	0	0.00	26.70	6	2,356	0.25%
2020/12/04	20	26.71	0	0.00	26.60	20	2,404	0.83%
2020/12/03	1	26.85	1	26.80	26.70	0	2,411	0.00%
2020/12/01	0	0.00	2	26.90	26.95	-2	2,460	-0.08%
2020/11/30	1	26.90	10	26.85	26.85	-9	2,451	-0.37%
2020/11/27	0	0.00	32	26.84	26.80	-32	2,439	-1.31%
2020/11/26	16	26.58	13	26.75	26.85	3	2,447	0.12%
2020/11/25	29	26.42	15	26.40	26.40	14	2,440	0.57%
2020/11/24	22	26.39	10	26.35	26.40	12	2,441	0.49%
2020/11/23	3	26.47	3	26.55	26.45	0	2,500	0.00%
2020/11/20	14	26.51	23	26.65	26.50	-9	2,570	-0.35%
2020/11/19	1	26.90	0	0.00	26.75	1	2,697	0.04%
2020/11/18	14	26.91	0	0.00	26.95	14	2,710	0.52%
2020/11/17	15	26.61	3	26.68	26.75	12	2,726	0.44%
2020/11/16	22	26.94	61	27.06	26.65	-39	2,816	-1.38%
2020/11/13	209	27.27	72	27.35	27.15	137	2,793	4.90%	大買/鉅額交易
2020/11/12	0	0.00	6	28.69	28.70	-6	2,642	-0.23%
2020/11/11	0	0.00	4	28.40	28.45	-4	2,727	-0.15%
2020/11/10	8	28.11	35	28.14	28.20	-27	2,804	-0.96%
2020/11/09	0	0.00	1	28.00	27.85	-1	2,801	-0.04%
2020/11/06	0	0.00	15	27.67	27.70	-15	2,814	-0.53%
2020/11/05	4	27.66	10	27.80	27.60	-6	2,862	-0.21%
2020/11/04	3	27.50	6	27.57	27.75	-3	2,961	-0.10%
2020/11/03	1	27.40	22	27.57	27.35	-21	2,966	-0.71%
2020/11/02	5	27.25	0	0.00	27.25	5	2,950	0.17%
2020/10/30	99	27.15	125	27.31	27.15	-26	2,945	-0.88%	大賣/
2020/10/29	4	27.10	25	26.98	27.15	-21	2,928	-0.72%
2020/10/28	1	27.25	2	27.20	27.05	-1	2,898	-0.03%
2020/10/27	1	26.90	3	26.95	26.85	-2	2,866	-0.07%
2020/10/26	75	27.30	122	27.28	27.30	-47	2,912	-1.61%	大賣/
2020/10/23	2	26.20	49	26.27	26.55	-47	2,848	-1.65%
2020/10/22	0	0.00	65	26.07	26.00	-65	2,846	-2.28%
2020/10/21	0	0.00	6	25.52	25.65	-6	2,832	-0.21%
2020/10/20	4	25.33	2	25.40	25.35	2	2,809	0.07%
2020/10/19	2	25.30	6	25.12	25.30	-4	2,806	-0.14%
2020/10/16	0	0.00	10	24.85	24.80	-10	2,781	-0.36%
2020/10/15	27	24.72	0	0.00	24.70	27	2,790	0.97%
2020/10/14	20	24.78	0	0.00	24.70	20	2,794	0.72%
2020/10/13	15	24.78	5	24.75	24.85	10	2,791	0.36%
2020/10/12	3.1	24.90	2	25.05	24.95	1.1	2,797	0.04%
2020/10/08	30	24.89	1	24.85	24.90	29	2,785	1.04%
2020/10/07	1	24.65	0	0.00	24.85	1	2,782	0.04%
2020/10/06	2	24.75	0	0.00	24.70	2	2,790	0.07%
2020/10/05	0	0.00	1	24.70	24.70	-1	2,803	-0.04%
2020/09/30	10	24.60	0	0.00	24.60	10	2,809	0.36%
2020/09/29	5	24.45	0	0.00	24.60	5	2,816	0.18%
2020/09/28	0	0.00	1	24.45	24.50	-1	2,849	-0.04%
2020/09/25	4	23.90	3	23.80	24.10	1	2,923	0.03%
2020/09/24	50	24.29	0	0.00	24.30	50	2,992	1.67%
2020/09/23	28	24.70	4	24.65	24.70	24	2,953	0.81%
2020/09/22	3	25.02	105	25.03	25.00	-102	2,934	-3.48%	大賣/鉅額交易
2020/09/21	3	25.50	58	25.43	25.45	-55	2,916	-1.89%
2020/09/18	23	24.89	0	0.00	24.85	23	2,842	0.81%
2020/09/17	51	24.86	0	0.00	24.85	51	2,844	1.79%
2020/09/16	4	24.70	0	0.00	24.80	4	2,844	0.14%
2020/09/15	8.1	24.73	0	0.00	24.80	8.1	2,831	0.28%
2020/09/14	28	24.89	0	0.00	24.70	28	2,824	0.99%
2020/09/11	11	25.02	2	24.80	24.80	9	2,811	0.32%
2020/09/10	16	25.20	1	25.45	25.15	15	2,788	0.54%
2020/09/09	37.1	25.02	16	25.29	25.20	21.1	2,779	0.76%
2020/09/08	1	24.75	0	0.00	24.75	1	2,731	0.04%
2020/09/07	32	24.95	27	24.96	25.00	5	2,726	0.18%
2020/09/04	27	24.23	0	0.00	24.30	27	2,702	1.00%
2020/09/03	5	24.45	0	0.00	24.50	5	2,748	0.18%
2020/09/02	20	24.43	0	0.00	24.50	20	2,753	0.73%
2020/09/01	12	24.43	0	0.00	24.40	12	2,815	0.43%
2020/08/31	47	24.59	3	24.60	24.60	44	2,789	1.58%
2020/08/28	85	24.59	1	24.50	24.70	84	2,767	3.03%
2020/08/27	48	24.94	1	24.90	24.65	47	2,748	1.71%
2020/08/26	14	25.61	4	25.80	25.25	10	2,659	0.38%
2020/08/25	63	25.42	79	25.34	25.80	-16	2,577	-0.62%
2020/08/24	7	24.61	1	24.70	24.70	6	2,415	0.25%
2020/08/21	56	24.66	14	24.64	24.70	42	2,392	1.76%
2020/08/20	15	24.48	38	24.51	24.20	-23	2,360	-0.97%
2020/08/19	54	25.09	28	24.99	24.80	26	2,242	1.16%
2020/08/18	16	25.39	8	25.23	25.15	8	2,183	0.37%
2020/08/17	0	0.00	4	25.60	25.45	-4	2,137	-0.19%
2020/08/14	74	24.22	71	24.63	24.70	3	2,029	0.15%
2020/08/13	0	0.00	8	24.00	24.05	-8	1,924	-0.42%
2020/08/11	13	23.93	19	23.96	23.90	-6	1,873	-0.32%
2020/08/10	25	24.15	29	24.06	24.05	-4	1,819	-0.22%
2020/08/07	8	23.19	75	22.91	23.20	-67	1,716	-3.90%
2020/08/05	4	22.75	0	0.00	22.80	4	1,665	0.24%
2020/08/04	8	22.48	3	22.45	22.65	5	1,659	0.30%
2020/08/03	1.1	22.26	0	0.00	22.30	1.1	1,652	0.07%
2020/07/29	12	23.24	21	23.28	23.30	-9	1,570	-0.57%
2020/07/28	14	23.36	22	23.41	23.20	-8	1,517	-0.53%
2020/07/27	67.1	23.22	63	23.31	23.45	4.1	1,466	0.28%
2020/07/24	13.1	23.30	15	23.34	23.35	-1.9	1,402	-0.14%
2020/07/22	0.1	23.75	0	0.00	23.60	0.1	1,382	0.01%
2020/07/21	0	0.00	12	23.52	23.55	-12	1,361	-0.88%
2020/07/20	2	23.25	5	23.48	23.55	-3	1,341	-0.22%
2020/07/17	10	23.43	12	23.40	23.40	-2	1,321	-0.15%
2020/07/15	9	23.36	0	0.00	23.35	9	1,327	0.68%
2020/07/14	6	23.41	0	0.00	23.40	6	1,332	0.45%
2020/07/13	0	0.00	40	23.35	23.45	-40	1,328	-3.01%
2020/07/10	43.1	23.37	6	23.39	23.35	37.1	1,332	2.78%
2020/07/09	10	23.55	0	0.00	23.60	10	1,323	0.76%
2020/07/08	36	23.50	0	0.00	23.55	36	1,312	2.74%
2020/07/07	4.1	23.36	1	23.50	23.55	3.1	1,305	0.24%
2020/07/06	5.1	23.26	9	23.47	23.55	-3.9	1,274	-0.31%
2020/07/03	150	23.04	92	23.27	23.00	58	1,211	4.79%	大買/
2020/07/02	10	22.78	2	22.80	22.75	8	1,120	0.71%
2020/07/01	6	22.73	7	22.69	22.75	-1	1,118	-0.09%
2020/06/30	0.1	22.65	3	22.55	22.60	-2.9	1,111	-0.26%
2020/06/29	2	22.40	7	22.44	22.40	-5	1,108	-0.45%
2020/06/24	12	22.50	0	0.00	22.45	12	1,115	1.08%
2020/06/23	2	22.40	2	22.55	22.55	0	1,128	0.00%
2020/06/22	4	22.63	0	0.00	22.60	4	1,136	0.35%
2020/06/19	11	22.68	0	0.00	22.65	11	1,166	0.94%
2020/06/16	6	22.70	4	22.70	22.70	2	1,238	0.16%
2020/06/15	2.1	22.55	0	0.00	22.55	2.1	1,289	0.16%
2020/06/12	22	22.22	2	22.30	22.40	20	1,304	1.53%
2020/06/11	12.1	22.66	17	22.77	22.40	-4.9	1,324	-0.37%
2020/06/10	5	22.80	5	22.82	22.85	0	1,314	0.00%
2020/06/09	3	22.35	4	22.35	22.35	-1	1,325	-0.08%
2020/06/08	54	22.36	56	22.50	22.55	-2	1,372	-0.15%
2020/06/03	15	22.00	0	0.00	22.05	15	1,408	1.06%
2020/06/02	21	21.90	0	0.00	21.95	21	1,408	1.49%
2020/06/01	0	0.00	2	22.00	21.90	-2	1,421	-0.14%
2020/05/29	2	21.70	0	0.00	21.75	2	1,419	0.14%
2020/05/28	4	21.78	0	0.00	21.70	4	1,454	0.27%
2020/05/27	2	21.70	0	0.00	21.70	2	1,492	0.13%
2020/05/25	3	21.53	6	21.61	21.60	-3	1,572	-0.19%
2020/05/21	1	21.65	0	0.00	21.65	1	1,633	0.06%
2020/05/20	4	21.70	5.4	21.66	21.65	-1.4	1,693	-0.08%
2020/05/14	1	21.50	1	21.55	21.45	0	1,844	0.00%
2020/05/12	0	0.00	1	21.65	21.60	-1	1,847	-0.05%
2020/05/11	6	21.60	0	0.00	21.60	6	1,850	0.32%
2020/05/08	3	21.50	0	0.00	21.60	3	1,838	0.16%
2020/05/07	0	0.00	3	21.65	21.65	-3	1,823	-0.16%
2020/05/06	1	21.65	0	0.00	21.55	1	1,828	0.05%
2020/05/04	1	21.10	0	0.00	21.30	1	1,840	0.05%
2020/04/30	5	21.41	0	0.00	21.45	5	1,843	0.27%
2020/04/29	2	21.25	0	0.00	21.30	2	1,852	0.11%
2020/04/22	0	0.00	1	20.55	20.60	-1	1,931	-0.05%
2020/04/21	0	0.00	5	20.50	20.45	-5	1,938	-0.26%
2020/04/20	0	0.00	4	20.85	20.85	-4	1,921	-0.21%
2020/04/17	1	20.85	0	0.00	20.80	1	1,935	0.05%
2020/04/16	0	20.90	10	20.70	20.75	-10	1,917	-0.52%
2020/04/15	13	20.83	0	0.00	20.90	13	1,910	0.68%
2020/04/13	12	20.33	0	0.00	20.40	12	1,888	0.64%
2020/04/09	2	20.20	2	20.15	20.20	0	1,888	0.00%
2020/04/07	1	19.80	0	0.00	19.80	1	1,884	0.05%
2020/04/01	4	19.54	0	0.00	19.50	4	1,863	0.21%
2020/03/31	15	19.53	0	0.00	19.50	15	1,859	0.81%
2020/03/30	0	19.45	0	0.00	19.40	0	1,851	0.00%
2020/03/27	2	19.55	0	0.00	19.55	2	1,838	0.11%
2020/03/25	5	19.35	6	19.45	19.20	-1	1,845	-0.05%
2020/03/24	0	0.00	1	18.80	18.80	-1	1,815	-0.06%
2020/03/19	5	17.63	12	18.39	17.80	-7	1,724	-0.41%
2020/03/18	0	0.00	2	19.45	19.15	-2	1,659	-0.12%
2020/03/17	6	19.37	2	19.45	19.40	4	1,632	0.24%
2020/03/16	2	20.20	0	0.00	19.95	2	1,586	0.13%
2020/03/13	5	19.80	3	20.05	20.50	2	1,551	0.13%
2020/03/12	1	21.20	0	0.00	21.10	1	1,464	0.07%
2020/03/10	6	21.43	0	0.00	21.90	6	1,377	0.44%
2020/03/09	12	22.19	0	0.00	21.80	12	1,326	0.90%
2020/03/06	1	22.45	0	0.00	22.50	1	1,289	0.08%
2020/03/04	11	22.45	0	0.00	22.40	11	1,292	0.85%
2020/03/02	0	0.00	16	22.25	22.30	-16	1,265	-1.26%
2020/02/27	1	22.75	2	22.50	22.10	-1	1,229	-0.08%
2020/02/26	0	0.00	4	22.50	22.70	-4	1,182	-0.34%
2020/02/25	0	0.00	10	22.38	22.55	-10	1,158	-0.86%
2020/02/24	0	22.70	6	22.73	22.65	-6	1,148	-0.52%
2020/02/21	0	0.00	4	22.70	22.75	-4	1,117	-0.36%
2020/02/20	0	0.00	7	22.37	22.40	-7	1,106	-0.63%
2020/02/11	2	21.25	0	0.00	21.35	2	976	0.20%
2020/02/06	0	0.00	3	21.45	21.45	-3	976	-0.31%
2020/02/03	3	21.15	0	0.00	21.15	3	947	0.32%
2020/01/31	3	21.30	0	0.00	21.35	3	925	0.32%
2020/01/30	2	21.28	5	21.20	21.15	-3	913	-0.33%
2020/01/17	1	21.80	0	0.00	21.80	1	854	0.12%
2020/01/16	3	21.83	0	0.00	21.85	3	850	0.35%
2020/01/15	4	21.60	0	0.00	21.65	4	828	0.48%
2020/01/14	2	21.45	0	0.00	21.45	2	819	0.24%
2020/01/10	0	0.00	2	21.25	21.30	-2	811	-0.25%
2020/01/06	2	21.25	0	0.00	21.30	2	812	0.25%
2020/01/02	0	0.00	2	21.30	21.30	-2	797	-0.25%
2019/12/31	0	0.00	2	21.10	21.15	-2	782	-0.26%
2019/12/30	2	21.10	0	0.00	21.05	2	782	0.26%
2019/12/27	8	21.10	0	0.00	21.10	8	805	0.99%
2019/12/26	4	21.10	0	0.00	21.00	4	815	0.49%
2019/12/20	4	21.25	4	21.35	21.20	0	810	0.00%
2019/12/19	0	0.00	10	21.05	21.00	-10	787	-1.27%
2019/12/16	0	0.00	15	21.00	21.00	-15	793	-1.89%
2019/12/03	0	0.00	2	20.85	20.85	-2	803	-0.25%
2019/12/02	1	20.85	0	0.00	20.85	1	803	0.12%
2019/11/27	0	0.00	5	21.25	21.30	-5	770	-0.65%
2019/11/22	1	21.05	0	0.00	21.10	1	749	0.13%
2019/11/21	10	21.00	0	0.00	21.15	10	745	1.34%
2019/11/20	5	21.10	0	0.00	21.15	5	731	0.68%
2019/11/19	0	0.00	6	20.95	21.00	-6	717	-0.84%
2019/11/15	10	20.50	0	0.00	20.55	10	652	1.53%
2019/11/13	1	20.50	0	0.00	20.55	1	653	0.15%
2019/11/08	1	20.30	0	0.00	20.30	1	638	0.16%
2019/11/05	10	20.25	0	0.00	20.35	10	629	1.59%
2019/11/01	1	20.30	0	0.00	20.30	1	622	0.16%
2019/10/09	4	20.00	0	0.00	20.05	4	954	0.42%
2019/10/08	20	20.05	0	0.00	20.10	20	970	2.06%
2019/10/03	1	20.00	0	0.00	20.00	1	1,020	0.10%
2019/09/27	0	0.00	5	20.35	20.40	-5	1,023	-0.49%
2019/09/20	0	0.00	10	20.35	20.40	-10	1,123	-0.89%
2019/09/06	2	20.25	1	20.20	20.25	1	1,309	0.08%
2019/08/30	2	19.95	0	0.00	19.95	2	1,330	0.15%
2019/08/15	10	19.85	2	19.85	19.85	8	1,490	0.54%
2019/08/06	0	0.00	2	19.20	19.40	-2	1,508	-0.13%
2019/08/01	1	19.50	0	0.00	19.60	1	1,511	0.07%
2019/07/31	10	19.55	0	0.00	19.65	10	1,512	0.66%
2019/07/29	0	0.00	2	19.40	19.45	-2	1,512	-0.13%
2019/07/26	3	19.40	3	19.45	19.30	0	1,506	0.00%
2019/07/25	1	19.50	0	0.00	19.50	1	1,484	0.07%
2019/07/24	5	19.75	1	19.75	19.70	4	1,454	0.27%
2019/07/23	5	19.85	0	0.00	19.85	5	1,437	0.35%
2019/07/19	1	20.05	5	20.05	20.10	-4	1,410	-0.28%
2019/07/18	30	20.30	0	0.00	20.10	30	1,390	2.16%
2019/07/17	0	0.00	31	21.90	21.95	-31	1,317	-2.35%
2019/07/16	0	0.00	100	22.00	22.00	-100	1,259	-7.94%
2019/07/10	0	0.00	50	22.10	22.10	-50	1,225	-4.08%
2019/07/09	0	0.00	50	22.22	22.15	-50	1,219	-4.10%
2019/07/08	0	0.00	13	22.31	22.30	-13	1,200	-1.08%
2019/07/05	0	0.00	53	22.20	22.25	-53	1,239	-4.28%
2019/07/04	0	0.00	2	22.15	22.15	-2	1,275	-0.16%
2019/07/02	5	22.15	0	0.00	22.20	5	1,276	0.39%
2019/06/27	1	21.85	0	0.00	22.00	1	1,341	0.07%
2019/06/25	5	21.85	20	21.85	21.90	-15	1,331	-1.13%
2019/06/24	0	0.00	30	21.90	21.90	-30	1,344	-2.23%
2019/06/21	2	21.95	0	0.00	21.85	2	1,365	0.15%
2019/06/18	2	21.68	0.5	21.85	21.65	1.5	1,370	0.11%
2019/06/17	0	0.00	40	21.70	21.60	-40	1,429	-2.80%
2019/06/11	2	21.60	10	21.70	21.60	-8	1,442	-0.55%
2019/06/10	1	21.70	0	0.00	21.70	1	1,427	0.07%
2019/06/06	0	0.00	48	21.75	21.65	-48	1,425	-3.37%
2019/06/05	0	0.00	2	21.80	21.80	-2	1,422	-0.14%
2019/06/03	0	0.00	20	21.80	21.80	-20	1,399	-1.43%
2019/05/31	5	21.75	0	0.00	21.80	5	1,398	0.36%
2019/05/30	4	21.68	0	0.00	21.70	4	1,392	0.29%
2019/05/29	2	21.70	20	21.80	21.65	-18	1,385	-1.30%
2019/05/28	4	21.88	20	21.95	21.85	-16	1,359	-1.18%
2019/05/27	3	21.85	0	0.00	21.95	3	1,339	0.22%
2019/05/24	15	21.70	50	21.57	21.70	-35	1,311	-2.67%
2019/05/23	0	0.00	10	21.35	21.45	-10	1,294	-0.77%
2019/05/22	4	21.55	0	0.00	21.45	4	1,287	0.31%
2019/05/21	0	0.00	10	21.40	21.40	-10	1,285	-0.78%
2019/05/16	0	0.00	30	21.10	21.05	-30	1,281	-2.34%
2019/05/09	0	0.00	15	20.95	20.90	-15	1,288	-1.16%
2019/05/03	16	21.12	0	0.00	21.15	16	1,272	1.26%
2019/04/30	21	20.99	0	0.00	21.00	21	1,267	1.66%
2019/04/29	10	20.95	0	0.00	20.95	10	1,266	0.79%
2019/04/25	25	21.05	0	0.00	21.10	25	1,264	1.98%
2019/04/23	4	20.95	0	0.00	20.95	4	1,260	0.32%
2019/04/19	0	0.00	3	20.73	20.85	-3	1,279	-0.23%
2019/04/15	0	0.00	1	21.15	21.20	-1	1,263	-0.08%
2019/04/12	1	21.10	0	0.00	21.10	1	1,264	0.08%
2019/04/11	0	0.00	25.9	21.06	21.05	-25.9	1,256	-2.06%
2019/04/10	1	21.60	0	0.00	21.50	1	1,215	0.08%
2019/04/09	1	21.85	0	0.00	21.85	1	1,168	0.09%
2019/04/08	3	21.80	1	21.80	21.90	2	1,189	0.17%
2019/04/03	1	21.90	0	0.00	21.85	1	1,177	0.08%
2019/04/01	10	22.10	0	0.00	22.10	10	1,151	0.87%
2019/03/29	5	21.70	0	0.00	21.70	5	1,061	0.47%
2019/03/28	2	21.70	0	0.00	21.65	2	1,042	0.19%
2019/03/27	27	21.76	0	0.00	21.80	27	1,027	2.63%
2019/03/26	8	22.13	5	22.15	22.20	3	980	0.31%
2019/03/22	2	21.88	1	21.85	21.85	1	905	0.11%
2019/03/20	3	21.15	30	21.23	21.15	-27	826	-3.27%
2019/03/18	0	0.00	2	20.50	20.50	-2	754	-0.27%
2019/03/05	20	20.30	0	0.00	20.25	20	773	2.58%
2019/03/04	0	0.00	0.3	20.25	20.25	-0.3	768	-0.03%
2019/02/15	0	0.00	11	20.00	20.00	-11	751	-1.46%
2019/02/14	0	20.50	9	20.20	20.15	-9	745	-1.21%
2019/02/12	0.4	20.80	0	0.00	20.20	0.4	757	0.05%
2019/02/11	0	0.00	0.1	20.40	20.10	-0.1	784	-0.01%
2019/01/30	0	0.00	1	20.00	20.15	-1	777	-0.13%
2019/01/28	5	19.85	0	0.00	19.90	5	772	0.65%
2019/01/24	1	19.95	0	0.00	19.85	1	781	0.13%
2019/01/18	0	0.00	40	19.90	19.85	-40	840	-4.76%
2019/01/17	10	20.00	2	20.00	19.90	8	843	0.95%
2019/01/16	30	19.88	0	0.00	19.85	30	848	3.54%
2019/01/11	0	0.00	77	19.72	19.75	-77	874	-8.81%
2019/01/10	16	20.15	0	0.00	20.15	16	874	1.83%
2019/01/09	25	20.00	10	19.80	20.00	15	874	1.72%
2019/01/08	0	0.00	20	19.60	19.60	-20	858	-2.33%
2019/01/03	10	19.50	0	0.00	19.45	10	902	1.11%
2018/12/26	46	19.43	2	19.50	19.30	44	885	4.97%
2018/12/24	1	19.10	0	0.00	19.10	1	849	0.12%
2018/12/22	5	19.10	0	0.00	19.15	5	850	0.59%
2018/12/17	1	19.25	0	0.00	19.25	1	885	0.11%
2018/12/05	1	19.50	0	0.00	19.35	1	896	0.11%
2018/12/04	0	0.00	10	19.70	19.65	-10	888	-1.13%
2018/11/29	0	0.00	70	19.47	19.40	-70	889	-7.87%
2018/11/27	35	19.44	0	0.00	19.45	35	898	3.89%
2018/11/23	61	19.35	0	0.00	19.30	61	900	6.78%
2018/11/22	40	19.36	0	0.00	19.30	40	904	4.42%
2018/11/21	23	19.30	30	19.40	19.35	-7	907	-0.77%
2018/11/20	7	19.30	0	0.00	19.30	7	910	0.77%
2018/11/16	23	19.30	0	0.00	19.30	23	936	2.46%
2018/11/15	30	19.35	0	0.00	19.35	30	941	3.19%
2018/11/14	100	19.37	0	0.00	19.40	100	939	10.65%
2018/11/13	1	19.45	0	0.00	19.45	1	932	0.11%
2018/11/12	0	0.00	1	19.45	19.50	-1	928	-0.11%
2018/11/09	3	19.38	0	0.00	19.40	3	922	0.33%
2018/11/08	5	19.56	1	19.70	19.75	4	913	0.44%
2018/10/29	10	18.40	0	0.00	18.50	10	949	1.05%
2018/10/26	21	18.42	0	0.00	18.10	21	948	2.21%
2018/10/19	20	18.98	2	19.10	19.10	18	918	1.96%
2018/10/17	10	19.75	0	0.00	19.60	10	923	1.08%
2018/10/16	5	19.80	0	0.00	19.75	5	925	0.54%
2018/10/12	5	19.50	0	0.00	19.70	5	918	0.54%
2018/10/11	32	19.67	0	0.00	19.65	32	904	3.54%
2018/10/09	30	20.55	0	0.00	20.55	30	875	3.43%
2018/10/08	10	20.75	0	0.00	20.75	10	864	1.16%
2018/10/05	15	20.85	55	20.80	20.80	-40	863	-4.63%
2018/10/04	5	21.00	0	0.00	21.00	5	855	0.58%
2018/10/03	10	21.05	0	0.00	21.10	10	871	1.15%
2018/10/02	10	21.10	0	0.00	21.10	10	903	1.11%
2018/09/28	40	21.21	0	0.00	21.15	40	1,030	3.88%
2018/09/27	20	21.36	20	21.55	21.35	0	1,038	0.00%
2018/09/25	55	21.26	0	0.00	21.30	55	1,058	5.20%
2018/09/21	0	0.00	0	21.10	21.05	0	1,066	0.00%
2018/09/20	8	20.84	0	0.00	20.90	8	1,069	0.75%
2018/09/18	7	20.92	0	0.00	20.90	7	1,084	0.65%
2018/09/17	20	20.95	0	0.00	21.00	20	1,096	1.82%
2018/09/14	5	20.90	0	0.00	21.00	5	1,138	0.44%
2018/09/12	7	21.02	0	0.00	21.00	7	1,162	0.60%
2018/09/11	3	20.98	0	0.00	21.10	3	1,180	0.25%
2018/09/10	5	20.86	0	0.00	21.15	5	1,207	0.41%
2018/09/06	3	21.20	0	0.00	21.20	3	1,277	0.23%
2018/09/05	9	21.24	0	0.00	21.20	9	1,291	0.70%
2018/09/04	8	21.27	0	0.00	21.45	8	1,308	0.61%
2018/09/03	7	21.41	0	0.00	21.40	7	1,321	0.53%
2018/08/28	1	21.70	0	0.00	21.75	1	1,443	0.07%
2018/08/24	0	0.00	15	20.90	21.30	-15	1,506	-1.00%
2018/08/22	5	21.45	55	21.44	21.40	-50	1,557	-3.21%
2018/08/21	5	21.45	0	0.00	21.50	5	1,563	0.32%
2018/08/20	5	21.45	0	0.00	21.45	5	1,597	0.31%
2018/08/16	1	21.50	0	0.00	21.60	1	1,714	0.06%
2018/08/13	32	21.33	0	0.00	21.50	32	1,930	1.66%
2018/08/08	1	21.90	0	0.00	21.90	1	2,140	0.05%
2018/08/07	5	22.13	5	22.35	22.05	0	2,260	0.00%
2018/08/06	2	21.90	0	0.00	22.10	2	2,311	0.09%
2018/08/03	5	21.97	10	22.28	21.90	-5	2,402	-0.21%
2018/08/02	2	22.45	10	22.43	22.15	-8	2,432	-0.33%
2018/08/01	0	0.00	10	22.45	22.40	-10	2,498	-0.40%
2018/07/31	0	0.00	10	22.50	22.40	-10	2,511	-0.40%
2018/07/30	0	0.00	20	22.58	22.50	-20	2,532	-0.79%
2018/07/27	0	0.00	11	22.62	22.60	-11	2,535	-0.43%
2018/07/26	0	0.00	10	22.40	22.75	-10	2,549	-0.39%
2018/07/25	50	22.10	10	22.03	22.20	40	2,567	1.56%
2018/07/24	2	21.60	10	21.90	21.60	-8	2,571	-0.31%
2018/07/23	0	0.00	10	21.35	21.80	-10	2,595	-0.39%
2018/07/20	0	0.00	10	21.80	21.50	-10	2,656	-0.38%
2018/07/19	2	21.75	10	21.75	21.70	-8	2,731	-0.29%
2018/07/18	0	0.00	11	21.75	21.75	-11	2,886	-0.38%
2018/07/17	2	21.80	14	21.82	21.75	-12	2,919	-0.41%
2018/07/16	0	0.00	10	22.18	22.00	-10	2,983	-0.34%
2018/07/13	0	0.00	11	22.11	22.15	-11	3,022	-0.36%
2018/07/12	0	0.00	10	22.10	22.10	-10	3,073	-0.33%
2018/07/11	0	0.00	10	21.70	22.25	-10	3,130	-0.32%
2018/07/10	1	21.95	11	21.45	22.00	-10	3,223	-0.31%
2018/07/09	81	21.06	10	21.15	21.00	71	3,350	2.12%
2018/07/06	0	0.00	10	23.00	23.25	-10	3,353	-0.30%
2018/07/05	0	0.00	10	23.30	23.00	-10	3,378	-0.30%
2018/07/04	0	0.00	10	22.90	23.25	-10	3,417	-0.29%
2018/07/03	0	0.00	10	23.43	23.00	-10	3,524	-0.28%
2018/07/02	50	23.50	10	23.43	23.60	40	3,547	1.13%
2018/06/29	2	23.00	10	23.00	23.30	-8	3,587	-0.22%
2018/06/28	4	22.90	10	22.90	22.95	-6	3,592	-0.17%
2018/06/27	0	0.00	10	23.20	22.80	-10	3,617	-0.28%
2018/06/26	0	0.00	11	22.98	23.30	-11	3,617	-0.30%
2018/06/25	3	23.83	10	24.15	23.35	-7	3,610	-0.19%
2018/06/22	52	24.10	10	24.20	24.30	42	3,586	1.17%
2018/06/21	0	0.00	10	24.45	24.35	-10	3,587	-0.28%
2018/06/20	0	0.00	10	24.15	24.20	-10	3,587	-0.28%
2018/06/19	0	0.00	10	24.25	24.20	-10	3,589	-0.28%
2018/06/15	10	24.90	10	24.97	24.75	0	3,621	0.00%
2018/06/14	50	25.10	10	25.30	25.10	40	3,586	1.12%
2018/06/11	0	0.00	1	25.95	25.95	-1	3,487	-0.03%
2018/06/08	1	26.30	20	26.40	26.30	-19	3,466	-0.55%
2018/06/06	1	26.40	0	0.00	26.60	1	3,407	0.03%
2018/06/05	1	26.85	0	0.00	26.55	1	3,382	0.03%
2018/06/04	0	0.00	6	26.70	26.80	-6	3,338	-0.18%
2018/06/01	0	0.00	9	26.45	26.40	-9	3,294	-0.27%
2018/05/31	0	0.00	1	26.05	26.20	-1	3,261	-0.03%
2018/05/30	0	0.00	10	25.70	25.75	-10	3,219	-0.31%
2018/05/29	0	0.00	2.7	25.45	25.45	-2.7	3,181	-0.08%
2018/05/28	0	0.00	2	25.70	25.65	-2	3,158	-0.06%
2018/05/25	31	26.64	0	0.00	26.05	31	3,120	0.99%
2018/05/24	0	0.00	6	26.53	26.60	-6	3,071	-0.20%
2018/05/23	1.2	26.02	2	25.55	26.20	-0.9	2,997	-0.03%
2018/05/22	42	26.69	0	0.00	25.25	42	2,915	1.44%
2018/05/21	1	26.60	82	26.43	26.40	-81	2,813	-2.88%
2018/05/18	40	26.61	32	26.20	26.60	8	2,755	0.29%
2018/05/17	22	25.50	7	25.99	26.30	15	2,663	0.56%
2018/05/16	5	25.36	43	25.14	25.20	-38	2,557	-1.49%
2018/05/15	81	25.41	1.1	25.04	25.35	79.9	2,474	3.23%
2018/05/11	57	23.01	7	23.69	23.45	50	2,279	2.19%
2018/05/09	3	24.65	0	0.00	24.60	3	2,129	0.14%
2018/05/04	0	0.00	3	23.85	23.85	-3	2,010	-0.15%
2018/05/03	0	0.00	1	23.75	24.00	-1	1,997	-0.05%
2018/05/02	12	23.88	0	0.00	24.10	12	1,975	0.61%
2018/04/30	10	23.70	24	23.80	23.65	-14	1,937	-0.72%
2018/04/27	1	24.10	0	0.00	23.80	1	1,911	0.05%
2018/04/26	0	0.00	5	24.14	23.80	-5	1,866	-0.27%
2018/04/24	5	24.27	120	24.49	24.20	-115	1,711	-6.72%	大賣/鉅額交易
2018/04/23	0	0.00	1	23.75	23.75	-1	1,551	-0.06%
2018/04/20	2	23.75	14	23.56	23.70	-12	1,519	-0.79%
2018/04/19	2	23.50	6	23.50	23.50	-4	1,454	-0.27%
2018/04/18	0	0.00	2	23.60	23.55	-2	1,412	-0.14%
2018/04/17	0	0.00	60	23.52	23.45	-60	1,359	-4.41%
2018/04/16	5	23.85	543.9	23.84	23.75	-538.9	1,292	-41.69%	大賣/鉅額交易
2018/04/13	0	0.00	347	22.97	23.20	-347	1,176	-29.50%	大賣/鉅額交易
2018/04/12	4	22.39	2	22.68	22.75	2	1,014	0.20%
2018/04/11	8	21.97	31	21.96	21.95	-23	930	-2.47%
2018/04/09	20	22.80	21	22.56	22.45	-1	794	-0.13%
2018/04/03	1	21.65	10	21.58	21.65	-9	694	-1.30%
2018/04/02	2	21.05	43	21.17	21.25	-41	650	-6.30%
2018/03/31	0	20.60	0	0.00	20.65	0	589	0.00%
2018/03/30	0	0.00	15	20.61	20.60	-15	574	-2.61%
2018/03/29	0	0.00	24	20.12	20.15	-24	532	-4.51%
2018/03/27	50	20.20	3	20.10	20.15	47	503	9.34%
2018/03/23	10	19.80	0	0.00	19.85	10	448	2.23%
2018/03/22	18	19.80	4	19.85	19.80	14	431	3.24%
2018/03/21	71	19.71	47	19.63	19.80	24	404	5.93%
2018/03/20	0	18.80	0	0.00	18.80	0	336	0.00%
2018/03/15	1	18.65	15	18.70	18.75	-14	323	-4.33%
2018/03/13	0	0.00	9.4	18.68	18.70	-9.4	325	-2.90%
2018/03/09	0	0.00	1	18.35	18.30	-1	311	-0.32%
2018/03/07	2	18.00	0.7	18.00	18.00	1.3	310	0.41%
2018/02/21	1	18.10	10	18.15	18.15	-9	328	-2.74%
2018/02/06	4	17.63	0	0.00	17.55	4	317	1.26%
2018/01/19	0	0.00	15	18.60	18.60	-15	324	-4.63%
2018/01/16	0	0.00	5	18.60	18.60	-5	332	-1.50%
2018/01/11	0	0.00	5	18.40	18.35	-5	318	-1.57%
2018/01/05	0	0.00	5	18.30	18.30	-5	304	-1.64%
2018/01/04	0	0.00	5	18.23	18.25	-5	300	-1.66%
2018/01/03	0	0.00	2	18.33	18.35	-2	299	-0.67%
2018/01/02	0	0.00	6	18.35	18.45	-6	297	-2.02%