仲琦 (2419)-國泰券商分點個股進出

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
31.25
漲跌
▲0.25
漲幅
+0.81%
成交量
688張
產業
上市通信網路類股
297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

仲琦 (2419)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/09/13	0	0.00	1	30.65	30.65	-1	3,648	-0.03%
2024/09/10	1	29.85	0	0.00	29.45	1	3,651	0.03%
2024/09/03	2	32.33	0	0.00	31.70	2	3,608	0.06%
2024/08/20	0	0.00	1	31.20	31.20	-1	3,758	-0.03%
2024/08/02	1	29.90	0	0.00	29.75	1	3,526	0.03%
2024/08/01	0	0.00	1	31.30	30.90	-1	3,505	-0.03%
2024/07/30	1	29.50	0	0.00	30.20	1	3,461	0.03%
2024/07/29	1	30.15	0	0.00	30.05	1	3,418	0.03%
2024/07/26	7	31.30	0	0.00	31.10	7	3,371	0.21%
2024/07/23	4	33.40	5	33.61	32.30	-1	3,319	-0.03%
2024/07/22	42	35.19	82	33.51	32.90	-40	3,208	-1.25%
2024/07/19	103	38.55	35	39.87	36.55	68	2,941	2.31%	大買/
2024/07/18	0	0.00	2	37.83	38.70	-2	1,672	-0.12%
2024/07/17	0	0.00	1	34.95	35.20	-1	1,281	-0.08%
2024/07/05	0	0.00	1	32.30	32.55	-1	1,152	-0.09%
2024/06/21	0	0.00	1	31.80	31.60	-1	1,164	-0.09%
2024/06/19	0	0.00	3	31.20	31.05	-3	1,186	-0.25%
2024/06/18	0	0.00	3	30.62	30.70	-3	1,196	-0.25%
2024/05/29	1	34.90	0	0.00	33.60	1	1,666	0.06%
2024/05/22	0	0.00	1	32.10	31.90	-1	1,497	-0.07%
2024/05/21	0	0.00	1	31.70	31.75	-1	1,495	-0.07%
2024/05/14	0	0.00	1	31.10	30.90	-1	1,537	-0.07%
2024/04/30	0	0.00	0	30.45	30.30	0	1,682	0.00%
2024/04/29	0	0.00	0.1	30.10	30.20	-0.1	1,698	-0.01%
2024/04/19	1	29.60	0	0.00	29.30	1	1,736	0.06%
2024/04/16	3	30.17	0	0.00	29.75	3	1,743	0.17%
2024/04/09	2	33.35	3	33.30	33.35	-1	1,821	-0.05%
2024/03/26	1	32.65	0	0.00	31.95	1	1,872	0.05%
2024/03/22	0	0.00	1	33.50	33.50	-1	1,943	-0.05%
2024/03/19	0	0.00	1	32.90	32.95	-1	2,234	-0.04%
2024/03/13	0	0.00	1	31.70	31.55	-1	3,397	-0.03%
2024/03/08	1	30.60	1	31.20	31.80	0	4,151	0.00%
2024/03/07	1	32.75	0	0.00	31.55	1	4,137	0.02%
2024/03/05	1	33.75	1	33.90	33.85	0	4,101	0.00%
2024/03/04	0	0.00	4	32.33	33.25	-4	3,838	-0.10%
2024/02/29	2	30.20	0	0.00	30.15	2	3,751	0.05%
2024/02/27	4	30.73	0	0.00	30.50	4	3,741	0.11%
2024/02/26	0	0.00	1	31.50	31.40	-1	3,720	-0.03%
2024/02/23	1	30.90	0	0.00	30.90	1	3,716	0.03%
2024/02/05	0	0.00	0.3	31.20	30.95	-0.3	3,695	-0.01%
2024/01/30	0.3	34.25	1	34.20	34.10	-0.7	3,625	-0.02%
2024/01/26	1	33.20	0	0.00	33.30	1	3,634	0.03%
2024/01/23	0	0.00	1	33.80	33.85	-1	3,712	-0.03%
2024/01/17	1	33.00	0	0.00	32.60	1	3,808	0.03%
2024/01/16	1	33.90	1	33.80	33.35	0	3,802	0.00%
2024/01/15	1	33.30	0	0.00	33.70	1	3,801	0.03%
2024/01/12	1	33.10	0	0.00	32.95	1	3,825	0.03%
2023/12/15	7	36.75	7	36.86	37.00	0	3,816	0.00%
2023/12/14	1	36.90	0	0.00	36.90	1	3,768	0.03%
2023/12/13	23.1	39.00	20	39.80	38.00	3.1	3,558	0.09%
2023/12/07	0	0.00	25	34.27	34.10	-25	2,621	-0.95%
2023/12/06	14	36.26	1	36.20	35.95	13	2,540	0.51%
2023/12/05	25	33.23	10	33.86	34.35	15	2,073	0.72%
2023/11/27	0	0.00	0.1	30.15	29.65	-0.1	2,200	0.00%
2023/11/24	0	0.00	0.1	30.35	30.20	-0.1	2,242	0.00%
2023/11/15	0	0.00	2	29.80	29.85	-2	3,823	-0.05%
2023/11/10	2	29.10	0	0.00	28.90	2	3,998	0.05%
2023/11/07	0	0.00	0.6	30.03	30.00	-0.6	4,108	-0.01%
2023/11/02	0	0.00	1	30.55	30.50	-1	4,326	-0.02%
2023/10/31	1	29.90	0	0.00	29.80	1	4,520	0.02%
2023/10/19	0	0.00	2	30.60	30.80	-2	6,685	-0.03%
2023/10/16	0	0.00	5	31.50	31.60	-5	8,281	-0.06%
2023/09/28	0	0.00	7	34.35	34.05	-7	13,927	-0.05%
2023/09/26	0	0.00	17	34.50	33.70	-17	14,925	-0.11%
2023/09/19	2	33.80	0	0.00	34.00	2	17,443	0.01%
2023/09/18	2	34.38	0	0.00	34.40	2	17,409	0.01%
2023/09/15	6	34.79	0.5	34.75	34.85	5.5	17,402	0.03%
2023/09/14	0.5	36.10	0.7	35.49	35.70	-0.2	17,364	0.00%
2023/09/13	0.5	35.24	2.3	34.62	34.50	-1.8	17,293	-0.01%
2023/09/12	0.5	34.45	0	0.00	34.30	0.5	17,293	0.00%
2023/09/11	4	34.33	0	0.00	34.05	4	17,232	0.02%
2023/09/07	3	36.55	1	36.65	36.15	2	17,093	0.01%
2023/08/30	0	0.00	0.1	38.75	38.55	-0.1	16,871	0.00%
2023/08/29	10	38.89	4	40.05	38.50	6	16,836	0.04%
2023/08/28	1	40.85	19.1	39.46	39.20	-18.1	16,764	-0.11%
2023/08/25	21.2	39.97	1.4	41.40	41.10	19.8	16,654	0.12%
2023/08/24	12.4	41.93	5.5	42.58	40.50	6.9	16,427	0.04%
2023/08/23	1.6	39.11	3.5	40.84	41.10	-1.9	15,736	-0.01%
2023/08/22	0.5	38.70	2	37.88	37.40	-1.5	15,579	-0.01%
2023/08/21	4	37.36	1	37.20	37.10	3	15,413	0.02%
2023/08/18	0	0.00	1	36.85	35.85	-1	15,280	-0.01%
2023/08/17	0.1	37.45	0	0.00	37.65	0.1	15,205	0.00%
2023/08/15	1	37.25	0	0.00	36.95	1	15,107	0.01%
2023/08/09	0	0.00	2	38.70	38.50	-2	14,901	-0.01%
2023/08/02	2	44.23	1	43.50	41.05	1	14,519	0.01%
2023/08/01	0	0.00	3	45.13	43.25	-3	14,290	-0.02%
2023/07/31	12	47.58	5	47.70	45.60	7	14,050	0.05%
2023/07/28	0	0.00	1	45.90	45.90	-1	13,675	-0.01%
2023/07/27	10	47.35	10	48.03	46.80	0	13,490	0.00%
2023/07/26	2	47.25	26	47.69	46.70	-24	13,294	-0.18%
2023/07/25	3.1	48.80	0.6	49.30	48.30	2.4	13,076	0.02%
2023/07/24	30.4	51.31	1	49.18	49.70	29.4	12,741	0.23%
2023/07/21	1.9	48.18	2.3	48.73	49.60	-0.4	12,315	0.00%
2023/07/20	7.5	48.04	6	48.30	47.45	1.5	11,835	0.01%
2023/07/19	21	52.16	21	51.17	48.15	0	11,430	0.00%
2023/07/18	71.2	51.57	64.2	51.70	49.60	7	10,757	0.07%
2023/07/17	25	48.86	0.2	51.33	51.50	24.8	9,720	0.25%
2023/07/14	20.2	45.23	31.4	46.76	46.90	-11.2	9,306	-0.12%
2023/07/13	5.5	40.77	6	40.17	42.65	-0.5	8,517	-0.01%
2023/07/12	1.1	39.00	1	40.00	38.80	0.1	8,040	0.00%
2023/07/11	2.1	39.94	1	38.30	39.95	1.1	7,755	0.01%
2023/07/10	0.1	39.50	4	39.83	39.05	-3.9	7,269	-0.05%
2023/07/06	1	37.30	0	0.00	36.60	1	5,615	0.02%
2023/07/05	0.1	37.15	0	0.00	37.00	0.1	5,239	0.00%
2023/07/04	41	36.92	71	37.19	38.75	-30	4,818	-0.62%
2023/07/03	5.5	34.70	66.5	35.17	35.25	-61	4,246	-1.44%
2023/06/30	6.3	32.11	3.3	31.58	32.05	3	3,781	0.08%
2023/06/29	38.5	31.88	145	31.98	31.80	-106.5	3,438	-3.10%	大賣/鉅額交易
2023/06/28	0	0.00	50	29.94	30.05	-50	2,107	-2.37%
2023/06/20	30	27.65	0	0.00	27.55	30	1,823	1.65%
2023/06/19	10	27.60	3	27.90	27.55	7	1,824	0.38%
2023/06/14	0.1	27.25	0	0.00	27.25	0.1	1,769	0.01%
2023/06/13	0	0.00	1	27.10	27.10	-1	1,816	-0.06%
2023/06/12	120	27.12	0	0.00	26.85	120	1,839	6.52%	大買/鉅額交易
2023/06/09	26	27.01	0	0.00	27.10	26	1,857	1.40%
2023/06/08	15	26.93	0	0.00	26.70	15	1,900	0.79%
2023/05/18	0.1	26.30	0	0.00	26.35	0.1	3,136	0.00%
2023/05/03	0.2	26.08	0	0.00	25.85	0.2	3,351	0.00%
2023/05/02	0	0.00	2	26.45	26.45	-2	3,335	-0.06%
2023/04/28	0.1	26.05	0	0.00	26.00	0.1	3,336	0.00%
2023/04/25	3	26.35	0	0.00	26.00	3	3,310	0.09%
2023/04/24	2	26.90	0	0.00	26.90	2	3,293	0.06%
2023/04/21	3.1	27.35	4	27.43	26.85	-0.9	3,309	-0.03%
2023/04/20	0	0.00	1	28.15	28.20	-1	3,304	-0.03%
2023/04/18	2	29.03	0	0.00	28.70	2	3,511	0.06%
2023/04/17	0	0.00	1.3	29.04	29.05	-1.3	3,806	-0.03%
2023/04/14	0	0.00	0.8	28.43	28.55	-0.8	3,845	-0.02%
2023/04/13	0.5	28.65	0	0.00	28.30	0.5	3,830	0.01%
2023/03/31	4	27.80	4	28.60	27.80	0	3,715	0.00%
2023/03/30	0	0.00	5	28.40	28.30	-5	3,669	-0.14%
2023/03/29	10	27.23	0	0.00	27.40	10	3,601	0.28%
2023/03/28	40	27.46	0	0.00	27.30	40	3,631	1.10%
2023/03/14	1.2	28.46	0	0.00	28.25	1.2	3,673	0.03%
2023/03/09	0.1	29.00	0	0.00	28.95	0.1	3,785	0.00%
2023/03/06	2	28.50	7	28.49	28.45	-5	3,943	-0.13%
2023/03/03	6.1	28.87	2.1	28.60	28.50	4	3,909	0.10%
2023/03/02	18.9	28.86	19.3	29.02	29.20	-0.4	3,734	-0.01%
2023/03/01	5.5	27.98	4	28.08	27.60	1.5	3,379	0.04%
2023/02/22	0.1	26.45	0	0.00	26.65	0.1	3,152	0.00%
2023/02/09	0	0.00	0.1	26.20	26.25	-0.1	3,455	0.00%
2023/01/30	3	25.60	0	0.00	25.60	3	3,538	0.08%
2023/01/11	0.1	25.75	0	0.00	25.75	0.1	3,677	0.00%
2023/01/10	10	26.00	10	26.13	25.80	0	3,692	0.00%
2023/01/09	10	25.95	10	26.33	25.95	0	3,685	0.00%
2023/01/05	2.1	27.22	0	0.00	26.10	2.1	3,588	0.06%
2022/12/16	5	25.50	0	0.00	25.40	5	4,565	0.11%
2022/12/13	0.1	26.05	0	0.00	25.80	0.1	4,587	0.00%
2022/12/02	2	27.30	6.1	27.44	27.60	-4.1	4,838	-0.08%
2022/12/01	6	27.07	6	27.09	27.30	0	4,844	0.00%
2022/11/30	9	27.42	5	27.31	27.15	4	5,001	0.08%
2022/11/29	1.1	26.63	1	26.65	27.20	0.1	5,029	0.00%
2022/10/31	0	0.00	1	25.15	24.80	-1	9,188	-0.01%
2022/10/17	0	0.00	1	24.85	25.10	-1	14,438	-0.01%
2022/10/11	6	26.93	6	25.88	24.95	0	14,958	0.00%
2022/10/07	1	27.35	0	0.00	27.25	1	15,425	0.01%
2022/10/06	1	27.30	0	0.00	27.45	1	15,706	0.01%
2022/09/05	0	0.00	1	30.25	28.85	-1	15,893	-0.01%
2022/09/02	1	29.65	30.1	29.28	29.65	-29.1	15,643	-0.19%
2022/09/01	1	29.40	5.2	29.52	29.60	-4.2	15,342	-0.03%
2022/08/31	0.3	29.30	1	29.05	29.35	-0.7	15,211	0.00%
2022/08/30	5	28.86	4	29.23	29.20	1	15,094	0.01%
2022/08/29	0	0.00	0.1	27.55	27.35	-0.1	14,873	0.00%
2022/08/26	0	0.00	20.3	29.40	28.85	-20.3	14,756	-0.14%
2022/08/25	51.4	29.89	98	28.80	29.80	-46.6	14,518	-0.32%
2022/08/23	0	0.00	32	28.87	28.65	-32	14,101	-0.23%
2022/08/22	108	28.81	0.1	28.60	29.05	107.9	13,990	0.77%	大買/鉅額交易
2022/08/19	1	29.15	0.1	29.60	29.05	0.9	13,865	0.01%
2022/08/18	20	29.03	0.3	29.10	29.45	19.7	13,710	0.14%
2022/08/17	1	30.10	1	29.75	29.35	0	13,557	0.00%
2022/08/16	7.5	30.63	4	30.40	29.40	3.5	13,274	0.03%
2022/08/15	2	30.02	1	30.00	30.45	1	12,048	0.01%
2022/08/12	1	27.55	1	27.65	27.70	0	11,430	0.00%
2022/08/09	1	27.90	1	27.70	27.75	0	10,992	0.00%
2022/08/08	10	28.20	10	28.36	28.25	0	10,855	0.00%
2022/08/04	2	26.75	4.1	27.26	27.10	-2.1	10,368	-0.02%
2022/08/03	1	27.65	201.1	28.21	27.50	-200.1	10,056	-1.99%	大賣/鉅額交易
2022/08/02	1.2	29.66	0	0.00	29.60	1.2	9,537	0.01%
2022/08/01	171	29.88	220.3	29.97	29.65	-49.3	9,097	-0.54%	大買/大賣/
2022/07/29	261.3	29.79	0.5	28.41	29.60	260.8	8,462	3.08%	大買/鉅額交易
2022/07/28	89.5	27.97	38	28.35	28.25	51.5	7,230	0.71%
2022/07/27	1	26.15	1	26.30	26.65	0	5,696	0.00%
2022/07/25	21	25.29	21	25.21	25.20	0	5,361	0.00%
2022/07/22	1	24.75	0	0.00	24.95	1	5,177	0.02%
2022/07/21	0	0.00	1	24.90	25.20	-1	5,091	-0.02%
2022/07/19	1	24.80	0	0.00	25.30	1	4,765	0.02%
2022/07/15	2	25.00	0	25.15	25.00	2	4,218	0.05%
2022/07/14	0	24.55	0	0.00	24.75	0	3,118	0.00%
2022/07/13	1	23.20	1	22.65	22.50	0	2,657	0.00%
2022/07/08	2	22.75	1	22.65	22.80	1	2,037	0.05%
2022/07/07	1	21.25	2	21.43	21.70	-1	1,291	-0.08%
2022/07/05	0	0.00	2	20.80	20.35	-2	1,018	-0.20%
2022/07/04	0	0.00	1	18.95	18.95	-1	844	-0.12%
2022/07/01	1	17.80	0	0.00	17.25	1	846	0.12%
2022/06/20	1	18.30	0	0.00	17.85	1	888	0.11%
2022/06/16	1	18.85	0	0.00	18.85	1	891	0.11%
2022/05/26	0	0.00	2	19.80	19.70	-2	968	-0.21%
2022/05/09	2	19.15	0	0.00	18.80	2	1,005	0.20%
2022/05/04	0	0.00	1	20.90	20.85	-1	949	-0.11%
2022/04/28	0	0.00	1	19.45	20.15	-1	674	-0.15%
2022/04/20	2	19.75	0	0.00	19.55	2	630	0.32%
2022/04/19	1	19.60	2	20.00	19.60	-1	641	-0.16%
2022/04/11	1	18.90	0	0.00	18.95	1	725	0.14%
2022/04/07	0	0.00	2	19.50	19.25	-2	741	-0.27%
2022/03/28	2	20.65	0	0.00	20.15	2	818	0.24%
2022/03/15	1	20.15	0	0.00	20.00	1	2,020	0.05%
2022/03/03	1	21.20	0	0.00	21.05	1	2,775	0.04%
2022/02/24	1	20.60	0	0.00	20.45	1	2,860	0.03%
2022/02/16	0	0.00	2	21.20	21.20	-2	3,433	-0.06%
2022/02/15	2	20.75	0	0.00	20.75	2	3,479	0.06%
2022/02/07	0	0.00	1	21.20	21.20	-1	4,211	-0.02%
2022/01/25	1	20.80	0	0.00	20.90	1	4,457	0.02%
2022/01/17	0	0.00	1	22.00	21.90	-1	4,716	-0.02%
2022/01/14	1	21.50	0	0.00	21.25	1	4,708	0.02%
2021/12/15	10	25.05	16	24.83	25.10	-6	4,268	-0.14%
2021/12/14	43	25.40	7	25.13	25.00	36	4,187	0.86%
2021/12/13	0	0.00	1	25.10	26.30	-1	3,695	-0.03%
2021/12/10	0	0.00	2	24.50	24.35	-2	3,419	-0.06%
2021/12/09	3	25.08	0	0.00	24.05	3	3,291	0.09%
2021/12/03	0	0.00	1.5	24.13	24.10	-1.5	2,991	-0.05%
2021/12/02	2.5	25.14	1	25.00	24.40	1.5	2,940	0.05%
2021/12/01	0	0.00	1	24.35	24.65	-1	2,810	-0.04%
2021/11/29	0	0.00	1	24.35	24.60	-1	2,470	-0.04%
2021/11/25	1	23.35	30	23.15	23.10	-29	2,252	-1.29%
2021/11/24	1	23.35	0	0.00	23.40	1	2,238	0.04%
2021/11/15	0	0.00	1	24.70	24.75	-1	1,685	-0.06%
2021/11/11	0	0.00	190	23.78	23.65	-190	1,507	-12.60%	大賣/鉅額交易
2021/11/10	0	0.00	1	25.00	24.30	-1	1,418	-0.07%
2021/11/09	30	23.00	0	0.00	23.40	30	1,132	2.65%
2021/11/08	60	23.35	0	0.00	23.15	60	1,083	5.54%
2021/11/05	102	23.42	0	0.00	22.80	102	1,002	10.18%	大買/鉅額交易
2021/11/03	0	0.00	3	22.17	21.70	-3	786	-0.38%
2021/10/27	0	0.00	2	20.15	21.35	-2	364	-0.55%
2021/10/25	0	0.00	1	19.40	19.55	-1	275	-0.36%
2021/10/06	1	18.80	0	0.00	18.80	1	373	0.27%
2021/10/04	1	18.80	0	0.00	18.85	1	384	0.26%
2021/09/27	0	0.00	1	19.50	19.50	-1	402	-0.25%
2021/08/18	0	0.00	1	18.45	18.40	-1	446	-0.22%
2021/08/16	1	17.90	0	0.00	17.90	1	450	0.22%
2021/08/11	1	19.70	0	0.00	19.60	1	450	0.22%
2021/08/10	1	19.95	0	0.00	19.80	1	452	0.22%
2021/05/24	0	0.00	1	20.60	20.55	-1	1,383	-0.07%
2021/05/19	0	0.00	1	20.30	20.20	-1	1,413	-0.07%
2021/05/18	4	19.91	1	20.00	20.25	3	1,419	0.21%
2021/05/17	4	19.04	0	0.00	19.05	4	1,418	0.28%
2021/05/14	1	19.75	0	0.00	19.60	1	1,400	0.07%
2021/05/13	3	18.92	5	19.66	19.50	-2	1,394	-0.14%
2021/05/12	3	20.27	1	19.35	19.50	2	1,387	0.14%
2021/05/11	3	21.30	1	21.50	20.90	2	1,371	0.15%
2021/05/07	2	22.03	0	0.00	22.00	2	1,360	0.15%
2021/05/06	0	0.00	1	21.40	21.40	-1	1,356	-0.07%
2021/05/05	1	21.30	3	21.40	21.60	-2	1,351	-0.15%
2021/05/04	11	21.61	3	21.23	21.60	8	1,336	0.60%
2021/04/29	2	25.30	0	0.00	25.35	2	1,231	0.16%
2021/04/28	0	0.00	2	25.45	25.70	-2	1,172	-0.17%
2021/04/23	1	23.85	0	0.00	24.20	1	1,086	0.09%
2021/04/22	0	0.00	1	24.90	24.05	-1	1,096	-0.09%
2021/04/21	0	0.00	1	24.85	24.80	-1	1,072	-0.09%
2021/04/20	2	24.63	0	0.00	24.60	2	1,069	0.19%
2021/04/19	0	0.00	2	24.28	24.50	-2	1,082	-0.18%
2021/04/15	2	24.05	0	0.00	24.05	2	1,110	0.18%
2021/04/14	2	23.10	1	23.60	23.60	1	1,164	0.09%
2021/04/13	5	25.02	1	24.70	24.15	4	1,327	0.30%
2021/04/12	0	0.00	1	24.90	24.90	-1	1,370	-0.07%
2021/04/06	1	24.40	0	0.00	24.65	1	1,302	0.08%
2021/03/25	2	23.85	0	0.00	23.85	2	1,452	0.14%
2021/03/23	0	0.00	1	24.05	24.00	-1	1,504	-0.07%
2021/03/19	0	0.00	1	24.05	24.20	-1	1,538	-0.07%
2021/03/18	0	0.00	1	24.30	24.40	-1	1,544	-0.06%
2021/03/15	0	0.00	4	23.78	23.95	-4	1,694	-0.24%
2021/03/12	0	0.00	2	23.75	23.65	-2	1,975	-0.10%
2021/03/11	3	23.58	0	0.00	23.65	3	2,157	0.14%
2021/03/04	0	0.00	1	23.75	23.85	-1	2,751	-0.04%
2021/03/03	3	23.17	0	0.00	23.30	3	2,739	0.11%
2021/02/26	0	0.00	1	23.40	23.50	-1	2,778	-0.04%
2021/02/24	0	0.00	1	23.55	23.45	-1	2,895	-0.03%
2021/02/19	0	0.00	1	23.55	23.80	-1	2,922	-0.03%
2021/02/05	3	22.63	1	22.60	22.50	2	3,206	0.06%
2021/02/02	3	22.60	0	0.00	22.80	3	3,215	0.09%
2021/02/01	2	22.30	0	0.00	22.20	2	3,207	0.06%
2021/01/26	0	0.00	2	22.80	22.55	-2	3,194	-0.06%
2021/01/20	1	23.00	0	0.00	22.20	1	3,155	0.03%
2021/01/19	2	23.85	2	23.85	23.65	0	3,121	0.00%
2021/01/15	2	24.15	0	0.00	24.05	2	3,092	0.06%
2021/01/13	11	24.63	0	0.00	24.50	11	3,056	0.36%
2021/01/12	1	24.30	0	0.00	24.45	1	3,040	0.03%
2021/01/08	4	25.21	1	25.20	25.25	3	2,993	0.10%
2021/01/07	4	25.63	2	25.50	25.65	2	2,960	0.07%
2021/01/06	2	25.00	2	26.55	25.75	0	2,891	0.00%
2021/01/04	0	0.00	1	25.05	25.00	-1	2,605	-0.04%
2020/12/31	1	24.45	2	24.43	24.45	-1	2,581	-0.04%
2020/12/30	1	24.55	0	0.00	24.45	1	2,569	0.04%
2020/12/29	1	24.70	0	0.00	24.65	1	2,555	0.04%
2020/12/25	0	0.00	3	25.55	25.65	-3	2,465	-0.12%
2020/12/23	0	0.00	1	24.05	23.85	-1	2,355	-0.04%
2020/12/21	4	24.15	4	24.24	24.40	0	2,329	0.00%
2020/12/18	0	0.00	1	24.80	24.75	-1	2,311	-0.04%
2020/12/17	1	24.60	2	24.80	24.60	-1	2,279	-0.04%
2020/12/16	3	25.00	0	0.00	24.90	3	2,251	0.13%
2020/12/15	3	25.08	2	25.33	24.90	1	2,226	0.04%
2020/12/14	1	25.40	1	25.45	25.40	0	2,211	0.00%
2020/12/11	4	25.49	1	25.10	25.20	3	2,198	0.14%
2020/12/10	7	25.89	2	25.90	26.00	5	2,155	0.23%
2020/12/09	1	26.35	0	0.00	26.50	1	2,095	0.05%
2020/12/08	0	0.00	4	26.48	26.95	-4	2,015	-0.20%
2020/12/07	2	26.00	2	25.53	25.85	0	1,726	0.00%
2020/12/04	1	25.95	0	0.00	25.50	1	1,540	0.06%
2020/12/03	1	25.05	1	25.15	25.20	0	1,419	0.00%
2020/12/02	20	23.70	37	24.79	25.30	-17	1,241	-1.37%
2020/12/01	16	23.13	2	23.08	23.35	14	994	1.41%
2020/11/30	1	23.25	1	23.00	23.00	0	978	0.00%
2020/11/25	0	0.00	2	22.68	22.65	-2	923	-0.22%
2020/11/24	1	23.50	6	23.18	22.90	-5	886	-0.56%
2020/11/23	11	22.44	2	22.65	22.40	9	782	1.15%
2020/11/18	1	22.20	1	22.30	22.20	0	760	0.00%
2020/11/17	5	22.30	0	0.00	22.20	5	737	0.68%
2020/11/16	5	21.00	2	21.43	22.80	3	564	0.53%
2020/11/13	6	20.75	1	20.75	20.75	5	440	1.13%
2020/11/12	1	20.90	0	0.00	20.65	1	439	0.23%
2020/11/11	6	20.72	1	20.50	20.80	5	435	1.15%
2020/11/10	1	19.85	0	0.00	20.00	1	418	0.24%
2020/11/09	3	20.15	0	0.00	19.95	3	414	0.72%
2020/11/05	3	20.15	3	20.10	20.05	0	404	0.00%
2020/11/04	1	20.30	1	20.30	20.25	0	403	0.00%
2020/11/03	0	0.00	2	20.55	20.55	-2	401	-0.50%
2020/11/02	0	0.00	2	20.28	20.35	-2	409	-0.49%
2020/10/30	1	20.35	2	20.35	20.25	-1	428	-0.23%
2020/10/29	1	20.75	0	0.00	20.60	1	443	0.23%
2020/10/28	0	0.00	2	20.93	20.75	-2	446	-0.45%
2020/10/27	0	0.00	4	20.95	20.95	-4	448	-0.89%
2020/10/22	8	20.95	0	0.00	20.85	8	459	1.74%
2020/10/21	8	21.05	0	0.00	21.10	8	460	1.74%
2020/10/19	4	21.33	0	0.00	21.25	4	469	0.85%
2020/10/07	0	0.00	22	21.20	21.45	-22	502	-4.38%
2020/09/25	0	0.00	2	20.15	19.80	-2	624	-0.32%
2020/09/23	2	21.15	0	0.00	21.05	2	626	0.32%
2020/09/22	0	0.00	3	21.42	21.40	-3	632	-0.47%
2020/09/21	0	0.00	8	21.74	21.65	-8	683	-1.17%
2020/09/18	0	0.00	1	21.95	21.85	-1	686	-0.15%
2020/09/17	0	0.00	13	22.01	21.85	-13	681	-1.91%
2020/09/16	0	0.00	4	22.15	22.10	-4	698	-0.57%
2020/09/14	4	22.23	0	0.00	22.20	4	739	0.54%
2020/09/11	1	22.40	0	0.00	22.15	1	763	0.13%
2020/09/10	0	0.00	1	22.60	22.55	-1	839	-0.12%
2020/09/09	0	0.00	1	22.10	22.40	-1	889	-0.11%
2020/09/07	0	0.00	1	22.45	22.50	-1	890	-0.11%
2020/09/03	5	22.90	0	0.00	22.55	5	889	0.56%
2020/08/28	0	0.00	1	22.30	22.25	-1	906	-0.11%
2020/08/27	0	0.00	4	22.26	22.35	-4	906	-0.44%
2020/08/25	1	22.20	1	22.10	22.25	0	886	0.00%
2020/08/21	1	21.40	0	0.00	21.45	1	878	0.11%
2020/08/20	1	21.00	8	20.97	20.95	-7	872	-0.80%
2020/08/19	1	22.05	6	22.15	22.00	-5	863	-0.58%
2020/08/18	10	22.11	0	0.00	21.95	10	853	1.17%
2020/08/17	2	22.18	0	0.00	22.20	2	857	0.23%
2020/08/14	1	21.55	1	22.00	21.95	0	858	0.00%
2020/08/13	2	21.60	0	0.00	21.50	2	856	0.23%
2020/08/11	17	22.16	0	0.00	21.95	17	860	1.98%
2020/08/10	2	22.15	0	0.00	22.25	2	862	0.23%
2020/08/06	0	0.00	1	22.40	22.45	-1	865	-0.12%
2020/08/04	1	21.95	2	22.15	21.95	-1	871	-0.11%
2020/08/03	0	0.00	21	21.48	21.45	-21	865	-2.43%
2020/07/31	19	21.40	3	21.32	21.40	16	871	1.84%
2020/07/30	0	0.00	1	21.15	21.60	-1	900	-0.11%
2020/07/29	0	0.00	5	20.80	20.80	-5	1,011	-0.49%
2020/07/27	0	0.00	4	21.23	20.95	-4	1,073	-0.37%
2020/07/24	1	21.70	3	21.82	21.60	-2	1,078	-0.19%
2020/07/23	0	0.00	1	21.90	22.05	-1	1,081	-0.09%
2020/07/21	1	22.10	0	0.00	22.15	1	1,077	0.09%
2020/07/16	2	21.75	12	21.92	21.75	-10	1,090	-0.92%
2020/07/15	4	22.60	0	0.00	22.60	4	1,089	0.37%
2020/07/13	2	22.80	0	0.00	22.75	2	1,085	0.18%
2020/07/10	0	0.00	2	22.70	22.65	-2	1,092	-0.18%
2020/07/07	1	22.90	1	23.20	23.55	0	1,076	0.00%
2020/07/06	7	23.23	0	0.00	23.10	7	1,068	0.66%
2020/06/30	0	0.00	4	22.19	22.30	-4	1,028	-0.39%
2020/06/29	0	0.00	3	21.90	21.90	-3	1,014	-0.30%
2020/06/23	0	0.00	1	22.30	22.65	-1	1,039	-0.10%
2020/06/22	1	22.75	0	0.00	22.55	1	1,025	0.10%
2020/06/18	2	21.93	0	0.00	22.50	2	995	0.20%
2020/06/17	1	22.25	0	0.00	22.05	1	974	0.10%
2020/06/16	1	20.75	3.5	21.48	22.40	-2.5	918	-0.27%
2020/06/15	0	0.00	1	20.60	20.40	-1	896	-0.11%
2020/06/12	6	20.45	3	20.45	20.55	3	913	0.33%
2020/06/11	2	21.10	0	0.00	20.80	2	925	0.22%
2020/06/10	5	21.65	0	0.00	21.35	5	949	0.53%
2020/06/08	1	21.25	0	0.00	21.15	1	980	0.10%
2020/06/05	1	21.35	0	0.00	21.35	1	988	0.10%
2020/06/03	2	20.65	0	0.00	20.75	2	1,023	0.20%
2020/06/01	4	20.61	2	20.60	20.40	2	1,032	0.19%
2020/05/27	0	0.00	2	20.20	20.15	-2	1,049	-0.19%
2020/05/22	2	19.90	3	20.05	19.90	-1	1,102	-0.09%
2020/05/20	5	20.21	0	0.00	20.10	5	1,104	0.45%
2020/05/19	5	20.12	0	0.00	20.15	5	1,107	0.45%
2020/05/18	5	20.14	0	0.00	19.90	5	1,112	0.45%
2020/05/15	5	20.18	1	20.15	20.10	4	1,112	0.36%
2020/05/12	0	0.00	1	20.65	20.90	-1	1,129	-0.09%
2020/05/07	1	21.30	0	0.00	21.20	1	1,143	0.09%
2020/05/06	0	0.00	1	21.15	20.90	-1	1,150	-0.09%
2020/05/04	0	0.00	2	21.45	22.05	-2	1,084	-0.18%
2020/04/30	0	0.00	1	20.15	20.05	-1	1,088	-0.09%
2020/04/27	2	19.65	0	0.00	19.60	2	1,171	0.17%
2020/04/23	0	0.00	1	19.20	19.25	-1	1,187	-0.08%
2020/04/21	0	0.00	2	19.38	18.90	-2	1,201	-0.17%
2020/04/20	0	0.00	1	19.65	19.65	-1	1,217	-0.08%
2020/04/17	0	0.00	3	20.20	19.80	-3	1,236	-0.24%
2020/04/14	2	19.48	0	0.00	19.40	2	1,320	0.15%
2020/04/10	0	0.00	1	18.95	18.80	-1	1,489	-0.07%
2020/04/09	0	0.00	2	18.90	18.90	-2	1,525	-0.13%
2020/04/07	1	18.45	0	0.00	18.30	1	1,870	0.05%
2020/03/31	27	17.78	0	0.00	17.60	27	2,513	1.07%
2020/03/30	0	0.00	15	16.95	18.30	-15	2,573	-0.58%
2020/03/25	0	0.00	1	16.65	16.55	-1	3,058	-0.03%
2020/03/23	1	15.05	0	0.00	15.20	1	4,116	0.02%
2020/03/20	0	0.00	1	14.75	15.70	-1	4,131	-0.02%
2020/03/19	1	14.70	1	14.90	14.70	0	4,153	0.00%
2020/03/17	5	17.93	0	0.00	17.60	5	4,152	0.12%
2020/03/16	3	19.87	0	0.00	18.85	3	4,158	0.07%
2020/03/13	1	20.60	7	20.75	20.90	-6	4,147	-0.14%
2020/03/12	0	0.00	1	23.10	22.85	-1	4,180	-0.02%
2020/03/10	0	0.00	27	23.45	23.45	-27	4,162	-0.65%
2020/03/09	0	0.00	1	23.30	23.50	-1	4,159	-0.02%
2020/03/06	0	0.00	4	23.36	23.35	-4	4,135	-0.10%
2020/03/04	1	23.90	1	23.65	23.65	0	4,127	0.00%
2020/03/03	0	0.00	14	24.00	23.95	-14	4,121	-0.34%
2020/02/27	0	0.00	1	24.10	23.75	-1	4,102	-0.02%
2020/02/24	0	0.00	4	23.66	23.75	-4	4,048	-0.10%
2020/02/17	1	23.95	0	0.00	23.90	1	4,036	0.02%
2020/02/11	1	23.80	0	0.00	23.75	1	4,000	0.02%
2020/02/07	0	0.00	1	23.65	23.50	-1	3,961	-0.03%
2020/02/06	1	23.85	0	0.00	23.95	1	3,951	0.03%
2020/02/04	0	0.00	2	23.48	23.40	-2	3,884	-0.05%
2020/02/03	2	20.83	2	23.25	23.25	0	3,826	0.00%
2020/01/30	3	21.32	193	21.54	20.85	-190	3,758	-5.05%	大賣/鉅額交易
2020/01/20	0	0.00	0.4	23.15	23.15	-0.4	3,726	-0.01%
2020/01/15	0	0.00	1	23.25	23.25	-1	3,700	-0.03%
2020/01/09	1	23.30	0	0.00	23.10	1	3,636	0.03%
2020/01/08	100	23.05	2	23.65	23.05	98	3,611	2.71%
2020/01/07	0	0.00	8	24.20	24.25	-8	3,551	-0.23%
2020/01/06	74	25.55	0	0.00	25.55	74	3,417	2.17%
2020/01/03	25	27.68	3	28.05	27.60	22	3,366	0.65%
2020/01/02	2	28.13	0	0.00	28.65	2	3,327	0.06%
2019/12/30	1	28.90	0	0.00	28.30	1	2,951	0.03%
2019/12/27	1	28.75	0	0.00	29.05	1	2,759	0.04%
2019/12/26	9	28.17	0	0.00	28.10	9	2,379	0.38%
2019/12/23	0	0.00	3	28.15	28.20	-3	2,095	-0.14%
2019/12/20	0	0.00	0.5	27.50	27.55	-0.5	1,878	-0.02%
2019/12/19	1	27.95	0	0.00	27.70	1	1,677	0.06%
2019/12/18	2	27.80	255	28.09	27.90	-253	1,398	-18.08%	大賣/鉅額交易
2019/12/12	6	20.47	0	0.00	20.60	6	524	1.14%
2019/12/10	1	20.40	0	0.00	20.50	1	484	0.21%
2019/12/09	0	0.00	2	20.20	20.20	-2	464	-0.43%
2019/12/06	0	0.00	11.2	19.91	19.75	-11.2	415	-2.70%
2019/12/05	0	0.00	3	19.80	19.85	-3	397	-0.75%
2019/12/02	0	0.00	3	19.10	19.05	-3	383	-0.78%
2019/11/26	5	18.90	0	0.00	19.05	5	386	1.29%
2019/11/18	0	0.00	8	18.90	19.00	-8	395	-2.02%
2019/11/15	1	18.55	0	0.00	18.60	1	389	0.26%
2019/11/11	2	18.40	0	0.00	18.30	2	398	0.50%
2019/11/05	3	18.35	0	0.00	18.40	3	405	0.74%
2019/11/04	5	18.50	0	0.00	18.50	5	410	1.22%
2019/10/31	0	0.00	17	18.50	18.45	-17	433	-3.92%
2019/10/24	0	0.00	8	18.46	18.45	-8	534	-1.50%
2019/10/23	0	0.00	1	18.45	18.45	-1	564	-0.18%
2019/10/22	0	0.00	2	18.48	18.50	-2	566	-0.35%
2019/10/16	1	18.65	0	0.00	18.30	1	586	0.17%
2019/10/14	10	18.76	0	0.00	18.60	10	608	1.64%
2019/10/04	2	18.85	0	0.00	18.95	2	643	0.31%
2019/10/03	0	0.00	6	18.95	18.95	-6	656	-0.91%
2019/09/25	9	19.25	0	0.00	19.20	9	691	1.30%
2019/09/19	6	19.30	11	19.34	19.35	-5	698	-0.72%
2019/08/30	7	19.10	0	0.00	19.00	7	715	0.98%
2019/08/07	0	0.00	2	19.13	19.10	-2	864	-0.23%
2019/08/06	0	0.00	1	19.30	19.00	-1	871	-0.11%
2019/08/05	4	19.45	0	0.00	19.25	4	884	0.45%
2019/08/02	2	19.90	0	0.00	19.85	2	890	0.22%
2019/08/01	2	20.25	0	0.00	20.30	2	900	0.22%
2019/07/29	0	0.00	4	20.93	20.75	-4	950	-0.42%
2019/07/26	1	21.10	0	0.00	21.15	1	942	0.11%
2019/07/24	0	0.00	3	20.55	20.35	-3	856	-0.35%
2019/07/18	2	20.30	0	0.00	20.25	2	899	0.22%
2019/07/17	1	20.50	0	0.00	20.50	1	1,006	0.10%
2019/07/16	0	0.00	23	20.65	20.75	-23	1,029	-2.23%
2019/07/15	23	21.30	7	21.25	21.30	16	1,011	1.58%
2019/07/08	0	0.00	3	21.05	21.05	-3	1,080	-0.28%
2019/07/04	0	0.00	6	20.95	21.00	-6	1,114	-0.54%
2019/07/02	2	20.75	0	0.00	20.75	2	1,131	0.18%
2019/07/01	0	0.00	3	20.80	20.70	-3	1,145	-0.26%
2019/06/27	1	20.75	0	0.00	20.70	1	1,200	0.08%
2019/06/24	0	0.00	1	20.55	20.60	-1	1,254	-0.08%
2019/06/20	10	20.77	0	0.00	20.65	10	1,274	0.78%
2019/06/19	1	20.55	0	0.00	20.60	1	1,297	0.08%
2019/06/18	1	20.40	0	0.00	20.40	1	1,349	0.07%
2019/06/11	0	0.00	5	21.25	21.30	-5	1,410	-0.35%
2019/06/10	0	0.00	1	21.15	20.95	-1	1,405	-0.07%
2019/06/06	0	0.00	1	20.80	20.70	-1	1,426	-0.07%
2019/06/04	0	0.00	3	20.88	20.70	-3	1,644	-0.18%
2019/06/03	0	0.00	1	20.85	20.75	-1	1,708	-0.06%
2019/05/31	0	0.00	2	20.90	20.85	-2	1,773	-0.11%
2019/05/29	0	0.00	14	21.10	21.25	-14	1,758	-0.80%
2019/05/23	2	20.50	0	0.00	20.65	2	1,754	0.11%
2019/05/21	1	20.85	0	0.00	20.95	1	1,759	0.06%
2019/05/16	2	20.75	3	20.93	20.35	-1	1,773	-0.06%
2019/05/14	4	20.40	6	20.73	20.75	-2	1,764	-0.11%
2019/05/13	5	20.93	0	0.00	20.90	5	1,767	0.28%
2019/05/10	1	21.10	0	0.00	21.05	1	1,756	0.06%
2019/05/08	0	0.00	10	21.51	21.30	-10	1,731	-0.58%
2019/05/07	2	20.95	4	21.35	20.95	-2	1,698	-0.12%
2019/05/06	7	20.94	1	21.15	20.90	6	1,710	0.35%
2019/04/30	0	0.00	1	21.20	21.40	-1	1,694	-0.06%
2019/04/29	1	21.00	0	0.00	20.90	1	1,691	0.06%
2019/04/26	2	21.05	0	0.00	21.05	2	1,683	0.12%
2019/04/22	0	0.00	4	21.55	21.70	-4	1,713	-0.23%
2019/04/18	4	21.05	7	21.55	20.95	-3	1,708	-0.18%
2019/04/16	0	0.00	49	21.23	21.50	-49	1,776	-2.76%
2019/04/15	1	21.15	2	21.15	21.25	-1	1,750	-0.06%
2019/04/12	7	20.85	0	0.00	20.85	7	1,749	0.40%
2019/04/11	9	20.99	0	0.00	20.85	9	1,738	0.52%
2019/04/10	3	21.35	0	0.00	21.45	3	1,705	0.18%
2019/03/27	0	0.00	21	21.40	21.20	-21	1,554	-1.35%
2019/03/26	0	0.00	3	21.15	21.10	-3	1,545	-0.19%
2019/03/25	35	20.95	5	20.90	21.00	30	1,547	1.94%
2019/03/22	0	0.00	20	21.75	21.40	-20	1,533	-1.30%
2019/03/19	0	0.00	31	21.60	21.45	-31	1,450	-2.14%
2019/03/15	2	21.25	1	21.60	21.25	1	1,433	0.07%
2019/03/13	1	21.60	0	0.00	21.60	1	1,484	0.07%
2019/03/12	5	21.98	27	21.90	21.75	-22	1,573	-1.40%
2019/03/11	0	0.00	5	22.15	22.05	-5	1,555	-0.32%
2019/03/08	20	22.00	3	22.60	21.90	17	1,542	1.10%
2019/03/07	5	21.00	0	0.00	21.00	5	1,358	0.37%
2019/03/06	2	22.00	0	0.00	22.10	2	1,300	0.15%
2019/03/05	0	0.00	27	21.29	21.15	-27	1,266	-2.13%
2019/03/04	0	0.00	4	21.09	21.10	-4	1,259	-0.32%
2019/02/27	0	0.00	1	21.10	21.10	-1	1,261	-0.08%
2019/02/25	1	20.70	0	0.00	21.30	1	1,252	0.08%
2019/02/22	0	0.00	27	20.55	20.80	-27	1,240	-2.18%
2019/02/21	1	20.70	0	0.00	20.80	1	1,253	0.08%
2019/02/20	4	20.84	0	0.00	20.80	4	1,250	0.32%
2019/02/18	5	20.75	1	21.05	20.65	4	1,231	0.32%
2019/02/15	0	0.00	1	21.15	21.35	-1	1,202	-0.08%
2019/02/11	1	21.35	0	0.00	21.25	1	1,239	0.08%
2019/01/29	5	21.10	2	20.95	21.40	3	1,357	0.22%
2019/01/28	0	0.00	16	21.23	21.25	-16	1,342	-1.19%
2019/01/25	17	21.06	2	21.10	20.85	15	1,334	1.12%
2019/01/24	0	0.00	0	20.70	20.75	0	1,327	0.00%
2019/01/21	1	20.65	0	0.00	20.90	1	1,353	0.07%
2019/01/16	0	0.00	10	21.16	21.35	-10	1,342	-0.74%
2019/01/15	3	21.10	2	20.93	21.00	1	1,302	0.08%
2019/01/14	0	0.00	19	21.11	21.10	-19	1,281	-1.48%
2019/01/11	1	20.40	11	20.30	20.90	-10	1,202	-0.83%
2019/01/10	5	20.50	6	20.62	20.60	-1	1,178	-0.08%
2019/01/09	12	20.76	0	0.00	20.55	12	1,171	1.02%
2019/01/08	0	0.00	26	21.20	20.85	-26	1,145	-2.27%
2019/01/07	1	20.10	1	20.10	20.00	0	1,043	0.00%
2019/01/04	4	19.28	3	19.55	19.90	1	1,059	0.09%
2019/01/02	0	0.00	19	19.49	19.50	-19	1,089	-1.74%
2018/12/28	1	19.15	5	19.30	19.20	-4	1,093	-0.37%
2018/12/27	3	19.35	3	19.55	19.15	0	1,113	0.00%
2018/12/26	1	18.95	2	19.05	18.90	-1	1,114	-0.09%
2018/12/25	2	18.83	0	0.00	18.75	2	1,120	0.18%
2018/12/24	1	19.10	5	19.14	19.15	-4	1,118	-0.36%
2018/12/21	2	18.85	5	19.08	18.80	-3	1,121	-0.27%
2018/12/20	3	18.75	1	18.95	18.75	2	1,121	0.18%
2018/12/19	3	19.00	1	19.15	19.00	2	1,118	0.18%
2018/12/18	3	19.13	1	19.40	18.95	2	1,117	0.18%
2018/12/17	1	19.55	1	19.75	19.50	0	1,112	0.00%
2018/12/14	6	19.69	3	19.73	19.55	3	1,112	0.27%
2018/12/12	2	19.95	0	0.00	19.90	2	1,114	0.18%
2018/12/10	1	19.60	2	19.85	20.00	-1	1,105	-0.09%
2018/12/07	0	0.00	1	20.25	20.15	-1	1,103	-0.09%
2018/12/06	1	20.85	12	21.20	20.00	-11	1,102	-1.00%
2018/12/05	37	20.69	3	21.25	21.10	34	1,050	3.24%
2018/12/03	3	20.10	1	20.45	20.10	2	1,016	0.20%
2018/11/28	0	0.00	5	20.34	19.95	-5	1,065	-0.47%
2018/11/27	0	0.00	1	19.60	19.60	-1	1,134	-0.09%
2018/11/26	5	19.15	4	19.41	19.60	1	1,169	0.09%
2018/11/23	3	19.20	1	19.60	19.00	2	1,192	0.17%
2018/11/22	3	19.37	3	19.95	19.30	0	1,248	0.00%
2018/11/21	1	19.60	2	19.83	19.70	-1	1,299	-0.08%
2018/11/20	3	19.73	4	19.65	19.85	-1	1,342	-0.07%
2018/11/19	0	0.00	20	19.15	19.20	-20	1,382	-1.45%
2018/11/16	1	18.85	0	0.00	18.85	1	1,384	0.07%
2018/11/13	1	18.00	4	18.48	18.90	-3	1,466	-0.20%
2018/11/12	3	18.90	0.9	18.90	18.90	2.1	1,462	0.14%
2018/11/08	0	0.00	2	20.00	20.05	-2	1,467	-0.14%
2018/11/07	6	19.30	7	19.56	19.70	-1	1,466	-0.07%
2018/11/06	4	18.99	9	19.03	19.45	-5	1,447	-0.35%
2018/11/05	1	17.35	2	17.65	17.70	-1	1,381	-0.07%
2018/11/02	1	17.40	2	17.60	17.60	-1	1,416	-0.07%
2018/11/01	5	17.44	10	17.41	17.35	-5	1,424	-0.35%
2018/10/31	0	0.00	19	16.63	16.75	-19	1,448	-1.31%
2018/10/29	2	15.85	0	0.00	15.05	2	1,473	0.14%
2018/10/26	28	16.23	2	17.25	16.15	26	1,463	1.78%
2018/10/25	8	17.46	3	17.83	16.95	5	1,464	0.34%
2018/10/24	7	18.61	4	18.79	18.70	3	1,433	0.21%
2018/10/23	1	19.00	1	19.20	19.00	0	1,439	0.00%
2018/10/22	1	18.85	2	19.05	19.00	-1	1,467	-0.07%
2018/10/19	2	18.78	0	0.00	18.85	2	1,477	0.14%
2018/10/15	0	0.00	3	18.35	18.85	-3	1,541	-0.19%
2018/10/12	2	18.00	2	18.20	18.30	0	1,553	0.00%
2018/09/10	0	0.00	4.5	21.81	21.85	-4.5	2,236	-0.20%
2018/08/27	5	22.30	10	22.40	22.20	-5	2,523	-0.20%
2018/08/23	6	22.89	4	22.90	22.60	2	2,537	0.08%
2018/08/22	8	22.54	2	22.50	22.45	6	2,530	0.24%
2018/08/20	2	22.50	0	0.00	22.40	2	2,490	0.08%
2018/08/17	9	22.16	0	0.00	22.30	9	2,444	0.37%
2018/08/16	30	22.08	0	0.00	22.10	30	2,450	1.22%
2018/08/15	0	0.00	2	22.00	22.15	-2	2,410	-0.08%
2018/08/14	0	0.00	4	21.30	21.40	-4	2,346	-0.17%
2018/08/13	5	21.21	2	21.25	21.05	3	2,346	0.13%
2018/08/10	1	21.55	18	21.68	21.55	-17	2,328	-0.73%
2018/08/03	4	21.75	0	0.00	21.75	4	2,312	0.17%
2018/08/02	100	21.36	1	21.30	21.50	99	2,306	4.29%
2018/07/27	0	0.00	1	21.55	21.40	-1	2,366	-0.04%
2018/07/25	0	0.00	2	20.95	21.00	-2	2,313	-0.09%
2018/07/18	3	20.35	0	0.00	20.40	3	2,323	0.13%
2018/07/13	0	0.00	98	19.93	20.10	-98	2,339	-4.19%
2018/07/12	95	21.05	0	0.00	21.05	95	2,343	4.05%
2018/07/11	2	20.53	0	0.00	20.55	2	2,336	0.09%
2018/07/05	0	0.00	1	21.80	21.50	-1	2,440	-0.04%
2018/07/04	2	22.03	0	0.00	21.95	2	2,451	0.08%
2018/07/02	0	0.00	17	21.82	21.75	-17	2,418	-0.70%
2018/06/29	3	21.93	1	22.10	21.85	2	2,451	0.08%
2018/06/28	33	21.89	0	0.00	21.85	33	2,494	1.32%
2018/06/26	1	21.70	1	21.75	21.80	0	2,532	0.00%
2018/06/22	1	22.65	0	0.00	22.70	1	2,537	0.04%
2018/06/21	4	22.13	0	0.00	22.60	4	2,331	0.17%
2018/06/20	8	21.84	0	0.00	22.05	8	2,381	0.34%
2018/06/19	0	0.00	2	21.88	21.85	-2	2,486	-0.08%
2018/06/15	1	21.95	4	22.00	21.90	-3	2,482	-0.12%
2018/06/12	0	0.00	1	21.75	21.70	-1	2,433	-0.04%
2018/06/11	1	21.70	0	0.00	21.70	1	2,428	0.04%
2018/06/07	1	21.90	0	0.00	21.90	1	2,424	0.04%
2018/06/06	5	22.73	4	23.05	22.55	1	2,333	0.04%
2018/06/05	42	22.19	32	22.09	22.50	10	2,088	0.48%
2018/06/04	9	21.90	1	22.15	21.90	8	2,089	0.38%
2018/06/01	2	22.00	8	21.91	22.00	-6	2,044	-0.29%
2018/05/31	0	0.00	1	21.70	21.60	-1	2,007	-0.05%
2018/05/30	0	0.00	10	21.79	21.75	-10	1,997	-0.50%
2018/05/25	1	21.35	0	0.00	21.30	1	1,914	0.05%
2018/05/24	2	21.70	1	21.60	21.60	1	1,911	0.05%
2018/05/23	0	0.00	2	21.15	21.25	-2	1,853	-0.11%
2018/05/22	0	0.00	1	21.05	20.90	-1	1,853	-0.05%
2018/05/21	1	21.10	3	21.02	20.95	-2	1,895	-0.11%
2018/05/17	0	0.00	2	21.15	21.15	-2	1,922	-0.10%
2018/05/11	0	0.00	1	21.60	21.35	-1	2,012	-0.05%
2018/05/08	0	0.00	2	21.33	21.75	-2	1,927	-0.10%
2018/05/07	0	0.00	1	21.25	21.30	-1	1,910	-0.05%
2018/04/30	0	0.00	2	21.00	21.30	-2	1,932	-0.10%
2018/04/27	1	21.00	0	0.00	21.05	1	1,952	0.05%
2018/04/25	5	20.75	17	20.62	21.15	-12	2,065	-0.58%
2018/04/20	2	21.93	0	0.00	21.85	2	2,087	0.10%
2018/04/19	2	22.10	0	0.00	22.00	2	2,091	0.10%
2018/04/17	0	0.00	10	21.70	21.70	-10	2,086	-0.48%
2018/04/13	5	22.00	1	21.95	22.10	4	2,076	0.19%
2018/04/12	5	21.85	0	0.00	21.90	5	2,048	0.24%
2018/04/10	1	21.85	5	21.75	21.85	-4	2,171	-0.18%
2018/04/03	0	0.00	1	21.65	21.70	-1	2,251	-0.04%
2018/03/31	3	21.93	0	0.00	21.80	3	2,292	0.13%
2018/03/30	1	21.75	0	0.00	21.70	1	2,272	0.04%
2018/03/28	0	0.00	29	21.45	21.60	-29	2,299	-1.26%
2018/03/27	0	0.00	58	21.79	21.55	-58	2,322	-2.50%
2018/03/26	6	21.84	0	0.00	21.65	6	2,474	0.24%
2018/03/23	8	21.46	86	21.14	21.55	-78	2,411	-3.23%
2018/03/22	130	21.74	0	0.00	21.80	130	2,343	5.55%	大買/鉅額交易
2018/03/20	0	0.00	1	21.35	21.20	-1	2,306	-0.04%
2018/03/19	0	0.00	10	21.35	21.10	-10	2,327	-0.43%
2018/03/16	0	0.00	11	21.25	21.25	-11	2,370	-0.46%
2018/03/15	1	21.10	0	0.00	21.15	1	2,556	0.04%
2018/03/13	10	20.94	3	21.05	21.05	7	2,738	0.26%
2018/03/12	5	20.90	0	0.00	20.80	5	2,834	0.18%
2018/03/09	3	20.68	0	0.00	20.75	3	3,059	0.10%
2018/03/08	12	20.37	8	20.79	20.60	4	3,476	0.12%
2018/03/06	0	0.00	4	20.35	20.25	-4	4,453	-0.09%
2018/03/05	10	20.15	10	20.18	20.10	0	4,506	0.00%
2018/02/27	0	0.00	3	20.42	20.30	-3	4,723	-0.06%
2018/02/22	15	20.17	0	0.00	20.05	15	4,992	0.30%
2018/02/21	1	20.25	73	19.86	20.20	-72	5,012	-1.44%
2018/02/12	0	0.00	12	19.18	19.10	-12	4,988	-0.24%
2018/02/09	51	18.56	9	18.88	19.05	42	5,006	0.84%
2018/02/08	3	19.12	0	0.00	19.20	3	5,021	0.06%
2018/02/07	0	0.00	49	19.37	19.35	-49	5,062	-0.97%
2018/02/06	158	19.25	30	19.27	18.75	128	5,149	2.49%	大買/鉅額交易
2018/02/05	6	20.44	4	20.55	20.55	2	5,268	0.04%
2018/02/02	0	0.00	2	20.93	21.00	-2	5,607	-0.04%
2018/01/26	2	21.20	0	0.00	21.15	2	6,172	0.03%
2018/01/25	6	21.26	0	0.00	21.10	6	6,342	0.09%
2018/01/24	2	21.40	1	21.40	21.35	1	6,422	0.02%
2018/01/23	6	21.66	2	21.75	21.40	4	6,422	0.06%
2018/01/19	0	0.00	1	22.00	21.80	-1	6,423	-0.02%
2018/01/18	1	21.80	5	21.83	21.90	-4	6,343	-0.06%
2018/01/17	0	0.00	2	21.58	21.55	-2	6,317	-0.03%
2018/01/16	0	0.00	10	21.50	21.55	-10	6,325	-0.16%
2018/01/15	1	21.80	0	0.00	21.60	1	6,347	0.02%
2018/01/12	0	0.00	2	21.73	21.75	-2	6,363	-0.03%
2018/01/09	1	21.70	2	21.85	21.55	-1	6,639	-0.02%
2018/01/05	9	22.18	0	0.00	22.15	9	6,600	0.14%
2018/01/04	0	0.00	15	22.18	22.25	-15	6,572	-0.23%
2018/01/03	1	21.85	6	22.03	21.95	-5	6,478	-0.08%