仲琦 (2419)-富邦-中壢券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.80
漲跌
▼0.20
漲幅
-0.67%
成交量
480張
產業
上市通信網路類股
299人加入追蹤

立即追蹤
本地時間:13:30

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

仲琦 (2419)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/09	2	29.85	0	0.00	29.80	2	1,632	0.12%
2024/05/08	1	30.00	7	29.73	30.00	-6	1,638	-0.37%
2024/05/07	2	29.63	1	29.55	29.65	1	1,660	0.06%
2024/05/03	6	29.98	0	0.00	29.95	6	1,666	0.36%
2024/05/02	1	29.85	2	30.23	30.35	-1	1,670	-0.06%
2024/04/30	1	30.35	1	30.55	30.30	0	1,682	0.00%
2024/04/29	0	30.15	0	0.00	30.20	0	1,698	0.00%
2024/04/26	1	30.00	11	30.07	30.00	-10	1,707	-0.59%
2024/04/25	1	29.80	1	30.05	29.90	0	1,713	0.00%
2024/04/24	2	29.83	4	30.09	29.95	-2	1,721	-0.11%
2024/04/23	10	29.50	0	0.00	29.60	10	1,729	0.58%
2024/04/22	6	28.98	0	0.00	28.95	6	1,737	0.35%
2024/04/19	5	29.63	1	29.35	29.30	4	1,736	0.23%
2024/04/18	1	29.85	1	30.25	30.10	0	1,728	0.00%
2024/04/17	0	30.50	4	29.95	30.50	-4	1,730	-0.23%
2024/04/16	14	29.97	0	0.00	29.75	14	1,743	0.80%
2024/04/15	9	31.53	1	31.75	31.00	8	1,739	0.46%
2024/04/12	21	32.08	5	31.92	31.85	16	1,724	0.93%
2024/04/11	49	32.37	0.1	32.20	32.05	48.9	1,730	2.83%
2024/04/10	0.1	32.80	5	33.00	32.80	-4.9	1,809	-0.27%
2024/04/09	10	33.40	5	33.43	33.35	5	1,821	0.27%
2024/04/08	2.1	33.39	2.3	33.20	33.15	-0.2	1,805	-0.01%
2024/04/02	1	31.70	2	31.53	31.50	-1	1,772	-0.06%
2024/04/01	0	0.00	2	31.90	32.00	-2	1,791	-0.11%
2024/03/29	3.2	31.63	0	0.00	31.50	3.2	1,804	0.18%
2024/03/27	7	31.96	0	0.00	32.00	7	1,835	0.38%
2024/03/26	4.3	31.83	14	32.07	31.95	-9.7	1,872	-0.52%
2024/03/25	10	33.60	0	0.00	33.25	10	1,904	0.53%
2024/03/22	0	0.00	2.5	33.57	33.50	-2.5	1,943	-0.13%
2024/03/21	8	32.99	17	32.79	33.00	-9	1,958	-0.46%
2024/03/20	7	32.31	2	32.95	32.20	5	2,024	0.25%
2024/03/19	5	32.80	0.4	32.85	32.95	4.6	2,234	0.20%
2024/03/18	0	31.45	1	31.60	31.90	-1	3,125	-0.03%
2024/03/15	0.1	31.40	0	0.00	31.60	0.1	3,323	0.00%
2024/03/14	0	0.00	1	31.95	31.45	-1	3,345	-0.03%
2024/03/13	2.2	31.64	12	31.92	31.55	-9.8	3,397	-0.29%
2024/03/12	4.3	32.09	12	31.99	32.25	-7.7	3,539	-0.22%
2024/03/11	24	33.25	0	0.00	31.85	24	4,081	0.59%
2024/03/08	0	0.00	1	31.00	31.80	-1	4,151	-0.02%
2024/03/07	7.3	31.94	1	31.85	31.55	6.3	4,137	0.15%
2024/03/06	8	33.09	10	32.93	32.70	-2	4,116	-0.05%
2024/03/05	45	34.00	52.3	33.82	33.85	-7.3	4,101	-0.18%
2024/03/04	4	31.49	16.8	32.57	33.25	-12.8	3,838	-0.33%
2024/03/01	2	30.30	4	30.54	30.25	-2	3,753	-0.05%
2024/02/29	2.3	30.01	1	29.90	30.15	1.3	3,751	0.03%
2024/02/27	16.4	30.64	0	0.00	30.50	16.4	3,741	0.44%
2024/02/26	4	31.45	4	31.48	31.40	0	3,720	0.00%
2024/02/23	1	31.35	0	0.00	30.90	1	3,716	0.03%
2024/02/22	3.1	31.49	4	31.43	31.45	-0.9	3,719	-0.02%
2024/02/21	6.3	31.69	0	0.00	31.35	6.3	3,724	0.17%
2024/02/20	1	31.30	1	31.30	31.35	0	3,722	0.00%
2024/02/19	4.2	31.80	1	32.25	31.65	3.2	3,720	0.09%
2024/02/16	2	31.03	3	31.35	31.60	-1	3,714	-0.03%
2024/02/15	4	30.73	1.5	30.98	31.10	2.5	3,706	0.07%
2024/02/05	12.1	31.08	17	31.05	30.95	-4.9	3,695	-0.13%
2024/02/02	3	34.50	1	34.40	34.20	2	3,632	0.06%
2024/02/01	1	34.40	1	34.10	33.95	0	3,631	0.00%
2024/01/31	0	0.00	45	33.47	33.70	-45	3,627	-1.24%
2024/01/30	1	34.10	1	34.10	34.10	0	3,625	0.00%
2024/01/26	0	0.00	0.2	33.30	33.30	-0.2	3,634	-0.01%
2024/01/25	0	0.00	9	33.70	33.70	-9	3,676	-0.24%
2024/01/24	0	0.00	2.2	34.00	34.00	-2.2	3,683	-0.06%
2024/01/22	0	0.00	0.2	33.20	33.30	-0.2	3,784	-0.01%
2024/01/18	0	0.00	1.2	32.62	32.05	-1.2	3,806	-0.03%
2024/01/17	3.7	33.09	1	33.00	32.60	2.7	3,808	0.07%
2024/01/15	0.2	33.60	2	33.28	33.70	-1.8	3,801	-0.05%
2024/01/12	2	33.05	0	0.00	32.95	2	3,825	0.05%
2024/01/11	0.1	33.10	1	33.30	33.40	-0.9	3,840	-0.02%
2024/01/10	5	32.58	1.1	32.60	32.55	3.9	3,860	0.10%
2024/01/09	1	33.35	0.1	33.35	33.10	0.9	3,861	0.02%
2024/01/08	0	0.00	1	34.60	33.80	-1	3,852	-0.03%
2024/01/05	1	34.70	0	0.00	34.30	1	3,853	0.03%
2024/01/04	13.2	35.58	14.2	35.36	34.60	-1	3,853	-0.03%
2024/01/03	3	33.83	1	34.20	34.30	2	3,800	0.05%
2024/01/02	3.1	34.20	0	0.00	34.00	3.1	3,800	0.08%
2023/12/29	0.1	34.32	3	34.40	34.30	-2.9	3,806	-0.08%
2023/12/28	1	34.70	3	34.78	34.60	-2	3,879	-0.05%
2023/12/27	1	35.05	100	34.76	34.70	-99	3,880	-2.55%
2023/12/26	0	0.00	1	35.35	35.50	-1	3,884	-0.03%
2023/12/25	0	0.00	1	35.00	34.95	-1	3,907	-0.03%
2023/12/22	2	35.93	0	0.00	35.70	2	3,898	0.05%
2023/12/21	7	36.74	0	0.00	36.30	7	3,913	0.18%
2023/12/20	22	36.30	7	36.41	37.00	15	3,890	0.39%
2023/12/19	2.1	36.09	9	35.76	35.40	-6.9	3,855	-0.18%
2023/12/18	2	37.03	0	0.00	36.30	2	3,840	0.05%
2023/12/15	9.1	37.05	3	37.00	37.00	6.1	3,816	0.16%
2023/12/14	13.3	37.79	17	37.78	36.90	-3.7	3,768	-0.10%
2023/12/13	157.6	39.07	133	39.37	38.00	24.6	3,558	0.69%	大買/大賣/
2023/12/12	19	34.92	18	35.89	37.05	1	2,681	0.04%
2023/12/11	5.5	33.85	1	34.20	33.70	4.5	2,577	0.17%
2023/12/08	1.1	34.51	3	34.65	34.00	-1.9	2,612	-0.07%
2023/12/07	13.2	34.52	10	34.87	34.10	3.2	2,621	0.12%
2023/12/06	109.2	36.39	53	36.59	35.95	56.2	2,540	2.21%	大買/
2023/12/05	5	32.74	6	33.90	34.35	-1	2,073	-0.05%
2023/12/04	0	0.00	4	31.36	31.25	-4	2,000	-0.20%
2023/12/01	1	31.00	1	31.10	30.85	0	2,037	0.00%
2023/11/30	2	30.60	3	30.93	31.25	-1	2,080	-0.05%
2023/11/29	1	30.50	1	30.80	30.80	0	2,116	0.00%
2023/11/28	0	0.00	1	30.25	30.15	-1	2,160	-0.05%
2023/11/27	1	30.05	0	0.00	29.65	1	2,200	0.05%
2023/11/22	0	0.00	1	30.70	30.75	-1	2,450	-0.04%
2023/11/21	2	30.93	0	0.00	30.60	2	2,682	0.07%
2023/11/20	1	30.40	1	30.60	30.55	0	3,365	0.00%
2023/11/17	1	29.95	1	30.00	30.00	0	3,526	0.00%
2023/11/16	1	30.00	0	0.00	30.05	1	3,693	0.03%
2023/11/15	1	29.75	2	29.85	29.85	-1	3,823	-0.03%
2023/11/14	1	29.10	17	29.31	29.30	-16	3,891	-0.41%
2023/11/13	1	29.20	0	0.00	28.95	1	3,957	0.03%
2023/11/09	4	30.26	6	29.75	29.60	-2	4,037	-0.05%
2023/11/08	2	30.33	3	30.52	30.50	-1	4,065	-0.02%
2023/11/06	2	30.45	0	0.00	30.45	2	4,179	0.05%
2023/11/03	5	30.54	1	30.70	30.65	4	4,242	0.09%
2023/11/02	9	30.89	10	30.25	30.50	-1	4,326	-0.02%
2023/11/01	1	30.20	0	0.00	29.50	1	4,382	0.02%
2023/10/31	2	30.33	3	30.20	29.80	-1	4,520	-0.02%
2023/10/30	5	30.93	2	30.45	30.85	3	4,721	0.06%
2023/10/27	1	29.65	0	0.00	29.15	1	4,893	0.02%
2023/10/26	1	30.40	0	0.00	29.90	1	5,272	0.02%
2023/10/25	1	31.00	1	30.80	30.80	0	5,481	0.00%
2023/10/23	0	0.00	6	30.41	30.15	-6	5,940	-0.10%
2023/10/20	1	30.60	1	30.30	30.15	0	6,274	0.00%
2023/10/18	1	30.55	11	30.75	30.90	-10	7,180	-0.14%
2023/10/17	11	31.21	1	32.05	31.25	10	7,567	0.13%
2023/10/16	0	0.00	1	31.45	31.60	-1	8,281	-0.01%
2023/10/12	1	32.80	1.5	32.63	33.10	-0.5	9,765	-0.01%
2023/10/11	4	32.51	2	32.90	32.00	2	10,666	0.02%
2023/10/06	0	0.00	2	33.10	33.00	-2	11,163	-0.02%
2023/10/05	1	33.50	12	33.35	33.50	-11	11,450	-0.10%
2023/10/04	17	34.37	0	0.00	33.20	17	11,945	0.14%
2023/09/28	5	34.10	5	34.35	34.05	0	13,927	0.00%
2023/09/22	2	33.35	0	0.00	33.35	2	15,815	0.01%
2023/09/20	1	34.60	2.8	34.15	33.85	-1.8	17,448	-0.01%
2023/09/19	1	34.00	1	34.00	34.00	0	17,443	0.00%
2023/09/18	11	34.57	10	34.32	34.40	1	17,409	0.01%
2023/09/15	0	0.00	1	35.00	34.85	-1	17,402	-0.01%
2023/09/14	7	35.92	10	35.95	35.70	-3	17,364	-0.02%
2023/09/13	2	35.23	5	34.86	34.50	-3	17,293	-0.02%
2023/09/12	12	34.16	11	34.11	34.30	1	17,293	0.01%
2023/09/11	7	34.09	5	34.45	34.05	2	17,232	0.01%
2023/09/08	5	35.20	20	35.20	35.20	-15	17,170	-0.09%
2023/09/07	3	36.25	6	36.58	36.15	-3	17,093	-0.02%
2023/09/06	5	37.57	3	37.35	36.90	2	17,056	0.01%
2023/09/05	5	36.90	0.6	36.64	36.70	4.5	17,006	0.03%
2023/09/04	2	37.25	6	37.29	37.25	-4	16,968	-0.02%
2023/09/01	1	37.75	7	38.51	37.75	-6	16,927	-0.04%
2023/08/31	8	38.64	1	38.55	38.70	7	16,888	0.04%
2023/08/30	10.1	39.10	8.5	38.51	38.55	1.6	16,871	0.01%
2023/08/29	10	38.94	12	38.68	38.50	-2	16,836	-0.01%
2023/08/28	20	40.02	8	39.75	39.20	12	16,764	0.07%
2023/08/25	15	41.24	14	40.02	41.10	1	16,654	0.01%
2023/08/24	62.1	42.13	46	42.53	40.50	16.1	16,427	0.10%
2023/08/23	2	39.13	14	40.78	41.10	-12	15,736	-0.08%
2023/08/22	14	38.00	3	37.83	37.40	11	15,579	0.07%
2023/08/21	13	37.68	11.1	37.11	37.10	1.9	15,413	0.01%
2023/08/18	10.1	36.57	3	36.98	35.85	7.1	15,280	0.05%
2023/08/17	15	37.79	15	37.69	37.65	0	15,205	0.00%
2023/08/16	33	36.56	0	0.00	36.75	33	15,145	0.22%
2023/08/15	3	37.15	3	37.18	36.95	0	15,107	0.00%
2023/08/14	2	36.25	10	36.25	36.45	-8	15,064	-0.05%
2023/08/11	2	37.43	2	37.60	37.05	0	15,022	0.00%
2023/08/10	1	37.25	13	37.58	37.20	-12	14,974	-0.08%
2023/08/09	1	39.40	0	0.00	38.50	1	14,901	0.01%
2023/08/08	2	38.65	14	39.26	39.00	-12	14,836	-0.08%
2023/08/07	14	39.94	3	39.58	39.90	11	14,751	0.07%
2023/08/04	6.1	39.94	40	39.90	39.75	-34	14,651	-0.23%
2023/08/02	16	41.97	63.2	41.71	41.05	-47.2	14,519	-0.32%
2023/08/01	30.1	43.51	20.5	43.75	43.25	9.7	14,290	0.07%
2023/07/31	164.9	48.23	115	47.20	45.60	49.9	14,050	0.36%	大買/大賣/
2023/07/28	9.1	45.71	26.7	45.93	45.90	-17.7	13,675	-0.13%
2023/07/27	35.1	48.03	47.1	47.71	46.80	-12	13,490	-0.09%
2023/07/26	28	47.58	35	47.06	46.70	-7	13,294	-0.05%
2023/07/25	101	49.54	54	48.44	48.30	47	13,076	0.36%	大買/
2023/07/24	56	50.14	38	50.44	49.70	18	12,741	0.14%
2023/07/21	47	49.07	38.5	49.17	49.60	8.5	12,315	0.07%
2023/07/20	33.2	48.15	11	47.72	47.45	22.2	11,835	0.19%
2023/07/19	144	51.46	198	49.26	48.15	-54	11,430	-0.47%	大買/大賣/
2023/07/18	151.2	52.10	109	51.96	49.60	42.2	10,757	0.39%	大買/大賣/
2023/07/17	47	50.36	35.9	50.58	51.50	11.1	9,720	0.11%
2023/07/14	181	45.61	122.5	45.97	46.90	58.5	9,306	0.63%	大買/大賣/
2023/07/13	32.5	41.45	53.6	40.93	42.65	-21.1	8,517	-0.25%
2023/07/12	51	39.22	21	39.96	38.80	30	8,040	0.37%
2023/07/11	52	39.46	64.8	39.56	39.95	-12.8	7,755	-0.16%
2023/07/10	91.2	39.72	65	39.70	39.05	26.2	7,269	0.36%
2023/07/07	57	39.20	83.1	39.24	40.25	-26.1	6,547	-0.40%
2023/07/06	63.1	37.57	23	37.51	36.60	40.1	5,615	0.71%
2023/07/05	58.1	37.75	47.2	37.75	37.00	10.9	5,239	0.21%
2023/07/04	38.2	36.94	78	38.31	38.75	-39.8	4,818	-0.83%
2023/07/03	29	33.24	57	34.12	35.25	-28	4,246	-0.66%
2023/06/30	40.2	31.93	66	32.04	32.05	-25.8	3,781	-0.68%
2023/06/29	90	31.45	192	32.16	31.80	-102	3,438	-2.97%	大賣/鉅額交易
2023/06/28	5	29.24	21.2	30.02	30.05	-16.2	2,107	-0.77%
2023/06/27	1	27.20	2.1	27.32	27.35	-1.1	1,800	-0.06%
2023/06/21	0	0.00	1	27.80	27.75	-1	1,808	-0.06%
2023/06/20	0	0.00	11	27.50	27.55	-11	1,823	-0.60%
2023/06/19	29	27.65	0	0.00	27.55	29	1,824	1.59%
2023/06/16	22	27.90	9	27.82	27.75	13	1,814	0.72%
2023/06/15	1	27.35	6	27.30	27.30	-5	1,757	-0.28%
2023/06/14	0	0.00	3	27.28	27.25	-3	1,769	-0.17%
2023/06/12	1	27.05	0	0.00	26.85	1	1,839	0.05%
2023/06/09	0	0.00	1	27.15	27.10	-1	1,857	-0.05%
2023/06/08	4	26.93	0	0.00	26.70	4	1,900	0.21%
2023/06/07	5	27.01	0	0.00	27.00	5	1,946	0.26%
2023/06/06	1	27.10	3.2	27.21	27.10	-2.2	2,020	-0.11%
2023/06/05	10	27.65	0	0.00	27.55	10	2,157	0.46%
2023/06/02	0	0.00	5	27.21	27.30	-5	2,195	-0.23%
2023/05/31	1	27.15	0	0.00	27.20	1	2,433	0.04%
2023/05/30	1.3	26.64	3	26.83	26.85	-1.7	2,776	-0.06%
2023/05/29	2	26.55	5	26.55	26.70	-3	3,001	-0.10%
2023/05/26	1	26.20	0	0.00	26.15	1	3,032	0.03%
2023/05/23	2	26.68	0	0.00	26.60	2	3,089	0.06%
2023/05/22	0	0.00	2	26.63	26.70	-2	3,115	-0.06%
2023/05/19	1	26.35	9	26.50	26.45	-8	3,131	-0.26%
2023/05/18	1	26.35	1	26.35	26.35	0	3,136	0.00%
2023/05/17	0	0.00	4	26.25	26.20	-4	3,136	-0.13%
2023/05/16	0	0.00	1	26.20	26.10	-1	3,134	-0.03%
2023/05/15	1	25.95	0	0.00	25.90	1	3,149	0.03%
2023/05/12	2.2	25.65	0	0.00	25.75	2.2	3,165	0.07%
2023/05/11	2	25.80	1	25.65	25.70	1	3,175	0.03%
2023/05/09	6	26.15	1	26.20	26.05	5	3,301	0.15%
2023/05/08	2	26.55	12	26.60	26.65	-10	3,315	-0.30%
2023/05/04	0	0.00	2	26.23	26.30	-2	3,359	-0.06%
2023/05/03	12.1	25.90	0	0.00	25.85	12.1	3,351	0.36%
2023/05/02	3	26.27	2	26.45	26.45	1	3,335	0.03%
2023/04/28	12	26.03	10	26.10	26.00	2	3,336	0.06%
2023/04/27	0	0.00	1	26.20	26.15	-1	3,304	-0.03%
2023/04/26	16	25.96	1	25.80	26.15	15	3,304	0.45%
2023/04/25	7	26.16	7	26.77	26.00	0	3,310	0.00%
2023/04/24	3	26.93	1	27.00	26.90	2	3,293	0.06%
2023/04/21	6.1	27.32	2	27.15	26.85	4.1	3,309	0.12%
2023/04/20	5	28.59	6	28.31	28.20	-1	3,304	-0.03%
2023/04/19	10.5	28.66	3	28.72	28.80	7.5	3,459	0.22%
2023/04/18	5	29.29	1	29.10	28.70	4	3,511	0.11%
2023/04/17	0.5	28.85	4	29.08	29.05	-3.5	3,806	-0.09%
2023/04/14	2	28.80	2	28.63	28.55	0	3,845	0.00%
2023/04/13	3	28.62	9	28.53	28.30	-6	3,830	-0.16%
2023/04/12	8	28.74	18	28.69	28.80	-10	3,808	-0.26%
2023/04/11	3.2	28.67	8	28.61	28.60	-4.8	3,789	-0.13%
2023/04/10	6.5	28.40	6	28.46	28.50	0.5	3,775	0.01%
2023/04/07	10	28.35	0	0.00	28.15	10	3,755	0.27%
2023/04/06	4.5	28.34	2	28.35	28.35	2.5	3,743	0.07%
2023/03/31	7	28.04	6	27.95	27.80	1	3,715	0.03%
2023/03/30	14	28.34	5	28.29	28.30	9	3,669	0.25%
2023/03/29	2	27.15	0.1	27.30	27.40	1.9	3,601	0.05%
2023/03/28	0	0.00	5.2	27.84	27.30	-5.2	3,631	-0.14%
2023/03/27	13	28.17	2	28.10	28.05	11	3,618	0.30%
2023/03/24	0	27.90	0	0.00	27.70	0	3,663	0.00%
2023/03/23	7	27.94	15	28.03	27.90	-8	3,680	-0.22%
2023/03/22	6	27.68	7	27.70	27.65	-1	3,663	-0.03%
2023/03/21	16	27.59	0	0.00	27.55	16	3,669	0.44%
2023/03/20	11	27.24	0	0.00	27.25	11	3,672	0.30%
2023/03/17	2	27.25	0	0.00	27.15	2	3,678	0.05%
2023/03/16	7	27.36	19	27.09	26.90	-12	3,672	-0.33%
2023/03/15	0	0.00	7	28.35	28.00	-7	3,663	-0.19%
2023/03/14	5	28.29	1	28.30	28.25	4	3,673	0.11%
2023/03/13	6	27.68	0	0.00	28.40	6	3,732	0.16%
2023/03/10	5.1	28.13	7	28.15	28.10	-1.9	3,753	-0.05%
2023/03/09	11	29.15	9	28.88	28.95	2	3,785	0.05%
2023/03/08	2	29.30	3	29.42	29.40	-1	3,920	-0.03%
2023/03/07	5	28.74	5	28.79	28.80	0	3,984	0.00%
2023/03/06	5	28.55	8	28.85	28.45	-3	3,943	-0.08%
2023/03/03	12	28.46	2	28.50	28.50	10	3,909	0.26%
2023/03/02	5	28.91	32	28.83	29.20	-27	3,734	-0.72%
2023/03/01	17.5	27.84	17	28.11	27.60	0.5	3,379	0.01%
2023/02/24	2	27.10	0	0.00	27.25	2	3,165	0.06%
2023/02/22	2	26.55	0	0.00	26.65	2	3,152	0.06%
2023/02/17	0	0.00	2	26.65	26.80	-2	3,156	-0.06%
2023/02/16	0	0.00	1	26.50	26.50	-1	3,152	-0.03%
2023/02/14	1	26.35	0	0.00	26.20	1	3,210	0.03%
2023/02/10	1	26.10	0	0.00	25.95	1	3,430	0.03%
2023/02/09	2	26.23	6.4	26.20	26.25	-4.4	3,455	-0.13%
2023/02/08	9	26.80	5	26.35	26.30	4	3,530	0.11%
2023/02/07	0	0.00	4	26.61	26.70	-4	3,501	-0.11%
2023/02/06	0	0.00	2	26.40	26.35	-2	3,468	-0.06%
2023/02/03	9	26.26	0	0.00	26.10	9	3,471	0.26%
2023/02/02	0	0.00	2	26.38	26.45	-2	3,474	-0.06%
2023/02/01	5	25.97	1	25.95	26.10	4	3,461	0.12%
2023/01/31	0	0.00	1	25.90	25.90	-1	3,471	-0.03%
2023/01/17	0	0.00	1	25.15	25.10	-1	3,539	-0.03%
2023/01/16	2	24.95	0	0.00	24.95	2	3,551	0.06%
2023/01/12	6	25.61	9	25.76	25.50	-3	3,624	-0.08%
2023/01/11	3	25.95	4	26.00	25.75	-1	3,677	-0.03%
2023/01/10	8	25.92	7	26.13	25.80	1	3,692	0.03%
2023/01/09	4	26.25	8.2	26.07	25.95	-4.2	3,685	-0.11%
2023/01/06	1	25.70	3	25.87	25.75	-2	3,548	-0.06%
2023/01/05	39	26.81	14	26.29	26.10	25	3,588	0.70%
2023/01/04	4	26.25	8.9	26.40	26.80	-4.9	3,293	-0.15%
2022/12/30	3	24.25	3	24.00	23.95	0	4,027	0.00%
2022/12/28	0	0.00	2	24.00	23.95	-2	4,317	-0.05%
2022/12/27	0	0.00	7	24.35	24.40	-7	4,330	-0.16%
2022/12/21	1	24.10	0	0.00	24.15	1	4,440	0.02%
2022/12/20	10	24.84	9	25.13	24.10	1	4,470	0.02%
2022/12/19	2	24.78	0	0.00	24.70	2	4,520	0.04%
2022/12/16	3	25.82	4	25.45	25.40	-1	4,565	-0.02%
2022/12/15	1	26.45	0	0.00	26.50	1	4,542	0.02%
2022/12/13	1	25.80	0	0.00	25.80	1	4,587	0.02%
2022/12/12	1.2	26.17	3	26.20	26.10	-1.8	4,618	-0.04%
2022/12/07	6	26.50	3	26.50	26.25	3	4,794	0.06%
2022/12/06	16	27.25	0	0.00	27.10	16	4,826	0.33%
2022/12/05	9	27.62	1	27.95	27.60	8	4,878	0.16%
2022/12/02	0	0.00	4	27.45	27.60	-4	4,838	-0.08%
2022/12/01	0	0.00	2	27.10	27.30	-2	4,844	-0.04%
2022/11/30	10	27.39	10	27.45	27.15	0	5,001	0.00%
2022/11/29	15	27.35	33	27.07	27.20	-18	5,029	-0.36%
2022/11/28	1	25.45	20	25.50	25.40	-19	5,107	-0.37%
2022/11/25	0	0.00	8	25.60	25.45	-8	5,209	-0.15%
2022/11/24	4	25.23	0	0.00	25.30	4	5,283	0.08%
2022/11/22	8	25.17	0	0.00	24.90	8	5,600	0.14%
2022/11/18	5	25.65	8	25.60	25.10	-3	6,148	-0.05%
2022/11/17	0	0.00	1	25.45	25.65	-1	6,183	-0.02%
2022/11/16	3	25.25	6	25.33	25.25	-3	6,244	-0.05%
2022/11/15	1	25.15	11	25.12	25.35	-10	6,350	-0.16%
2022/11/14	1	25.30	1	25.55	25.80	0	6,466	0.00%
2022/11/11	7	25.39	0	0.00	25.20	7	6,596	0.11%
2022/11/10	5	25.51	21	25.72	25.50	-16	6,832	-0.23%
2022/11/09	4	25.95	26	25.92	25.80	-22	8,019	-0.27%
2022/11/08	16	26.88	40	26.60	26.20	-24	8,554	-0.28%
2022/11/07	26	25.94	1	26.05	26.00	25	8,577	0.29%
2022/11/04	11	25.86	4	25.88	25.85	7	8,665	0.08%
2022/11/03	20	25.41	6	25.53	25.60	14	8,680	0.16%
2022/11/02	1	25.40	2	25.20	25.45	-1	8,769	-0.01%
2022/11/01	0	0.00	2	25.15	25.40	-2	8,935	-0.02%
2022/10/31	2	24.83	13	24.88	24.80	-11	9,188	-0.12%
2022/10/28	7	24.10	10	24.10	24.00	-3	9,463	-0.03%
2022/10/27	8	24.54	13	24.63	24.70	-5	9,960	-0.05%
2022/10/26	13	24.48	10	24.40	24.00	3	10,379	0.03%
2022/10/25	5	25.00	1	24.65	24.60	4	10,938	0.04%
2022/10/24	1	25.00	7.1	25.15	24.80	-6.1	12,188	-0.05%
2022/10/21	8	24.65	1.1	24.46	24.30	6.9	13,714	0.05%
2022/10/20	6	25.53	1.1	25.41	25.25	4.9	14,169	0.03%
2022/10/19	1	25.85	9.1	26.10	25.40	-8.1	14,212	-0.06%
2022/10/18	0	0.00	1	25.50	25.35	-1	14,394	-0.01%
2022/10/17	1	24.00	1	24.70	25.10	0	14,438	0.00%
2022/10/14	3	24.50	5	24.25	24.50	-2	14,533	-0.01%
2022/10/13	7	23.76	2.3	23.50	23.25	4.7	14,662	0.03%
2022/10/12	16.3	24.63	15	24.77	25.00	1.3	14,681	0.01%
2022/10/11	21	26.21	16.2	26.62	24.95	4.8	14,958	0.03%
2022/10/07	17	27.43	6	27.76	27.25	11	15,425	0.07%
2022/10/06	16.2	27.63	11	27.36	27.45	5.2	15,706	0.03%
2022/10/05	0	0.00	2.3	27.70	27.70	-2.3	15,686	-0.01%
2022/10/04	0	0.00	2	25.20	25.20	-2	15,794	-0.01%
2022/10/03	1	24.50	0	0.00	24.50	1	15,983	0.01%
2022/09/30	1	23.90	0	0.00	24.55	1	16,702	0.01%
2022/09/29	5	24.69	0	0.00	24.30	5	16,842	0.03%
2022/09/28	15.1	23.89	2	24.00	23.70	13.1	16,909	0.08%
2022/09/27	0.1	25.00	0	0.00	25.25	0.1	17,030	0.00%
2022/09/26	4.3	25.26	7	24.75	24.85	-2.8	16,990	-0.02%
2022/09/23	2.1	27.03	1	27.80	26.55	1.1	16,904	0.01%
2022/09/22	3	27.18	0	0.00	27.85	3	16,837	0.02%
2022/09/21	1.2	27.18	4	27.20	27.30	-2.8	16,793	-0.02%
2022/09/19	1.2	27.88	1	28.05	27.90	0.2	16,700	0.00%
2022/09/16	3	28.27	2	29.00	28.25	1	16,651	0.01%
2022/09/15	1	29.70	14.3	29.63	29.05	-13.3	16,594	-0.08%
2022/09/14	1.1	28.05	1	29.30	29.30	0.1	16,490	0.00%
2022/09/12	8	29.06	16	28.68	29.40	-8	16,358	-0.05%
2022/09/08	0	0.00	2	28.50	28.50	-2	16,269	-0.01%
2022/09/07	3	28.35	3.1	27.90	28.00	-0.1	16,220	0.00%
2022/09/06	10.2	29.13	12.3	29.40	28.00	-2.1	16,140	-0.01%
2022/09/05	21.1	29.58	22	29.61	28.85	-0.9	15,893	-0.01%
2022/09/02	11.2	29.98	13.2	29.83	29.65	-1.9	15,643	-0.01%
2022/09/01	8	29.29	23	29.44	29.60	-15	15,342	-0.10%
2022/08/31	12	29.15	9	29.17	29.35	3	15,211	0.02%
2022/08/30	13	28.95	17.4	28.93	29.20	-4.4	15,094	-0.03%
2022/08/29	7.4	27.40	13	27.43	27.35	-5.7	14,873	-0.04%
2022/08/26	33.6	29.41	22	29.43	28.85	11.6	14,756	0.08%
2022/08/25	30	29.88	51.9	29.85	29.80	-21.9	14,518	-0.15%
2022/08/24	6	28.78	2	28.68	28.45	4	14,173	0.03%
2022/08/23	15	28.87	25	28.75	28.65	-10	14,101	-0.07%
2022/08/22	3	28.55	6	28.78	29.05	-3	13,990	-0.02%
2022/08/19	4	29.43	1	29.40	29.05	3	13,865	0.02%
2022/08/18	51	29.15	22	29.05	29.45	29	13,710	0.21%
2022/08/17	20	29.38	24	29.49	29.35	-4	13,557	-0.03%
2022/08/16	76	30.71	44	30.59	29.40	32	13,274	0.24%
2022/08/15	59	29.18	95	29.46	30.45	-36	12,048	-0.30%
2022/08/12	6	27.87	2	27.93	27.70	4	11,430	0.03%
2022/08/11	6.9	27.46	7	27.55	27.20	-0.1	11,237	0.00%
2022/08/10	3	27.77	3	27.77	27.70	0	11,105	0.00%
2022/08/09	20.1	27.67	4.2	27.55	27.75	15.9	10,992	0.14%
2022/08/08	12.1	27.25	21.3	27.80	28.25	-9.2	10,855	-0.08%
2022/08/05	32	27.80	17.3	27.80	28.05	14.7	10,652	0.14%
2022/08/04	6.7	27.24	6	27.19	27.10	0.7	10,368	0.01%
2022/08/03	33	28.07	16.2	28.07	27.50	16.8	10,056	0.17%
2022/08/02	15.2	29.94	26	29.52	29.60	-10.8	9,537	-0.11%
2022/08/01	34	29.63	16	29.53	29.65	18	9,097	0.20%
2022/07/29	69	29.07	76	29.10	29.60	-7	8,462	-0.08%
2022/07/28	105	28.22	105.4	28.36	28.25	-0.4	7,230	-0.01%	大買/大賣/
2022/07/27	27	25.81	32	26.40	26.65	-5	5,696	-0.09%
2022/07/26	7	24.51	6	24.38	24.25	1	5,235	0.02%
2022/07/25	26	25.52	8	25.18	25.20	18	5,361	0.34%
2022/07/22	2	24.75	3	25.05	24.95	-1	5,177	-0.02%
2022/07/21	9	24.60	16	25.03	25.20	-7	5,091	-0.14%
2022/07/20	48	25.58	47	25.23	25.05	1	4,946	0.02%
2022/07/19	2	25.35	7	25.05	25.30	-5	4,765	-0.10%
2022/07/18	19	25.43	34	25.51	25.65	-15	4,627	-0.32%
2022/07/15	128	25.11	123	24.93	25.00	5	4,218	0.12%	大買/大賣/
2022/07/14	43	24.10	48	24.34	24.75	-5	3,118	-0.16%
2022/07/13	23	23.16	9	23.41	22.50	14	2,657	0.53%
2022/07/12	6	22.14	2	22.65	22.10	4	2,419	0.17%
2022/07/11	3	22.73	6	22.98	23.15	-3	2,257	-0.13%
2022/07/08	47	22.76	53	22.92	22.80	-6	2,037	-0.29%
2022/07/07	4	21.28	25	21.70	21.70	-21	1,291	-1.63%
2022/07/06	1	20.30	2	20.55	19.75	-1	1,123	-0.09%
2022/07/05	28	20.65	32	20.63	20.35	-4	1,018	-0.39%
2022/07/01	10	17.25	0	0.00	17.25	10	846	1.18%
2022/06/21	5	18.60	0	0.00	18.55	5	888	0.56%
2022/06/07	8	19.94	0	0.00	19.80	8	938	0.85%
2022/06/06	4	19.98	0	0.00	19.95	4	940	0.43%
2022/06/02	2	19.98	0	0.00	19.95	2	944	0.21%
2022/06/01	0	0.00	1	20.20	20.05	-1	956	-0.10%
2022/05/27	1	19.75	0	0.00	19.75	1	956	0.10%
2022/05/25	2	19.70	1	19.30	19.70	1	978	0.10%
2022/05/13	0	0.00	2	19.00	18.95	-2	1,016	-0.20%
2022/05/12	1	18.50	0	0.00	18.50	1	1,017	0.10%
2022/05/10	1	19.20	20	18.75	19.20	-19	1,012	-1.88%
2022/05/09	1	18.90	3	19.15	18.80	-2	1,005	-0.20%
2022/05/05	7	20.52	2	20.55	20.25	5	981	0.51%
2022/05/04	0	0.00	2	20.65	20.85	-2	949	-0.21%
2022/05/03	1	20.75	1	21.00	20.60	0	935	0.00%
2022/04/29	37	20.89	17	21.26	20.45	20	899	2.22%
2022/04/20	0	0.00	1	19.60	19.55	-1	630	-0.16%
2022/04/19	1	19.65	0	0.00	19.60	1	641	0.16%
2022/04/13	0	0.00	1	19.05	19.20	-1	664	-0.15%
2022/04/11	2	19.03	0	0.00	18.95	2	725	0.28%
2022/04/07	0	0.00	3	19.25	19.25	-3	741	-0.40%
2022/04/06	0	0.00	10	19.65	19.70	-10	742	-1.35%
2022/03/29	0	0.00	3	20.10	20.10	-3	805	-0.37%
2022/03/28	2	20.18	0	0.00	20.15	2	818	0.24%
2022/03/24	2	20.50	0	0.00	20.45	2	828	0.24%
2022/03/23	2	20.43	0	0.00	20.30	2	859	0.23%
2022/03/22	0	0.00	2	20.30	20.40	-2	906	-0.22%
2022/03/21	2	20.57	0	0.00	20.45	2	980	0.20%
2022/03/17	1	20.20	0	0.00	20.20	1	1,731	0.06%
2022/03/16	4	20.15	0	0.00	19.90	4	1,845	0.22%
2022/03/11	1	20.65	1	20.40	20.45	0	2,056	0.00%
2022/03/10	0	0.00	5	20.61	20.55	-5	2,117	-0.24%
2022/03/09	0	20.50	0	0.00	20.50	0	2,152	0.00%
2022/03/07	1	20.65	0	0.00	20.55	1	2,349	0.04%
2022/03/04	1	20.80	15	20.85	20.90	-14	2,596	-0.54%
2022/03/03	1	21.30	0	0.00	21.05	1	2,775	0.04%
2022/03/01	0	0.00	2	21.00	20.95	-2	2,819	-0.07%
2022/02/23	0	21.20	10	21.19	21.25	-10	2,919	-0.34%
2022/02/21	1	21.95	1	21.90	21.90	0	3,132	0.00%
2022/02/16	1	21.15	0	0.00	21.20	1	3,433	0.03%
2022/02/10	1	21.40	1	21.55	21.50	0	3,903	0.00%
2022/01/20	3	21.77	0	0.00	21.85	3	4,628	0.06%
2022/01/18	1	22.10	0	0.00	22.00	1	4,715	0.02%
2022/01/17	2	21.85	10	21.50	21.90	-8	4,716	-0.17%
2022/01/13	1	21.60	0	0.00	22.00	1	4,694	0.02%
2022/01/12	4	21.69	1	21.65	21.70	3	4,681	0.06%
2022/01/11	3	22.17	1	22.10	22.10	2	4,661	0.04%
2022/01/07	1	22.65	0	0.00	22.55	1	4,639	0.02%
2022/01/06	10	23.30	0	0.00	23.30	10	4,617	0.22%
2022/01/04	0	0.00	5	24.00	23.75	-5	4,584	-0.11%
2022/01/03	1	23.70	2	23.85	24.05	-1	4,537	-0.02%
2021/12/29	6	23.91	0	0.00	23.95	6	4,502	0.13%
2021/12/28	7	24.22	0	0.00	24.20	7	4,492	0.16%
2021/12/27	0	0.00	1	24.15	24.10	-1	4,465	-0.02%
2021/12/24	2	23.95	0	0.00	23.70	2	4,450	0.04%
2021/12/21	11	23.93	3	23.73	23.95	8	4,399	0.18%
2021/12/17	2	24.33	0	0.00	24.15	2	4,363	0.05%
2021/12/16	0	25.30	2	24.95	24.90	-2	4,319	-0.05%
2021/12/15	2	25.20	0	0.00	25.10	2	4,268	0.05%
2021/12/14	100	26.40	41	26.07	25.00	59	4,187	1.41%
2021/12/13	6	25.70	37	25.47	26.30	-31	3,695	-0.84%
2021/12/10	5	24.58	6	24.68	24.35	-1	3,419	-0.03%
2021/12/09	18	25.00	10	24.80	24.05	8	3,291	0.24%
2021/12/08	2	24.30	2	24.25	23.85	0	3,110	0.00%
2021/12/07	0	0.00	3	24.12	23.80	-3	3,081	-0.10%
2021/12/06	3	24.07	0	0.00	24.00	3	3,055	0.10%
2021/12/03	1	24.05	10	24.15	24.10	-9	2,991	-0.30%
2021/12/02	14	25.23	81	25.13	24.40	-67	2,940	-2.28%
2021/12/01	82	24.35	5	24.51	24.65	77	2,810	2.74%
2021/11/30	31	25.90	43	25.67	24.70	-12	2,731	-0.44%
2021/11/29	120	23.12	21	24.61	24.60	99	2,470	4.01%	大買/
2021/11/25	0	0.00	1	23.45	23.10	-1	2,252	-0.04%
2021/11/24	3	23.57	2	23.30	23.40	1	2,238	0.04%
2021/11/23	18	23.76	0	0.00	23.55	18	2,228	0.81%
2021/11/22	0	0.00	12	24.10	24.20	-12	2,179	-0.55%
2021/11/19	0	0.00	3	23.57	23.40	-3	2,108	-0.14%
2021/11/18	5	24.32	4	23.68	23.50	1	2,084	0.05%
2021/11/17	4	24.59	2	24.48	23.95	2	1,886	0.11%
2021/11/16	3	24.50	7	25.06	24.30	-4	1,805	-0.22%
2021/11/15	17	24.60	11	24.40	24.75	6	1,685	0.36%
2021/11/12	1	23.40	0	0.00	23.25	1	1,553	0.06%
2021/11/11	0	0.00	1	24.45	23.65	-1	1,507	-0.07%
2021/11/10	11	24.99	24	24.84	24.30	-13	1,418	-0.92%
2021/11/09	0	0.00	23	23.06	23.40	-23	1,132	-2.03%
2021/11/08	24	23.74	5	23.67	23.15	19	1,083	1.75%
2021/11/05	10	23.07	6	22.85	22.80	4	1,002	0.40%
2021/11/04	15	21.95	49	22.82	22.70	-34	905	-3.75%
2021/11/03	15	21.94	17	22.79	21.70	-2	786	-0.25%
2021/10/29	2	20.80	1	20.95	21.00	1	525	0.19%
2021/10/28	17	22.43	13	21.58	21.35	4	509	0.79%
2021/10/27	0	0.00	4	21.34	21.35	-4	364	-1.10%
2021/10/26	0	19.50	0	0.00	19.45	0	275	0.01%
2021/10/25	0	0.00	1	19.20	19.55	-1	275	-0.36%
2021/10/22	0	0.00	0.4	19.00	19.10	-0.4	278	-0.13%
2021/10/05	0	0.00	2	19.00	19.00	-2	379	-0.53%
2021/09/01	0	0.00	0.5	19.25	19.35	-0.5	435	-0.12%
2021/08/16	1	18.00	0	0.00	17.90	1	450	0.22%
2021/08/13	2	18.60	0.4	18.56	18.55	1.6	448	0.36%
2021/08/12	0	18.81	0	0.00	18.80	0	450	0.01%
2021/08/11	0	19.85	0	0.00	19.60	0	450	0.01%
2021/08/10	2	19.85	0	0.00	19.80	2	452	0.45%
2021/08/09	1.1	19.96	0	0.00	20.00	1.1	471	0.23%
2021/08/05	0.1	20.50	0	0.00	20.45	0.1	489	0.03%
2021/08/04	0.1	20.60	0	0.00	20.50	0.1	519	0.01%
2021/07/29	1	20.00	0	0.00	20.20	1	548	0.18%
2021/07/28	1	19.80	0	0.00	19.95	1	565	0.18%
2021/07/21	2	20.25	0	0.00	20.05	2	866	0.23%
2021/07/20	0	0.00	0.2	20.65	20.45	-0.2	873	-0.02%
2021/07/15	0	0.00	5	20.85	21.05	-5	916	-0.55%
2021/07/12	1	20.35	0	0.00	20.50	1	928	0.11%
2021/07/09	1	20.30	1	20.45	20.30	0	939	0.00%
2021/07/06	1	20.80	0	0.00	20.75	1	1,027	0.10%
2021/06/30	1	20.60	1	20.70	20.70	0	1,168	0.00%
2021/06/29	2	20.60	0	20.80	20.60	2	1,180	0.17%
2021/06/28	0	0.00	1	20.95	20.90	-1	1,194	-0.08%
2021/06/25	1	20.85	0	0.00	20.80	1	1,202	0.08%
2021/06/15	1	20.75	0	0.00	20.85	1	1,262	0.08%
2021/06/02	1	21.05	0	0.00	21.05	1	1,323	0.08%
2021/05/28	2	20.90	0	0.00	20.90	2	1,360	0.15%
2021/05/26	0	0.00	7	20.65	20.80	-7	1,367	-0.51%
2021/05/25	0	0.00	1	20.85	20.65	-1	1,374	-0.07%
2021/05/24	0.2	20.40	0	0.00	20.55	0.2	1,383	0.01%
2021/05/21	0	0.00	1	20.30	20.20	-1	1,392	-0.07%
2021/05/19	0	0.00	1	20.20	20.20	-1	1,413	-0.07%
2021/05/12	8	19.36	0.1	20.16	19.50	7.9	1,387	0.57%
2021/05/11	6.1	21.19	20	21.20	20.90	-13.9	1,371	-1.01%
2021/05/10	2	22.00	0	0.00	21.95	2	1,359	0.15%
2021/05/06	1	21.60	0	0.00	21.40	1	1,356	0.07%
2021/05/05	1	21.65	0	0.00	21.60	1	1,351	0.07%
2021/05/04	7	21.73	15.2	21.99	21.60	-8.2	1,336	-0.61%
2021/05/03	38.2	23.26	0	0.00	23.00	38.2	1,293	2.95%
2021/04/29	9	25.38	1	25.45	25.35	8	1,231	0.65%
2021/04/28	20	25.55	68	25.37	25.70	-48	1,172	-4.09%
2021/04/27	1.3	24.62	3	24.68	24.65	-1.7	1,095	-0.16%
2021/04/23	3.2	24.12	0	0.00	24.20	3.2	1,086	0.30%
2021/04/22	8.1	24.56	21	25.00	24.05	-12.9	1,096	-1.17%
2021/04/21	0.3	24.48	0	0.00	24.80	0.3	1,072	0.03%
2021/04/20	0.3	24.60	5	24.60	24.60	-4.7	1,069	-0.44%
2021/04/19	5.3	24.59	8	24.54	24.50	-2.7	1,082	-0.25%
2021/04/16	3.1	24.10	0.5	24.15	24.30	2.6	1,088	0.24%
2021/04/15	0.3	24.00	2	23.93	24.05	-1.7	1,110	-0.15%
2021/04/14	6.1	23.56	0	0.00	23.60	6.1	1,164	0.52%
2021/04/13	15	24.57	0	0.00	24.15	15	1,327	1.13%
2021/04/12	50	24.96	0	0.00	24.90	50	1,370	3.65%
2021/04/09	1	25.50	2	25.33	24.95	-1	1,371	-0.07%
2021/04/08	11	25.32	5	25.30	25.30	6	1,351	0.44%
2021/04/07	0	0.00	2	24.95	24.90	-2	1,305	-0.15%
2021/04/06	0	0.00	8	24.61	24.65	-8	1,302	-0.61%
2021/03/31	8	24.32	0	0.00	24.35	8	1,394	0.57%
2021/03/30	0	0.00	4	24.05	24.25	-4	1,413	-0.28%
2021/03/29	0	23.70	0	0.00	23.90	0	1,417	0.00%
2021/03/22	0	0.00	5.1	24.10	24.05	-5.1	1,527	-0.33%
2021/03/18	10	24.44	2	24.40	24.40	8	1,544	0.52%
2021/03/17	0	24.15	0	0.00	24.30	0	1,576	0.00%
2021/03/16	0	23.80	0	0.00	24.00	0	1,618	0.00%
2021/03/08	0	0.00	0	23.90	23.55	0	2,707	0.00%
2021/03/05	4	23.83	0	0.00	23.80	4	2,732	0.15%
2021/03/03	1	23.30	0	0.00	23.30	1	2,739	0.04%
2021/02/26	0	0.00	3	23.25	23.50	-3	2,778	-0.11%
2021/02/25	0	0.00	1	23.60	23.65	-1	2,883	-0.03%
2021/02/24	0	0.00	12	23.48	23.45	-12	2,895	-0.41%
2021/02/23	0	0.00	3	23.90	23.75	-3	2,900	-0.10%
2021/02/19	0.1	23.60	0	0.00	23.80	0.1	2,922	0.00%
2021/02/18	5	23.05	5	23.30	23.40	0	3,091	0.00%
2021/02/05	0	0.00	1	22.85	22.50	-1	3,206	-0.03%
2021/02/04	0	0.00	2	22.85	22.60	-2	3,206	-0.06%
2021/02/03	1	23.20	0	0.00	22.85	1	3,219	0.03%
2021/02/01	0	0.00	20	22.08	22.20	-20	3,207	-0.62%
2021/01/28	2	22.75	0	0.00	22.75	2	3,203	0.06%
2021/01/26	0	0.00	2	23.00	22.55	-2	3,194	-0.06%
2021/01/20	5	22.66	0	0.00	22.20	5	3,155	0.16%
2021/01/19	0	0.00	1	23.60	23.65	-1	3,121	-0.03%
2021/01/18	0	0.00	3	23.70	23.45	-3	3,110	-0.10%
2021/01/15	7	24.52	0	0.00	24.05	7	3,092	0.23%
2021/01/14	2	24.70	1	24.65	24.75	1	3,070	0.03%
2021/01/13	0	0.00	1	24.60	24.50	-1	3,056	-0.03%
2021/01/12	4	24.50	1	24.65	24.45	3	3,040	0.10%
2021/01/11	0	0.00	5	25.05	24.95	-5	3,013	-0.17%
2021/01/08	26	25.17	1	25.20	25.25	25	2,993	0.84%
2021/01/07	14	25.81	3	25.95	25.65	11	2,960	0.37%
2021/01/06	11	25.75	21	26.63	25.75	-10	2,891	-0.35%
2021/01/05	11	25.32	4	25.20	25.05	7	2,684	0.26%
2020/12/29	4	24.88	0	0.00	24.65	4	2,555	0.16%
2020/12/28	0	0.00	1.1	25.21	25.25	-1.1	2,518	-0.05%
2020/12/25	2.1	24.79	5	24.99	25.65	-2.9	2,465	-0.12%
2020/12/24	8	24.73	0	0.00	24.75	8	2,393	0.33%
2020/12/22	1	24.55	0	0.00	24.00	1	2,350	0.04%
2020/12/18	2	24.50	4	24.70	24.75	-2	2,311	-0.09%
2020/12/17	6	24.78	0	0.00	24.60	6	2,279	0.26%
2020/12/16	0	0.00	1	25.20	24.90	-1	2,251	-0.04%
2020/12/15	0	0.00	5	25.15	24.90	-5	2,226	-0.22%
2020/12/14	2	25.30	0	0.00	25.40	2	2,211	0.09%
2020/12/11	0	0.00	10	25.54	25.20	-10	2,198	-0.45%
2020/12/10	13	25.95	10	26.30	26.00	3	2,155	0.14%
2020/12/09	32	26.29	13.3	26.36	26.50	18.7	2,095	0.89%
2020/12/08	13	26.65	8.1	26.43	26.95	4.9	2,015	0.24%
2020/12/07	12	25.95	6	26.33	25.85	6	1,726	0.35%
2020/12/04	8	25.58	2	25.28	25.50	6	1,540	0.39%
2020/12/03	8	25.26	3	25.17	25.20	5	1,419	0.35%
2020/12/02	2.5	24.79	16	24.80	25.30	-13.5	1,241	-1.09%
2020/12/01	10	23.40	3	23.08	23.35	7	994	0.70%
2020/11/27	0	0.00	1	22.75	22.75	-1	949	-0.11%
2020/11/25	0	0.00	1	22.70	22.65	-1	923	-0.11%
2020/11/24	7	22.99	6	23.23	22.90	1	886	0.11%
2020/11/20	2	22.35	1	22.50	22.50	1	778	0.13%
2020/11/19	0	0.00	1	22.25	22.20	-1	772	-0.13%
2020/11/18	6	22.38	11	22.39	22.20	-5	760	-0.66%
2020/11/17	17	22.37	15	22.09	22.20	2	737	0.27%
2020/11/16	0	0.00	1	22.80	22.80	-1	564	-0.18%
2020/11/11	1	20.65	2	20.68	20.80	-1	435	-0.23%
2020/11/10	2	20.00	0	0.00	20.00	2	418	0.48%
2020/11/09	1	19.95	2	20.00	19.95	-1	414	-0.24%
2020/11/06	5	20.05	0	0.00	19.95	5	408	1.22%
2020/11/02	0	20.20	0	0.00	20.35	0	409	0.00%
2020/10/27	1	20.95	0	0.00	20.95	1	448	0.22%
2020/10/23	0	0.00	5	20.92	20.90	-5	453	-1.10%
2020/10/22	1	20.95	0	0.00	20.85	1	459	0.22%
2020/10/06	2	21.18	0	0.00	21.15	2	504	0.40%
2020/09/30	5	20.40	0	0.00	20.70	5	534	0.94%
2020/09/02	0	0.00	1	22.40	22.40	-1	896	-0.11%
2020/08/07	0	0.00	2	22.25	22.35	-2	865	-0.23%
2020/08/06	0	0.00	5	22.40	22.45	-5	865	-0.58%
2020/08/04	5	22.00	0	0.00	21.95	5	871	0.57%
2020/07/27	0	0.00	1	20.95	20.95	-1	1,073	-0.09%
2020/07/22	1	22.00	0	0.00	22.25	1	1,082	0.09%
2020/07/21	1	22.15	0	0.00	22.15	1	1,077	0.09%
2020/07/13	0	0.00	2	22.80	22.75	-2	1,085	-0.18%
2020/07/09	4	23.65	0	0.00	23.30	4	1,094	0.37%
2020/07/06	0	0.00	2	23.50	23.10	-2	1,068	-0.19%
2020/07/02	0	0.00	31	22.70	22.70	-31	1,039	-2.98%
2020/06/30	0	0.00	1	22.65	22.30	-1	1,028	-0.10%
2020/06/23	0	0.00	7	22.50	22.65	-7	1,039	-0.67%
2020/06/22	0	0.00	10	22.65	22.55	-10	1,025	-0.98%
2020/06/19	2	22.88	6	22.85	22.95	-4	1,022	-0.39%
2020/06/17	15	23.00	0	0.00	22.05	15	974	1.54%
2020/06/16	0	0.00	0.6	22.40	22.40	-0.6	918	-0.07%
2020/06/09	5	21.65	5	21.90	21.60	0	963	0.00%
2020/06/08	5	21.30	1	21.25	21.15	4	980	0.41%
2020/05/27	1	20.00	0	0.00	20.15	1	1,049	0.10%
2020/05/22	1	19.90	0	0.00	19.90	1	1,102	0.09%
2020/05/15	12	20.48	0	0.00	20.10	12	1,112	1.08%
2020/05/05	7	23.47	5	22.76	21.60	2	1,185	0.17%
2020/04/16	0	0.00	3	19.55	19.70	-3	1,238	-0.24%
2020/04/15	4	19.80	0	0.00	19.60	4	1,266	0.32%
2020/04/09	5	18.70	0	0.00	18.90	5	1,525	0.33%
2020/04/08	2	18.85	1	18.80	19.05	1	1,695	0.06%
2020/03/31	0	0.00	25	17.91	17.60	-25	2,513	-0.99%
2020/03/30	5	17.49	2	17.80	18.30	3	2,573	0.12%
2020/03/27	20	16.85	0	0.00	16.65	20	2,650	0.75%
2020/03/26	5	16.55	157	16.40	16.55	-152	2,863	-5.31%	大賣/鉅額交易
2020/03/25	0	0.00	193	16.84	16.55	-193	3,058	-6.31%	大賣/鉅額交易
2020/03/24	0	0.00	3	15.83	16.10	-3	3,324	-0.09%
2020/03/23	0	0.00	1	15.35	15.20	-1	4,116	-0.02%
2020/03/19	350	14.70	0	0.00	14.70	350	4,153	8.43%	大買/鉅額交易
2020/03/17	1	18.45	0	0.00	17.60	1	4,152	0.02%
2020/03/16	5	18.85	0	0.00	18.85	5	4,158	0.12%
2020/03/12	0	0.00	9	23.05	22.85	-9	4,180	-0.22%
2020/03/11	0	23.05	0	0.00	23.10	0	4,158	0.00%
2020/03/09	2	24.05	2	23.80	23.50	0	4,159	0.00%
2020/03/05	1	23.60	0	0.00	23.65	1	4,133	0.02%
2020/03/03	4	24.06	0	0.00	23.95	4	4,121	0.10%
2020/02/27	0	0.00	1	23.85	23.75	-1	4,102	-0.02%
2020/02/18	0	0.00	0.4	23.55	23.55	-0.4	4,041	-0.01%
2020/02/13	1	23.80	0	0.00	23.80	1	4,026	0.02%
2020/02/12	0	23.85	0	0.00	24.00	0	4,011	0.00%
2020/02/11	0	0.00	1	23.80	23.75	-1	4,000	-0.02%
2020/02/10	3	24.23	1	23.75	23.75	2	3,984	0.05%
2020/02/07	2	23.63	1	23.70	23.50	1	3,961	0.03%
2020/02/06	1	23.85	2	23.95	23.95	-1	3,951	-0.03%
2020/02/03	2	21.58	1	23.25	23.25	1	3,826	0.03%
2020/01/31	2	21.20	0	0.00	21.15	2	3,779	0.05%
2020/01/30	0	0.00	1	21.45	20.85	-1	3,758	-0.03%
2020/01/17	0	0.00	1	23.25	23.30	-1	3,722	-0.03%
2020/01/16	2	23.15	0	0.00	23.15	2	3,709	0.05%
2020/01/15	1	23.30	1	23.20	23.25	0	3,700	0.00%
2020/01/14	10	23.30	0	0.00	23.40	10	3,688	0.27%
2020/01/13	0	0.00	3	23.22	23.05	-3	3,665	-0.08%
2020/01/09	0	0.00	5	23.60	23.10	-5	3,636	-0.14%
2020/01/08	2	23.75	7	23.54	23.05	-5	3,611	-0.14%
2020/01/07	6	24.00	3	24.00	24.25	3	3,551	0.08%
2020/01/06	1	26.40	2	26.45	25.55	-1	3,417	-0.03%
2020/01/03	0	0.00	7	27.99	27.60	-7	3,366	-0.21%
2020/01/02	6	28.27	1	28.60	28.65	5	3,327	0.15%
2019/12/31	12	28.00	0	0.00	28.00	12	3,141	0.38%
2019/12/30	7	28.74	8.8	29.02	28.30	-1.8	2,951	-0.06%
2019/12/27	17	28.83	21.1	28.78	29.05	-4.1	2,759	-0.15%
2019/12/26	6	28.11	6	28.15	28.10	0	2,379	0.00%
2019/12/25	10	27.95	0	0.00	27.95	10	2,289	0.44%
2019/12/24	8.1	28.11	5	28.23	28.05	3.1	2,197	0.14%
2019/12/23	8	28.15	6	28.23	28.20	2	2,095	0.10%
2019/12/20	9	27.67	8	27.45	27.55	1	1,878	0.05%
2019/12/19	3	28.05	13.9	27.97	27.70	-10.9	1,677	-0.65%
2019/12/18	22.8	28.05	100	28.08	27.90	-77.2	1,398	-5.52%
2019/12/17	31.3	27.35	0	0.00	27.35	31.3	601	5.20%
2019/12/16	10	24.90	0	0.00	24.90	10	586	1.71%
2019/12/13	3	22.65	1.1	22.65	22.65	1.9	541	0.35%
2019/12/11	2	20.35	3	20.35	20.35	-1	503	-0.20%
2019/12/09	3	20.30	0	0.00	20.20	3	464	0.65%
2019/12/06	1	19.85	0	0.00	19.75	1	415	0.24%
2019/11/27	0	0.00	2	19.00	18.95	-2	388	-0.51%
2019/11/18	0	0.00	3	19.00	19.00	-3	395	-0.76%
2019/11/12	0	0.00	10	18.25	18.30	-10	394	-2.54%
2019/11/04	0	0.00	1	18.55	18.50	-1	410	-0.24%
2019/10/25	3	18.60	0	0.00	18.55	3	461	0.65%
2019/10/24	0	0.00	3	18.45	18.45	-3	534	-0.56%
2019/09/27	0	0.00	8	19.15	19.10	-8	689	-1.16%
2019/09/25	0	0.00	2	19.25	19.20	-2	691	-0.29%
2019/09/18	2	19.35	0	0.00	19.50	2	695	0.29%
2019/09/12	0	0.00	2	19.35	19.40	-2	691	-0.29%
2019/09/11	0	0.00	2	19.10	19.15	-2	692	-0.29%
2019/09/06	2	19.40	1	19.60	19.50	1	696	0.14%
2019/09/05	3	19.28	4	19.30	19.25	-1	684	-0.15%
2019/08/28	0	0.00	1	19.00	19.00	-1	713	-0.14%
2019/08/27	0	0.00	5	19.00	18.90	-5	713	-0.70%
2019/08/26	1	18.60	0	0.00	18.60	1	718	0.14%
2019/08/20	0.3	19.00	1	19.15	19.05	-0.7	799	-0.09%
2019/08/19	1	19.25	0	0.00	19.20	1	801	0.12%
2019/08/15	1	18.80	0	0.00	18.85	1	809	0.12%
2019/08/08	0	0.00	6	19.20	19.20	-6	855	-0.70%
2019/08/07	5	19.20	0	0.00	19.10	5	864	0.58%
2019/07/30	0	0.00	1	20.40	20.40	-1	951	-0.11%
2019/07/29	1	20.75	10	20.75	20.75	-9	950	-0.95%
2019/07/26	1	21.25	10	21.22	21.15	-9	942	-0.95%
2019/07/25	20	20.61	0	0.00	20.95	20	877	2.28%
2019/07/24	0	0.00	1	20.40	20.35	-1	856	-0.12%
2019/07/22	0	0.00	2	20.15	20.20	-2	879	-0.23%
2019/07/16	1	20.65	0	0.00	20.75	1	1,029	0.10%
2019/07/15	10	21.21	0	0.00	21.30	10	1,011	0.99%
2019/07/11	0	0.00	1	21.10	21.10	-1	1,048	-0.10%
2019/07/10	5	20.85	0	0.00	20.90	5	1,078	0.46%
2019/07/04	1	21.00	0	0.00	21.00	1	1,114	0.09%
2019/07/02	1	20.75	0	0.00	20.75	1	1,131	0.09%
2019/07/01	5	20.80	0	0.00	20.70	5	1,145	0.44%
2019/06/26	1	20.60	0	0.00	20.55	1	1,228	0.08%
2019/06/19	0	0.00	7	20.55	20.60	-7	1,297	-0.54%
2019/06/18	1	20.70	0	0.00	20.40	1	1,349	0.07%
2019/06/17	0	0.00	0.4	20.55	20.65	-0.4	1,357	-0.03%
2019/06/13	0	0.00	3	21.07	20.80	-3	1,395	-0.21%
2019/06/11	3	21.05	2	21.15	21.30	1	1,410	0.07%
2019/06/10	0	20.80	0	0.00	20.95	0	1,405	0.00%
2019/06/05	2	20.75	0	0.00	20.60	2	1,458	0.14%
2019/05/30	0	0.00	1	20.95	20.95	-1	1,779	-0.06%
2019/05/29	6	21.05	3	21.03	21.25	3	1,758	0.17%
2019/05/24	0	0.00	16	20.50	20.50	-16	1,741	-0.92%
2019/05/23	0	0.00	11	20.55	20.65	-11	1,754	-0.63%
2019/05/22	0	0.00	28	20.98	20.85	-28	1,752	-1.60%
2019/05/17	0	0.00	2	20.48	20.50	-2	1,774	-0.11%
2019/05/16	1	20.50	3	21.20	20.35	-2	1,773	-0.11%
2019/05/14	1	20.25	6	20.72	20.75	-5	1,764	-0.28%
2019/05/09	0	0.00	11	21.08	21.10	-11	1,747	-0.63%
2019/05/08	2	21.00	4	21.50	21.30	-2	1,731	-0.12%
2019/04/29	0	0.00	11	20.95	20.90	-11	1,691	-0.65%
2019/04/25	5	21.41	0	0.00	21.35	5	1,722	0.29%
2019/04/23	26	21.89	6	21.78	21.65	20	1,749	1.14%
2019/04/22	8	21.31	0	0.00	21.70	8	1,713	0.47%
2019/04/19	1	21.25	0	0.00	21.00	1	1,704	0.06%
2019/04/18	2	21.25	0	0.00	20.95	2	1,708	0.12%
2019/04/17	4	21.80	4	21.73	21.70	0	1,707	0.00%
2019/04/12	0	0.00	11	20.85	20.85	-11	1,749	-0.63%
2019/04/11	0	0.00	1	21.05	20.85	-1	1,738	-0.06%
2019/04/08	0	0.00	15	21.55	21.50	-15	1,675	-0.90%
2019/04/02	1	22.20	1	21.80	21.70	0	1,647	0.00%
2019/04/01	0	21.55	0	0.00	21.70	0	1,609	0.00%
2019/03/29	14	21.43	4	21.50	21.50	10	1,587	0.63%
2019/03/28	0	0.00	10	20.90	20.90	-10	1,561	-0.64%
2019/03/26	4	21.10	1	21.25	21.10	3	1,545	0.19%
2019/03/25	2	20.90	5	20.99	21.00	-3	1,547	-0.19%
2019/03/22	4	21.40	0	0.00	21.40	4	1,533	0.26%
2019/03/21	19	21.94	1	21.95	21.85	18	1,510	1.19%
2019/03/19	0	21.40	10	21.60	21.45	-10	1,450	-0.69%
2019/03/18	15	21.50	2	21.65	21.40	13	1,447	0.90%
2019/03/15	2	21.35	4	21.50	21.25	-2	1,433	-0.14%
2019/03/14	8	21.58	1	21.55	21.35	7	1,437	0.49%
2019/03/13	0	0.00	2	21.90	21.60	-2	1,484	-0.13%
2019/03/12	0	0.00	2	21.80	21.75	-2	1,573	-0.13%
2019/03/11	0	0.00	1	22.10	22.05	-1	1,555	-0.06%
2019/03/08	7	22.26	6.9	22.21	21.90	0.1	1,542	0.01%
2019/03/07	5	21.53	8	21.10	21.00	-3	1,358	-0.22%
2019/03/06	8	22.04	0	0.00	22.10	8	1,300	0.62%
2019/03/05	0	21.10	1	21.20	21.15	-1	1,266	-0.08%
2019/03/04	0	0.00	1	21.05	21.10	-1	1,259	-0.08%
2019/02/22	0.1	20.65	0	0.00	20.80	0.1	1,240	0.01%
2019/02/19	1	21.00	0	0.00	21.10	1	1,241	0.08%
2019/02/18	1	20.70	1	20.85	20.65	0	1,231	0.00%
2019/02/15	1	21.40	1	21.10	21.35	0	1,202	0.00%
2019/02/12	0	0.00	3	21.20	21.30	-3	1,222	-0.25%
2019/02/11	2	21.25	0	0.00	21.25	2	1,239	0.16%
2019/01/29	0	0.00	2	21.40	21.40	-2	1,357	-0.15%
2019/01/22	0	0.00	2	20.95	20.70	-2	1,335	-0.15%
2019/01/21	1	20.85	1	20.70	20.90	0	1,353	0.00%
2019/01/17	2	21.00	0	0.00	20.75	2	1,395	0.14%
2019/01/16	3	21.08	4	21.05	21.35	-1	1,342	-0.07%
2019/01/14	1	21.40	2	21.35	21.10	-1	1,281	-0.08%
2019/01/11	0	0.00	1	20.70	20.90	-1	1,202	-0.08%
2019/01/09	1	20.70	0.9	20.50	20.55	0.1	1,171	0.01%
2019/01/08	13	21.19	12	21.18	20.85	1	1,145	0.09%
2019/01/03	1	19.60	0	0.00	19.55	1	1,082	0.09%
2018/12/26	0	0.00	5	18.90	18.90	-5	1,114	-0.45%
2018/12/17	2	19.55	0	0.00	19.50	2	1,112	0.18%
2018/12/12	0	0.00	4	19.95	19.90	-4	1,114	-0.36%
2018/12/11	5	20.30	0	0.00	20.05	5	1,108	0.45%
2018/12/07	1	20.20	1	20.10	20.15	0	1,103	0.00%
2018/12/06	5	20.68	6	20.16	20.00	-1	1,102	-0.09%
2018/12/05	8	21.28	2	21.13	21.10	6	1,050	0.57%
2018/12/04	0	0.00	2	20.38	20.25	-2	1,002	-0.20%
2018/12/03	2	21.00	2	20.40	20.10	0	1,016	0.00%
2018/11/29	3.1	20.08	6	20.10	20.00	-2.9	1,046	-0.28%
2018/11/27	2	19.65	1	19.60	19.60	1	1,134	0.09%
2018/11/26	0	0.00	2	19.50	19.60	-2	1,169	-0.17%
2018/11/22	0	0.00	32	19.85	19.30	-32	1,248	-2.56%
2018/11/21	0	0.00	8	19.91	19.70	-8	1,299	-0.62%
2018/11/20	6	19.90	3	19.87	19.85	3	1,342	0.22%
2018/11/19	3	19.10	1	19.15	19.20	2	1,382	0.14%
2018/11/16	1	19.00	1	19.25	18.85	0	1,384	0.00%
2018/11/13	0	0.00	1	18.20	18.90	-1	1,466	-0.07%
2018/11/12	4	19.23	0	0.00	18.90	4	1,462	0.27%
2018/11/09	1	19.80	2	20.15	20.25	-1	1,444	-0.07%
2018/11/08	2	19.93	1	20.35	20.05	1	1,467	0.07%
2018/11/07	1	19.20	1	19.75	19.70	0	1,466	0.00%
2018/11/06	0	0.00	2	19.13	19.45	-2	1,447	-0.14%
2018/11/02	1	17.45	2	17.50	17.60	-1	1,416	-0.07%
2018/10/31	11	16.57	0	0.00	16.75	11	1,448	0.76%
2018/10/30	20	15.44	0.2	15.50	15.55	19.8	1,469	1.35%
2018/10/29	10	15.55	1	16.20	15.05	9	1,473	0.61%
2018/10/26	1	16.80	0	0.00	16.15	1	1,463	0.07%
2018/10/25	0.7	16.95	0	0.00	16.95	0.7	1,464	0.04%
2018/10/19	0	0.00	1	18.60	18.85	-1	1,477	-0.07%
2018/10/16	1	19.05	5	19.45	19.05	-4	1,527	-0.26%
2018/10/12	1	18.25	251	18.49	18.30	-250	1,553	-16.09%	大賣/鉅額交易
2018/10/11	2.5	18.96	1	19.15	18.70	1.5	1,537	0.10%
2018/10/09	35	20.66	0	0.00	20.75	35	1,532	2.28%
2018/10/08	3	20.55	0	0.00	20.95	3	1,539	0.19%
2018/10/05	0	0.00	1	19.80	19.90	-1	1,575	-0.06%
2018/10/03	2	20.98	1	20.95	20.70	1	1,573	0.06%
2018/09/28	5	21.29	3	21.35	21.25	2	1,591	0.13%
2018/09/19	0	0.00	2	21.25	21.25	-2	2,019	-0.10%
2018/09/18	0	0.00	1	21.25	21.25	-1	2,040	-0.05%
2018/09/17	0.1	21.50	0	0.00	21.45	0.1	2,093	0.00%
2018/09/14	15	21.28	0	0.00	21.30	15	2,116	0.71%
2018/09/13	28	21.36	0.8	21.40	21.25	27.2	2,124	1.28%
2018/09/12	172.9	21.65	0	0.00	21.30	172.9	2,130	8.11%	大買/鉅額交易
2018/09/10	2	21.50	0	0.00	21.85	2	2,236	0.09%
2018/08/29	0	0.00	1	22.20	22.20	-1	2,446	-0.04%
2018/08/28	1	22.15	0	0.00	22.05	1	2,504	0.04%
2018/08/27	0	0.00	5	22.37	22.20	-5	2,523	-0.20%
2018/08/24	1	22.55	3	22.55	22.65	-2	2,544	-0.08%
2018/08/23	3	22.85	7	22.82	22.60	-4	2,537	-0.16%
2018/08/22	0	0.00	22	22.47	22.45	-22	2,530	-0.87%
2018/08/21	1	22.20	4	22.14	22.30	-3	2,507	-0.12%
2018/08/20	8	22.30	5	22.45	22.40	3	2,490	0.12%
2018/08/17	3	22.05	0	0.00	22.30	3	2,444	0.12%
2018/08/15	2	22.00	8	22.10	22.15	-6	2,410	-0.25%
2018/08/13	1	21.25	3	21.35	21.05	-2	2,346	-0.09%
2018/08/08	0	0.00	1	21.55	21.75	-1	2,318	-0.04%
2018/08/07	0	0.00	9	21.74	21.65	-9	2,327	-0.39%
2018/08/06	1	21.80	0	0.00	21.85	1	2,331	0.04%
2018/08/02	2	21.65	0	0.00	21.50	2	2,306	0.09%
2018/08/01	1	21.50	13	21.50	21.50	-12	2,375	-0.51%
2018/07/31	1	21.00	1	21.00	20.95	0	2,383	0.00%
2018/07/30	0	0.00	1	21.30	21.35	-1	2,364	-0.04%
2018/07/27	1	21.65	0	0.00	21.40	1	2,366	0.04%
2018/07/26	10	21.30	35	21.24	21.40	-25	2,336	-1.07%
2018/07/25	0	0.00	2	20.95	21.00	-2	2,313	-0.09%
2018/07/23	0	0.00	1	20.65	20.65	-1	2,290	-0.04%
2018/07/18	1	20.35	0	0.00	20.40	1	2,323	0.04%
2018/07/12	1	20.95	0	0.00	21.05	1	2,343	0.04%
2018/07/06	0	0.00	14	21.20	21.00	-14	2,443	-0.57%
2018/07/05	1	21.65	0	0.00	21.50	1	2,440	0.04%
2018/07/04	2	22.05	4	21.90	21.95	-2	2,451	-0.08%
2018/07/03	2	21.70	3	21.83	21.90	-1	2,419	-0.04%
2018/06/29	0	0.00	1	22.00	21.85	-1	2,451	-0.04%
2018/06/27	0	0.00	6	21.80	21.80	-6	2,513	-0.24%
2018/06/26	1	21.85	0	0.00	21.80	1	2,532	0.04%
2018/06/25	0	0.00	1	22.15	22.15	-1	2,532	-0.04%
2018/06/22	8	22.73	6	22.50	22.70	2	2,537	0.08%
2018/06/21	2	22.15	0	0.00	22.60	2	2,331	0.09%
2018/06/20	0	0.00	10	21.90	22.05	-10	2,381	-0.42%
2018/06/15	4	21.98	1	21.95	21.90	3	2,482	0.12%
2018/06/14	6	22.03	5	21.90	21.70	1	2,477	0.04%
2018/06/13	3	21.90	1	21.90	21.75	2	2,438	0.08%
2018/06/08	2	21.78	0	0.00	21.70	2	2,431	0.08%
2018/06/07	14	21.88	1	21.95	21.90	13	2,424	0.54%
2018/06/06	19	22.85	35	22.90	22.55	-16	2,333	-0.69%
2018/06/05	8	22.14	15	22.17	22.50	-7	2,088	-0.34%
2018/06/04	51	22.10	5	22.10	21.90	46	2,089	2.20%
2018/06/01	17	21.83	13	21.77	22.00	4	2,044	0.20%
2018/05/31	0	0.00	1	21.65	21.60	-1	2,007	-0.05%
2018/05/30	7	21.84	2	21.80	21.75	5	1,997	0.25%
2018/05/29	0	0.00	1	21.50	21.70	-1	1,912	-0.05%
2018/05/28	4	21.45	3	21.43	21.55	1	1,915	0.05%
2018/05/25	3	21.35	0	0.00	21.30	3	1,914	0.16%
2018/05/24	5	21.74	1	21.70	21.60	4	1,911	0.21%
2018/05/23	2	21.25	0	0.00	21.25	2	1,853	0.11%
2018/05/21	2	20.95	0	0.00	20.95	2	1,895	0.11%
2018/05/18	3	21.15	2	20.90	21.00	1	1,903	0.05%
2018/05/15	0	0.00	1	20.95	20.90	-1	1,904	-0.05%
2018/05/14	1	21.20	10	21.15	21.10	-9	1,995	-0.45%
2018/05/10	2	21.70	0	0.00	21.80	2	2,006	0.10%
2018/05/09	17	22.05	10	22.00	21.90	7	2,004	0.35%
2018/05/08	1	21.75	0	0.00	21.75	1	1,927	0.05%
2018/05/07	0	0.00	3	21.25	21.30	-3	1,910	-0.16%
2018/05/03	0	0.00	2	21.10	21.00	-2	1,901	-0.11%
2018/05/02	0	0.00	2	21.30	21.25	-2	1,921	-0.10%
2018/04/27	2	20.90	0	0.00	21.05	2	1,952	0.10%
2018/04/25	0	0.00	1	21.05	21.15	-1	2,065	-0.05%
2018/04/24	0	0.00	6	21.00	20.90	-6	2,109	-0.28%
2018/04/23	3	21.70	0	0.00	21.50	3	2,092	0.14%
2018/04/20	2	21.85	1	21.95	21.85	1	2,087	0.05%
2018/04/19	1	22.05	5	22.07	22.00	-4	2,091	-0.19%
2018/04/18	3	22.10	1	22.10	22.10	2	2,093	0.10%
2018/04/17	1	21.70	0	0.00	21.70	1	2,086	0.05%
2018/04/13	0	0.00	5	22.08	22.10	-5	2,076	-0.24%
2018/04/12	1	21.90	1	21.75	21.90	0	2,048	0.00%
2018/04/11	1	21.85	0	0.00	21.85	1	2,082	0.05%
2018/04/10	0	0.00	22	21.82	21.85	-22	2,171	-1.01%
2018/04/09	0	0.00	12	21.80	21.80	-12	2,245	-0.53%
2018/04/03	0	0.00	4	21.69	21.70	-4	2,251	-0.18%
2018/04/02	1	22.05	150	21.95	21.85	-149	2,257	-6.60%	大賣/鉅額交易
2018/03/31	2	21.93	5	21.94	21.80	-3	2,292	-0.13%
2018/03/30	0	0.00	33	21.70	21.70	-33	2,272	-1.45%
2018/03/29	15	21.70	0	0.00	21.60	15	2,290	0.66%
2018/03/28	0	0.00	1	21.60	21.60	-1	2,299	-0.04%
2018/03/27	0	0.00	1	21.60	21.55	-1	2,322	-0.04%
2018/03/26	9	21.73	1	21.50	21.65	8	2,474	0.32%
2018/03/23	30	21.22	18	21.39	21.55	12	2,411	0.50%
2018/03/22	11	21.77	2	21.80	21.80	9	2,343	0.38%
2018/03/20	0	0.00	13	21.20	21.20	-13	2,306	-0.56%
2018/03/15	46	21.18	0	0.00	21.15	46	2,556	1.80%
2018/03/14	100	21.12	3	21.15	21.25	97	2,641	3.67%
2018/03/13	0	0.00	2	20.95	21.05	-2	2,738	-0.07%
2018/03/09	0	0.00	1	20.75	20.75	-1	3,059	-0.03%
2018/03/08	1	20.80	10	20.70	20.60	-9	3,476	-0.26%
2018/03/07	1	20.35	0	0.00	20.25	1	4,283	0.02%
2018/03/05	0	0.00	5	20.35	20.10	-5	4,506	-0.11%
2018/03/02	0	0.00	1	20.20	20.25	-1	4,548	-0.02%
2018/02/21	5	19.30	0	0.00	20.20	5	5,012	0.10%
2018/02/12	1	19.05	0	0.00	19.10	1	4,988	0.02%
2018/02/07	2	19.50	1	19.45	19.35	1	5,062	0.02%
2018/02/06	10	19.80	1	18.55	18.75	9	5,149	0.17%
2018/02/05	2	20.53	0	0.00	20.55	2	5,268	0.04%
2018/02/02	15	21.06	0	0.00	21.00	15	5,607	0.27%
2018/01/31	1	20.95	0	0.00	20.95	1	6,126	0.02%
2018/01/30	5	21.25	0	0.00	21.05	5	6,141	0.08%
2018/01/25	5	21.20	0	0.00	21.10	5	6,342	0.08%
2018/01/23	5	21.70	11	21.55	21.40	-6	6,422	-0.09%
2018/01/22	0	0.00	1	21.60	21.60	-1	6,421	-0.02%
2018/01/19	3	22.30	0	0.00	21.80	3	6,423	0.05%
2018/01/18	0	0.00	5	21.80	21.90	-5	6,343	-0.08%
2018/01/16	15	21.55	3	21.60	21.55	12	6,325	0.19%
2018/01/10	0	0.00	2	21.65	21.50	-2	6,553	-0.03%
2018/01/08	11	21.97	0	0.00	21.80	11	6,626	0.17%
2018/01/05	1	22.45	5	22.26	22.15	-4	6,600	-0.06%
2018/01/04	13	22.25	2	21.85	22.25	11	6,572	0.17%
2018/01/03	10	21.90	1	21.90	21.95	9	6,478	0.14%
2018/01/02	0	0.00	4	21.53	21.65	-4	6,402	-0.06%