仲琦 (2419)-凱基-高美館券商分點個股進出

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
29.95
漲跌
▲0.35
漲幅
+1.18%
成交量
724張
產業
上市通信網路類股
298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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	29.35	1	29.55	29.60	0	1,729	0.00%
2024/04/22	1	29.00	0	0.00	28.95	1	1,737	0.06%
2024/04/16	17	30.31	0	0.00	29.75	17	1,743	0.97%
2024/04/15	10	31.35	3	31.30	31.00	7	1,739	0.40%
2024/04/12	1	31.85	0	0.00	31.85	1	1,724	0.06%
2024/04/11	3	32.12	0	0.00	32.05	3	1,730	0.17%
2024/04/09	0	0.00	7	33.19	33.35	-7	1,821	-0.38%
2024/04/08	4.1	32.08	25	33.42	33.15	-20.9	1,805	-1.16%
2024/04/03	4	31.28	0	0.00	31.65	4	1,766	0.23%
2024/04/01	0	0.00	1	32.00	32.00	-1	1,791	-0.06%
2024/03/29	2	31.65	0	0.00	31.50	2	1,804	0.11%
2024/03/28	13	31.99	0.1	32.35	31.80	12.9	1,819	0.71%
2024/03/26	5.1	32.71	0	0.00	31.95	5.1	1,872	0.27%
2024/03/25	1	33.50	0	33.50	33.25	1	1,904	0.05%
2024/03/22	0	33.05	0.2	33.38	33.50	-0.2	1,943	-0.01%
2024/03/21	0.1	32.80	1	32.80	33.00	-0.9	1,958	-0.05%
2024/03/19	0	0.00	0	32.75	32.95	0	2,234	0.00%
2024/03/18	0	0.00	0.1	31.50	31.90	-0.1	3,125	0.00%
2024/03/15	0	0.00	3	31.50	31.60	-3	3,323	-0.09%
2024/03/14	0	31.80	0	0.00	31.45	0	3,345	0.00%
2024/03/13	0	31.70	0	0.00	31.55	0	3,397	0.00%
2024/03/11	0	32.20	0.1	32.50	31.85	-0.1	4,081	0.00%
2024/03/08	0	30.75	0	0.00	31.80	0	4,151	0.00%
2024/03/07	3.1	31.88	13	31.91	31.55	-10	4,137	-0.24%
2024/03/06	1.1	32.72	0	32.90	32.70	1	4,116	0.02%
2024/03/05	58	33.89	48.1	34.27	33.85	9.9	4,101	0.24%
2024/03/04	10	30.35	1.3	32.18	33.25	8.7	3,838	0.23%
2024/03/01	0	30.30	2	30.35	30.25	-2	3,753	-0.05%
2024/02/29	2.1	30.00	0	0.00	30.15	2.1	3,751	0.06%
2024/02/27	5.2	31.00	13	30.80	30.50	-7.8	3,741	-0.21%
2024/02/26	0	0.00	0.3	31.64	31.40	-0.3	3,720	-0.01%
2024/02/22	0.1	31.40	0	31.38	31.45	0.1	3,719	0.00%
2024/02/21	0	31.65	10	31.40	31.35	-10	3,724	-0.27%
2024/02/20	0	31.30	0	0.00	31.35	0	3,722	0.00%
2024/02/19	0.1	31.70	0.7	32.00	31.65	-0.6	3,720	-0.02%
2024/02/16	0	31.14	0.1	31.30	31.60	0	3,714	0.00%
2024/02/15	0.4	30.96	1.1	31.05	31.10	-0.8	3,706	-0.02%
2024/02/05	15.1	31.55	0	0.00	30.95	15.1	3,695	0.41%
2024/02/02	0	0.00	1.2	34.43	34.20	-1.2	3,632	-0.03%
2024/02/01	0.1	34.10	0.2	34.20	33.95	-0.1	3,631	0.00%
2024/01/31	0.5	33.64	0	0.00	33.70	0.5	3,627	0.01%
2024/01/30	0	0.00	0.4	34.07	34.10	-0.4	3,625	-0.01%
2024/01/29	0.3	33.49	10	33.53	33.55	-9.8	3,615	-0.27%
2024/01/26	2	33.37	0	0.00	33.30	2	3,634	0.06%
2024/01/25	0	0.00	5	33.91	33.70	-5	3,676	-0.14%
2024/01/24	1.1	34.00	2	33.85	34.00	-1	3,683	-0.03%
2024/01/23	1	33.75	0	33.75	33.85	1	3,712	0.03%
2024/01/22	1	33.00	0.1	33.00	33.30	0.9	3,784	0.02%
2024/01/18	4.1	32.22	1	32.00	32.05	3.1	3,806	0.08%
2024/01/17	0	0.00	0.1	33.40	32.60	-0.1	3,808	0.00%
2024/01/16	5	33.35	1	33.50	33.35	4	3,802	0.11%
2024/01/15	7	33.44	0	0.00	33.70	7	3,801	0.18%
2024/01/11	1	33.15	1.2	33.30	33.40	-0.2	3,840	0.00%
2024/01/10	0.1	32.84	1	32.60	32.55	-0.9	3,860	-0.02%
2024/01/09	1.1	34.20	1	33.20	33.10	0.1	3,861	0.00%
2024/01/08	0	0.00	1	34.20	33.80	-1	3,852	-0.03%
2024/01/05	0	0.00	1	34.55	34.30	-1	3,853	-0.03%
2024/01/04	7	35.10	5.1	35.84	34.60	2	3,853	0.05%
2024/01/03	6.1	33.60	0	0.00	34.30	6.1	3,800	0.16%
2024/01/02	0.3	34.45	0	0.00	34.00	0.3	3,800	0.01%
2023/12/29	0	0.00	1	34.30	34.30	-1	3,806	-0.03%
2023/12/28	0	0.00	1	34.75	34.60	-1	3,879	-0.03%
2023/12/26	1	35.15	0	0.00	35.50	1	3,884	0.03%
2023/12/25	0.2	35.05	2	35.60	34.95	-1.8	3,907	-0.04%
2023/12/22	0	35.80	5	36.20	35.70	-5	3,898	-0.13%
2023/12/21	1	36.60	0	36.60	36.30	1	3,913	0.02%
2023/12/20	0	0.00	10.2	36.30	37.00	-10.2	3,890	-0.26%
2023/12/19	0.1	35.56	0	0.00	35.40	0.1	3,855	0.00%
2023/12/18	0.1	36.62	0	0.00	36.30	0.1	3,840	0.00%
2023/12/15	0	0.00	5	36.75	37.00	-5	3,816	-0.13%
2023/12/14	2.4	38.25	3.4	37.12	36.90	-1	3,768	-0.03%
2023/12/13	24.1	38.61	25.2	38.58	38.00	-1.1	3,558	-0.03%
2023/12/12	3	34.78	39.6	35.21	37.05	-36.6	2,681	-1.36%
2023/12/11	5	34.00	1	34.05	33.70	4	2,577	0.16%
2023/12/08	1.1	34.36	0	0.00	34.00	1.1	2,612	0.04%
2023/12/07	59.5	34.35	16	34.55	34.10	43.5	2,621	1.66%
2023/12/06	25	36.30	20.3	36.40	35.95	4.8	2,540	0.19%
2023/12/05	3	32.45	13.1	34.04	34.35	-10.1	2,073	-0.48%
2023/12/04	0	0.00	0.2	31.28	31.25	-0.2	2,000	-0.01%
2023/12/01	10	30.95	12	30.90	30.85	-2	2,037	-0.10%
2023/11/29	0	0.00	0.1	30.75	30.80	-0.1	2,116	0.00%
2023/11/27	0	29.90	0	0.00	29.65	0	2,200	0.00%
2023/11/24	0	30.40	0	0.00	30.20	0	2,242	0.00%
2023/11/21	10	30.95	10.1	30.60	30.60	-0.1	2,682	0.00%
2023/11/20	0	0.00	10.1	30.40	30.55	-10.1	3,365	-0.30%
2023/11/15	0	0.00	5	30.00	29.85	-5	3,823	-0.13%
2023/11/14	0.1	29.00	1	28.90	29.30	-0.9	3,891	-0.02%
2023/11/13	1	29.10	1	28.90	28.95	0	3,957	0.00%
2023/11/10	0	0.00	1	29.60	28.90	-1	3,998	-0.03%
2023/11/07	8	30.15	0	0.00	30.00	8	4,108	0.19%
2023/11/06	4	30.43	0	0.00	30.45	4	4,179	0.10%
2023/11/03	9	30.55	1	30.20	30.65	8	4,242	0.19%
2023/11/02	13	30.58	1.4	30.39	30.50	11.6	4,326	0.27%
2023/11/01	10	30.10	0	0.00	29.50	10	4,382	0.23%
2023/10/31	2	30.48	1	30.65	29.80	1	4,520	0.02%
2023/10/26	3	30.00	0	30.05	29.90	3	5,272	0.06%
2023/10/25	1.1	30.95	0	0.00	30.80	1.1	5,481	0.02%
2023/10/23	0	0.00	1	30.00	30.15	-1	5,940	-0.02%
2023/10/20	2	30.70	0	0.00	30.15	2	6,274	0.03%
2023/10/17	0	0.00	5	31.60	31.25	-5	7,567	-0.07%
2023/10/12	0	0.00	1	33.10	33.10	-1	9,765	-0.01%
2023/10/11	2	32.00	0	0.00	32.00	2	10,666	0.02%
2023/10/06	4	33.00	0	0.00	33.00	4	11,163	0.04%
2023/10/04	3	33.98	2	33.30	33.20	1	11,945	0.01%
2023/10/03	0	0.00	9	34.05	34.10	-9	12,609	-0.07%
2023/10/02	0	0.00	0.3	34.60	34.60	-0.3	13,549	0.00%
2023/09/28	0	0.00	0.3	34.50	34.05	-0.3	13,927	0.00%
2023/09/26	0	0.00	11	33.72	33.70	-11	14,925	-0.07%
2023/09/25	1	33.90	1	34.35	34.35	0	15,409	0.00%
2023/09/22	5	33.27	0.5	33.05	33.35	4.5	15,815	0.03%
2023/09/21	3	33.50	0	0.00	33.20	3	17,141	0.02%
2023/09/20	10	34.35	0	0.00	33.85	10	17,448	0.06%
2023/09/19	2	34.18	0	0.00	34.00	2	17,443	0.01%
2023/09/18	0	0.00	7	34.70	34.40	-7	17,409	-0.04%
2023/09/15	1	35.40	1	35.65	34.85	0	17,402	0.00%
2023/09/14	4	36.01	7	35.92	35.70	-3	17,364	-0.02%
2023/09/13	1	34.50	0	0.00	34.50	1	17,293	0.01%
2023/09/12	0	0.00	8	34.07	34.30	-8	17,293	-0.05%
2023/09/11	12	34.47	5	35.25	34.05	7	17,232	0.04%
2023/09/08	6.2	35.17	1	35.10	35.20	5.2	17,170	0.03%
2023/09/07	5	36.62	5	36.30	36.15	0	17,093	0.00%
2023/09/05	14.4	36.60	12	36.99	36.70	2.4	17,006	0.01%
2023/09/04	0.5	37.19	9	37.24	37.25	-8.5	16,968	-0.05%
2023/09/01	1.7	37.84	0	0.00	37.75	1.7	16,927	0.01%
2023/08/31	6	38.49	8	38.05	38.70	-2	16,888	-0.01%
2023/08/30	61	38.73	61	38.50	38.55	0	16,871	0.00%
2023/08/29	5.3	39.23	1.2	38.49	38.50	4.1	16,836	0.02%
2023/08/28	24.5	39.89	5	40.28	39.20	19.5	16,764	0.12%
2023/08/25	41.3	40.97	43	41.15	41.10	-1.7	16,654	-0.01%
2023/08/24	31.8	42.19	12.2	42.86	40.50	19.6	16,427	0.12%
2023/08/23	2	39.70	9.5	40.91	41.10	-7.5	15,736	-0.05%
2023/08/21	4	37.08	2	37.35	37.10	2	15,413	0.01%
2023/08/18	5	36.48	0	0.00	35.85	5	15,280	0.03%
2023/08/17	7	37.14	5	37.79	37.65	2	15,205	0.01%
2023/08/16	0	0.00	1	36.15	36.75	-1	15,145	-0.01%
2023/08/15	13	36.92	17	36.96	36.95	-4	15,107	-0.03%
2023/08/14	0	0.00	2	36.53	36.45	-2	15,064	-0.01%
2023/08/11	13	37.42	63	37.06	37.05	-50	15,022	-0.33%
2023/08/10	3.1	37.01	52	37.24	37.20	-48.9	14,974	-0.33%
2023/08/09	105	38.88	112	38.50	38.50	-7	14,901	-0.05%	大買/大賣/
2023/08/08	211.4	39.59	114	38.53	39.00	97.4	14,836	0.66%	大買/大賣/
2023/08/07	11.1	39.69	2	39.23	39.90	9.1	14,751	0.06%
2023/08/04	123	39.77	111	39.63	39.75	12	14,651	0.08%	大買/大賣/
2023/08/02	1	41.15	4	42.19	41.05	-3	14,519	-0.02%
2023/08/01	23	43.67	5	44.50	43.25	18	14,290	0.13%
2023/07/31	29	46.39	25	48.07	45.60	4	14,050	0.03%
2023/07/28	6	45.06	11	45.60	45.90	-5	13,675	-0.04%
2023/07/27	19.1	47.30	11	47.54	46.80	8.1	13,490	0.06%
2023/07/26	23.3	47.17	21	47.57	46.70	2.3	13,294	0.02%
2023/07/25	11.2	49.43	60.1	49.41	48.30	-48.9	13,076	-0.37%
2023/07/24	26.1	50.38	7.3	49.78	49.70	18.8	12,741	0.15%
2023/07/21	76	49.69	11	49.40	49.60	65	12,315	0.53%
2023/07/20	6.1	47.86	13.1	47.81	47.45	-7	11,835	-0.06%
2023/07/19	16.1	50.37	106.8	48.04	48.15	-90.7	11,430	-0.79%	大賣/
2023/07/18	72.5	53.16	66.5	50.62	49.60	6.1	10,757	0.06%
2023/07/17	17	49.69	11	51.32	51.50	6	9,720	0.06%
2023/07/14	29.4	45.46	21.3	45.66	46.90	8.2	9,306	0.09%
2023/07/13	5	40.53	27	41.80	42.65	-22	8,517	-0.26%
2023/07/12	105.3	39.91	110	38.97	38.80	-4.8	8,040	-0.06%	大買/大賣/
2023/07/11	21	39.28	45.1	39.76	39.95	-24.1	7,755	-0.31%
2023/07/10	23.1	39.98	37	40.61	39.05	-13.9	7,269	-0.19%
2023/07/07	110	39.16	76.3	39.33	40.25	33.7	6,547	0.51%	大買/
2023/07/06	21	37.37	9	37.27	36.60	12	5,615	0.21%
2023/07/05	68.1	37.50	211	37.39	37.00	-142.9	5,239	-2.73%	大賣/鉅額交易
2023/07/04	116	37.45	62	38.58	38.75	54	4,818	1.12%	大買/
2023/07/03	166	33.17	36	33.56	35.25	130	4,246	3.06%	大買/鉅額交易
2023/06/30	35	32.22	29	32.23	32.05	6	3,781	0.16%
2023/06/29	110	31.34	154	31.25	31.80	-44	3,438	-1.28%	大買/大賣/
2023/06/28	24	29.26	57	29.79	30.05	-33	2,107	-1.57%
2023/06/27	0	0.00	3	27.37	27.35	-3	1,800	-0.17%
2023/06/21	1	27.80	0	0.00	27.75	1	1,808	0.06%
2023/06/20	0	0.00	1	27.40	27.55	-1	1,823	-0.05%
2023/06/19	10	27.55	1	27.55	27.55	9	1,824	0.49%
2023/06/16	7	27.80	9.4	27.87	27.75	-2.4	1,814	-0.13%
2023/06/15	10	27.20	4	27.30	27.30	6	1,757	0.34%
2023/06/14	0	0.00	2.1	27.26	27.25	-2.1	1,769	-0.12%
2023/06/13	0	0.00	0	26.90	27.10	0	1,816	0.00%
2023/06/12	0	0.00	0	26.85	26.85	0	1,839	0.00%
2023/06/08	16	26.88	2	26.80	26.70	14	1,900	0.74%
2023/06/07	12.5	27.05	0	0.00	27.00	12.5	1,946	0.64%
2023/06/06	6.1	27.28	0	0.00	27.10	6.1	2,020	0.30%
2023/06/05	0	0.00	0.1	27.90	27.55	-0.1	2,157	0.00%
2023/06/02	0.1	27.30	0	0.00	27.30	0.1	2,195	0.00%
2023/06/01	1	27.05	1	27.15	27.05	0	2,257	0.00%
2023/05/31	0	0.00	4	27.20	27.20	-4	2,433	-0.16%
2023/05/30	4	26.70	0	0.00	26.85	4	2,776	0.14%
2023/05/26	6	26.23	1	26.20	26.15	5	3,032	0.16%
2023/05/25	3	26.35	0	0.00	26.40	3	3,034	0.10%
2023/05/24	4	26.49	0	0.00	26.50	4	3,051	0.13%
2023/05/22	1	26.55	1	26.75	26.70	0	3,115	0.00%
2023/05/19	5	26.30	0	0.00	26.45	5	3,131	0.16%
2023/05/18	5	26.47	0	0.00	26.35	5	3,136	0.16%
2023/05/11	4	25.88	0	0.00	25.70	4	3,175	0.13%
2023/05/09	5	26.07	2	26.15	26.05	3	3,301	0.09%
2023/05/08	2	26.65	2	26.63	26.65	0	3,315	0.00%
2023/05/05	3	26.45	3	26.45	26.35	0	3,336	0.00%
2023/05/04	1	26.05	0	0.00	26.30	1	3,359	0.03%
2023/05/03	4	25.90	1	26.05	25.85	3	3,351	0.09%
2023/05/02	2	26.33	0	26.50	26.45	2	3,335	0.06%
2023/04/28	33	25.98	11	26.05	26.00	22	3,336	0.66%
2023/04/26	10	26.00	0	0.00	26.15	10	3,304	0.30%
2023/04/24	2	26.80	0	0.00	26.90	2	3,293	0.06%
2023/04/20	22	28.44	0	0.00	28.20	22	3,304	0.67%
2023/04/19	11	28.66	6	28.62	28.80	5	3,459	0.14%
2023/04/18	4	28.90	3	29.73	28.70	1	3,511	0.03%
2023/04/17	3	29.05	39	28.99	29.05	-36	3,806	-0.95%
2023/04/14	0	0.00	1	28.60	28.55	-1	3,845	-0.03%
2023/04/13	24	28.59	0	0.00	28.30	24	3,830	0.63%
2023/04/12	0	0.00	11	28.79	28.80	-11	3,808	-0.29%
2023/04/11	10	28.60	10.5	28.70	28.60	-0.5	3,789	-0.01%
2023/04/10	0	0.00	30	28.45	28.50	-30	3,775	-0.79%
2023/04/07	20.2	28.40	4	28.23	28.15	16.2	3,755	0.43%
2023/04/06	1	28.40	0	0.00	28.35	1	3,743	0.03%
2023/03/31	3	27.95	0	0.00	27.80	3	3,715	0.08%
2023/03/30	20	27.97	10	28.20	28.30	10	3,669	0.27%
2023/03/28	1	27.60	1	27.85	27.30	0	3,631	0.00%
2023/03/27	0.3	28.10	0	0.00	28.05	0.3	3,618	0.01%
2023/03/24	2	27.80	0	0.00	27.70	2	3,663	0.05%
2023/03/23	0	0.00	1	28.00	27.90	-1	3,680	-0.03%
2023/03/22	2	27.60	0	0.00	27.65	2	3,663	0.05%
2023/03/20	1	27.30	0	0.00	27.25	1	3,672	0.03%
2023/03/16	0	0.00	16	27.36	26.90	-16	3,672	-0.44%
2023/03/15	8	28.43	0	0.00	28.00	8	3,663	0.22%
2023/03/13	0	0.00	1	28.40	28.40	-1	3,732	-0.03%
2023/03/10	30	28.19	94	28.05	28.10	-64	3,753	-1.70%
2023/03/09	4	29.24	1	28.80	28.95	3	3,785	0.08%
2023/03/08	14	29.35	22	29.40	29.40	-8	3,920	-0.20%
2023/03/07	4	28.61	14	28.84	28.80	-10	3,984	-0.25%
2023/03/06	12	28.58	3	28.73	28.45	9	3,943	0.23%
2023/03/03	21	28.60	7.3	28.55	28.50	13.7	3,909	0.35%
2023/03/02	11.3	28.49	22.7	28.38	29.20	-11.4	3,734	-0.30%
2023/03/01	33	27.63	22	27.87	27.60	11	3,379	0.33%
2023/02/24	0	0.00	4	27.09	27.25	-4	3,165	-0.13%
2023/02/23	1	26.90	10	26.90	26.85	-9	3,134	-0.29%
2023/02/22	18.1	26.53	1	26.60	26.65	17.1	3,152	0.54%
2023/02/21	0	0.00	1	27.30	27.05	-1	3,176	-0.03%
2023/02/20	0	0.00	4	27.00	26.95	-4	3,150	-0.13%
2023/02/17	0	0.00	2	26.75	26.80	-2	3,156	-0.06%
2023/02/15	1	26.25	1	26.30	26.30	0	3,182	0.00%
2023/02/14	6	26.25	0	0.00	26.20	6	3,210	0.19%
2023/02/13	3	26.25	0	0.00	26.20	3	3,282	0.09%
2023/02/10	1	26.10	0	0.00	25.95	1	3,430	0.03%
2023/02/09	1	26.20	1	26.30	26.25	0	3,455	0.00%
2023/02/08	4.2	26.39	11	27.16	26.30	-6.8	3,530	-0.19%
2023/02/07	0	0.00	1	26.55	26.70	-1	3,501	-0.03%
2023/02/06	2	26.20	9	26.43	26.35	-7	3,468	-0.20%
2023/02/03	0.3	26.35	5	26.22	26.10	-4.7	3,471	-0.14%
2023/02/02	17	26.46	0	0.00	26.45	17	3,474	0.49%
2023/02/01	3	26.00	10	26.25	26.10	-7	3,461	-0.20%
2023/01/30	1	25.50	0	0.00	25.60	1	3,538	0.03%
2023/01/17	0	0.00	2	25.05	25.10	-2	3,539	-0.06%
2023/01/16	2	24.95	1	25.15	24.95	1	3,551	0.03%
2023/01/13	2	25.25	0	0.00	25.10	2	3,588	0.06%
2023/01/12	10	25.60	1	25.70	25.50	9	3,624	0.25%
2023/01/11	2	25.98	0	0.00	25.75	2	3,677	0.05%
2023/01/10	0	0.00	5	26.17	25.80	-5	3,692	-0.14%
2023/01/09	17	26.13	14	26.11	25.95	3	3,685	0.08%
2023/01/06	4	25.80	1	25.80	25.75	3	3,548	0.08%
2023/01/05	15	26.57	7	26.61	26.10	8	3,588	0.22%
2023/01/04	1	26.25	30	26.78	26.80	-29	3,293	-0.88%
2022/12/30	1	24.10	0	0.00	23.95	1	4,027	0.02%
2022/12/29	0	0.00	1	23.55	23.85	-1	4,276	-0.02%
2022/12/28	1	23.85	0.5	24.10	23.95	0.5	4,317	0.01%
2022/12/27	2	24.35	2	24.35	24.40	0	4,330	0.00%
2022/12/26	0.1	24.10	0	0.00	24.15	0.1	4,341	0.00%
2022/12/23	3	24.15	0	0.00	24.15	3	4,359	0.07%
2022/12/21	1	24.05	0	0.00	24.15	1	4,440	0.02%
2022/12/20	7	24.17	0	0.00	24.10	7	4,470	0.16%
2022/12/19	21	24.89	1	24.80	24.70	20	4,520	0.44%
2022/12/16	6	25.55	0	0.00	25.40	6	4,565	0.13%
2022/12/15	0	0.00	1	26.30	26.50	-1	4,542	-0.02%
2022/12/14	1.3	26.06	0	0.00	26.15	1.3	4,565	0.03%
2022/12/13	2	25.80	0	0.00	25.80	2	4,587	0.04%
2022/12/12	1	26.10	0	0.00	26.10	1	4,618	0.02%
2022/12/09	2	26.40	0	0.00	26.25	2	4,660	0.04%
2022/12/07	4	26.50	2	27.10	26.25	2	4,794	0.04%
2022/12/06	0	0.00	2	27.10	27.10	-2	4,826	-0.04%
2022/12/05	1	27.55	3	27.73	27.60	-2	4,878	-0.04%
2022/12/02	0	0.00	1	27.60	27.60	-1	4,838	-0.02%
2022/12/01	7	27.09	2	26.80	27.30	5	4,844	0.10%
2022/11/30	16	27.43	8	27.68	27.15	8	5,001	0.16%
2022/11/29	5	27.50	31.1	27.33	27.20	-26.1	5,029	-0.52%
2022/11/28	3	25.22	3	25.35	25.40	0	5,107	0.00%
2022/11/25	0.2	25.30	0	0.00	25.45	0.2	5,209	0.00%
2022/11/22	3	24.98	1	25.25	24.90	2	5,600	0.04%
2022/11/21	0.1	25.50	0	0.00	25.30	0.1	5,813	0.00%
2022/11/18	2.2	25.10	0	0.00	25.10	2.2	6,148	0.04%
2022/11/15	3	25.37	2	25.43	25.35	1	6,350	0.02%
2022/11/11	2	25.45	4	25.56	25.20	-2	6,596	-0.03%
2022/11/10	1	25.35	3	25.57	25.50	-2	6,832	-0.03%
2022/11/09	3	25.88	11	25.95	25.80	-8	8,019	-0.10%
2022/11/08	10	27.00	4	26.40	26.20	6	8,554	0.07%
2022/11/07	8	25.87	0	0.00	26.00	8	8,577	0.09%
2022/11/04	1	25.85	2	25.83	25.85	-1	8,665	-0.01%
2022/11/02	0	0.00	1	25.35	25.45	-1	8,769	-0.01%
2022/11/01	1	25.40	3	25.17	25.40	-2	8,935	-0.02%
2022/10/31	2	24.78	1	25.00	24.80	1	9,188	0.01%
2022/10/28	1	24.80	0	0.00	24.00	1	9,463	0.01%
2022/10/27	0	0.00	2	24.50	24.70	-2	9,960	-0.02%
2022/10/26	7	24.51	3	24.03	24.00	4	10,379	0.04%
2022/10/24	1	25.15	1	24.80	24.80	0	12,188	0.00%
2022/10/21	2	25.45	10	24.60	24.30	-8	13,714	-0.06%
2022/10/20	12	25.42	3	25.20	25.25	9	14,169	0.06%
2022/10/19	3	25.73	3	25.58	25.40	0	14,212	0.00%
2022/10/18	1	25.50	1	25.40	25.35	0	14,394	0.00%
2022/10/17	2	24.00	2	25.00	25.10	0	14,438	0.00%
2022/10/14	1	24.30	3	24.47	24.50	-2	14,533	-0.01%
2022/10/13	17	24.09	4	23.39	23.25	13	14,662	0.09%
2022/10/12	7	24.53	5	24.74	25.00	2	14,681	0.01%
2022/10/11	17	26.11	12	26.04	24.95	5	14,958	0.03%
2022/10/07	17	27.34	4	27.86	27.25	13	15,425	0.08%
2022/10/06	12	27.64	22	27.57	27.45	-10	15,706	-0.06%
2022/10/05	3	26.80	31	27.70	27.70	-28	15,686	-0.18%
2022/10/04	1	25.05	4	25.05	25.20	-3	15,794	-0.02%
2022/10/03	0	0.00	6	24.60	24.50	-6	15,983	-0.04%
2022/09/29	1	24.70	4	24.45	24.30	-3	16,842	-0.02%
2022/09/28	0	0.00	2	24.10	23.70	-2	16,909	-0.01%
2022/09/27	15	24.82	3	25.08	25.25	12	17,030	0.07%
2022/09/26	7	25.22	0	0.00	24.85	7	16,990	0.04%
2022/09/23	16	27.00	0.5	26.50	26.55	15.5	16,904	0.09%
2022/09/22	2	27.60	1.1	27.28	27.85	0.9	16,837	0.01%
2022/09/21	2	27.28	1	27.30	27.30	1	16,793	0.01%
2022/09/20	4.2	28.10	2.2	27.98	27.90	2	16,732	0.01%
2022/09/19	1.4	28.02	1	28.30	27.90	0.4	16,700	0.00%
2022/09/16	7	28.61	0	0.00	28.25	7	16,651	0.04%
2022/09/14	1	28.45	1	29.25	29.30	0	16,490	0.00%
2022/09/13	2	29.10	0	0.00	29.10	2	16,435	0.01%
2022/09/12	0.2	29.30	2	29.28	29.40	-1.8	16,358	-0.01%
2022/09/08	1.1	28.45	1	28.50	28.50	0.1	16,269	0.00%
2022/09/07	3	27.90	2	28.08	28.00	1	16,220	0.01%
2022/09/06	6	28.36	4	29.04	28.00	2	16,140	0.01%
2022/09/05	17.3	29.79	14	29.41	28.85	3.3	15,893	0.02%
2022/09/02	42	29.88	47.5	29.79	29.65	-5.5	15,643	-0.04%
2022/09/01	15	29.30	22	29.51	29.60	-7	15,342	-0.05%
2022/08/31	3	29.12	7	29.18	29.35	-4	15,211	-0.03%
2022/08/30	24	28.77	26	28.99	29.20	-2	15,094	-0.01%
2022/08/29	14	27.46	14	27.51	27.35	0	14,873	0.00%
2022/08/26	39.2	29.48	6	28.95	28.85	33.2	14,756	0.22%
2022/08/25	23	29.54	36	29.83	29.80	-13	14,518	-0.09%
2022/08/24	4	28.65	15	28.78	28.45	-11	14,173	-0.08%
2022/08/23	7	28.70	151	28.78	28.65	-144	14,101	-1.02%	大賣/鉅額交易
2022/08/22	19	28.81	32	28.39	29.05	-13	13,990	-0.09%
2022/08/19	30	29.53	4.1	29.52	29.05	25.9	13,865	0.19%
2022/08/18	123	29.45	69	29.04	29.45	54	13,710	0.39%	大買/
2022/08/17	84.2	29.73	8	29.67	29.35	76.2	13,557	0.56%
2022/08/16	70.1	30.80	35	29.93	29.40	35.1	13,274	0.26%
2022/08/15	5	29.17	50	29.73	30.45	-45	12,048	-0.37%
2022/08/12	4	27.69	14	27.81	27.70	-10	11,430	-0.09%
2022/08/11	6	27.33	1.5	27.23	27.20	4.5	11,237	0.04%
2022/08/10	19	27.55	22	27.74	27.70	-3	11,105	-0.03%
2022/08/09	39.5	27.59	28	27.61	27.75	11.5	10,992	0.10%
2022/08/08	20	27.96	20	27.87	28.25	0	10,855	0.00%
2022/08/05	27	27.66	21	27.87	28.05	6	10,652	0.06%
2022/08/04	33.3	27.31	48	27.08	27.10	-14.7	10,368	-0.14%
2022/08/03	45	28.06	10	27.75	27.50	35	10,056	0.35%
2022/08/02	16	29.57	27.9	29.32	29.60	-11.9	9,537	-0.12%
2022/08/01	59	29.62	52	29.79	29.65	7	9,097	0.08%
2022/07/29	93	29.60	51.7	29.42	29.60	41.3	8,462	0.49%
2022/07/28	49	28.14	61.1	28.13	28.25	-12.1	7,230	-0.17%
2022/07/27	16	25.88	8	26.36	26.65	8	5,696	0.14%
2022/07/26	3	24.92	1	24.75	24.25	2	5,235	0.04%
2022/07/25	17	25.31	5	25.47	25.20	12	5,361	0.22%
2022/07/22	1	25.25	2	24.90	24.95	-1	5,177	-0.02%
2022/07/21	10	24.64	4	25.06	25.20	6	5,091	0.12%
2022/07/20	1	25.25	28	25.46	25.05	-27	4,946	-0.55%
2022/07/19	2	25.00	104	25.26	25.30	-102	4,765	-2.14%	大賣/鉅額交易
2022/07/18	11	25.25	16	25.70	25.65	-5	4,627	-0.11%
2022/07/15	129	24.90	207	24.96	25.00	-78	4,218	-1.85%	大買/大賣/
2022/07/14	207	24.23	20	23.96	24.75	187	3,118	6.00%	大買/鉅額交易
2022/07/13	3	22.57	3	23.70	22.50	0	2,657	0.00%
2022/07/12	37	22.39	43	22.41	22.10	-6	2,419	-0.25%
2022/07/11	19	22.79	87.1	22.86	23.15	-68.1	2,257	-3.01%
2022/07/08	113	22.86	64	22.71	22.80	49	2,037	2.41%	大買/
2022/07/07	26	21.01	14.7	21.61	21.70	11.3	1,291	0.87%
2022/07/06	2	20.55	1	20.65	19.75	1	1,123	0.09%
2022/07/05	28	20.78	30	20.41	20.35	-2	1,018	-0.20%
2022/07/01	0	0.00	2	17.60	17.25	-2	846	-0.24%
2022/06/30	0	0.00	1	18.40	18.15	-1	842	-0.12%
2022/06/29	1	18.50	0	0.00	18.50	1	843	0.12%
2022/06/27	2	18.65	0	0.00	18.70	2	852	0.23%
2022/06/22	3	18.65	0	0.00	18.15	3	881	0.34%
2022/06/07	0	0.00	1	20.00	19.80	-1	938	-0.11%
2022/06/06	0	0.00	24	19.97	19.95	-24	940	-2.55%
2022/06/01	1	20.10	0	0.00	20.05	1	956	0.10%
2022/05/31	0.1	20.05	0	0.00	19.95	0.1	954	0.01%
2022/05/27	0	0.00	1	19.90	19.75	-1	956	-0.10%
2022/05/26	0.1	19.80	1	19.80	19.70	-0.9	968	-0.09%
2022/05/25	1	19.60	1	19.70	19.70	0	978	0.00%
2022/05/19	0	0.00	1	19.05	19.05	-1	1,005	-0.10%
2022/05/18	1.1	19.20	0	0.00	19.15	1.1	1,022	0.11%
2022/05/12	1	18.50	0	0.00	18.50	1	1,017	0.10%
2022/05/11	0	0.00	1	18.95	18.95	-1	1,012	-0.10%
2022/05/09	0	0.00	1	19.35	18.80	-1	1,005	-0.10%
2022/05/06	3	19.68	2	19.75	19.75	1	992	0.10%
2022/05/05	6	20.63	0	0.00	20.25	6	981	0.61%
2022/05/04	5	20.52	6	20.60	20.85	-1	949	-0.11%
2022/05/03	1	20.80	0	0.00	20.60	1	935	0.11%
2022/04/29	11.1	21.31	13	20.98	20.45	-1.9	899	-0.21%
2022/04/28	6	20.13	5	20.29	20.15	1	674	0.15%
2022/04/25	1	19.10	1	19.15	18.95	0	604	0.00%
2022/04/19	0	0.00	0.1	19.75	19.60	-0.1	641	-0.02%
2022/04/12	1	18.90	0	0.00	18.80	1	683	0.15%
2022/04/11	1	19.20	2	19.20	18.95	-1	725	-0.14%
2022/04/08	1	19.40	6	19.38	19.50	-5	739	-0.68%
2022/04/06	3	19.60	2	19.63	19.70	1	742	0.13%
2022/04/01	3	19.67	1	19.70	19.80	2	764	0.26%
2022/03/31	1	20.00	1	20.05	19.90	0	777	0.00%
2022/03/24	2	20.48	0	0.00	20.45	2	828	0.24%
2022/03/23	1	20.40	1	20.45	20.30	0	859	0.00%
2022/03/22	1	20.35	1	20.35	20.40	0	906	0.00%
2022/03/17	0	20.10	0	0.00	20.20	0	1,731	0.00%
2022/03/14	0	0.00	1	20.50	20.45	-1	2,037	-0.05%
2022/03/08	0	20.35	0	0.00	20.25	0	2,276	0.00%
2022/03/03	2	21.13	0	0.00	21.05	2	2,775	0.07%
2022/02/24	7	20.66	0	0.00	20.45	7	2,860	0.24%
2022/02/23	2	21.13	0	0.00	21.25	2	2,919	0.07%
2022/02/22	1	21.25	2	21.25	21.15	-1	2,943	-0.03%
2022/02/18	0	0.00	2	21.83	21.75	-2	3,199	-0.06%
2022/02/17	1	21.15	0	0.00	21.10	1	3,300	0.03%
2022/02/16	2	21.20	0	0.00	21.20	2	3,433	0.06%
2022/02/14	1	21.05	1	20.90	20.90	0	3,572	0.00%
2022/02/10	8	21.42	0	0.00	21.50	8	3,903	0.20%
2022/02/09	4	21.51	0	0.00	21.75	4	3,989	0.10%
2022/02/08	8	21.46	0	0.00	21.70	8	4,088	0.20%
2022/02/07	0	21.05	0	0.00	21.20	0	4,211	0.00%
2022/01/26	0	0.00	2	20.65	20.75	-2	4,436	-0.05%
2022/01/20	0	0.00	0	21.80	21.85	0	4,628	0.00%
2022/01/17	0	0.00	2	21.95	21.90	-2	4,716	-0.04%
2022/01/12	2	22.20	0	0.00	21.70	2	4,681	0.04%
2022/01/05	0	0.00	0	23.90	23.55	0	4,604	0.00%
2022/01/03	3	23.78	1	24.05	24.05	2	4,537	0.04%
2021/12/24	1	23.85	0	0.00	23.70	1	4,450	0.02%
2021/12/22	6	23.73	0	0.00	23.80	6	4,417	0.14%
2021/12/20	4	23.85	0	0.00	23.80	4	4,391	0.09%
2021/12/17	11	24.46	0	0.00	24.15	11	4,363	0.25%
2021/12/16	1	24.90	2	25.40	24.90	-1	4,319	-0.02%
2021/12/15	1	25.40	1	25.10	25.10	0	4,268	0.00%
2021/12/14	41	26.67	48	25.84	25.00	-7	4,187	-0.17%
2021/12/13	12	25.90	19	25.43	26.30	-7	3,695	-0.19%
2021/12/10	22	24.66	20	24.62	24.35	2	3,419	0.06%
2021/12/09	9	24.53	11	24.83	24.05	-2	3,291	-0.06%
2021/12/08	1	24.15	1	23.85	23.85	0	3,110	0.00%
2021/12/07	2	23.95	0	0.00	23.80	2	3,081	0.06%
2021/12/06	1	23.80	1	24.00	24.00	0	3,055	0.00%
2021/12/03	3	24.13	2	24.28	24.10	1	2,991	0.03%
2021/12/02	17	24.91	11	24.71	24.40	6	2,940	0.20%
2021/12/01	3.3	24.02	0	0.00	24.65	3.3	2,810	0.12%
2021/11/30	22	25.71	27	26.05	24.70	-5	2,731	-0.18%
2021/11/29	10	24.03	7	24.44	24.60	3	2,470	0.12%
2021/11/26	2	22.40	4	22.38	22.65	-2	2,288	-0.09%
2021/11/25	1	23.50	2	23.10	23.10	-1	2,252	-0.04%
2021/11/24	0	0.00	2	23.40	23.40	-2	2,238	-0.09%
2021/11/23	3	23.73	0	0.00	23.55	3	2,228	0.13%
2021/11/22	0	0.00	1	24.20	24.20	-1	2,179	-0.05%
2021/11/19	0	0.00	1	23.60	23.40	-1	2,108	-0.05%
2021/11/18	5	23.50	35	23.52	23.50	-30	2,084	-1.44%
2021/11/17	4	24.45	1	24.05	23.95	3	1,886	0.16%
2021/11/16	65	25.03	54	24.99	24.30	11	1,805	0.61%
2021/11/15	27	24.82	5	24.68	24.75	22	1,685	1.31%
2021/11/12	5	23.18	12	23.64	23.25	-7	1,553	-0.45%
2021/11/11	6	24.35	31	24.73	23.65	-25	1,507	-1.66%
2021/11/10	49	24.59	40	24.51	24.30	9	1,418	0.63%
2021/11/09	6	22.83	3	23.10	23.40	3	1,132	0.26%
2021/11/08	60.1	23.24	67.1	23.45	23.15	-7	1,083	-0.65%
2021/11/05	2	22.93	13	23.30	22.80	-11	1,002	-1.10%
2021/11/04	4.1	22.38	13	22.80	22.70	-8.9	905	-0.98%
2021/11/03	22	22.34	17	22.51	21.70	5	786	0.64%
2021/11/02	1	21.85	3	21.60	20.90	-2	563	-0.36%
2021/11/01	1	21.20	0	0.00	21.20	1	536	0.19%
2021/10/29	3	20.85	0	0.00	21.00	3	525	0.57%
2021/10/28	2	22.13	3	22.37	21.35	-1	509	-0.20%
2021/10/27	1	20.55	2	19.85	21.35	-1	364	-0.27%
2021/10/26	1	19.55	0	0.00	19.45	1	275	0.36%
2021/10/25	1	19.45	0	0.00	19.55	1	275	0.36%
2021/10/22	0	0.00	0	19.05	19.10	0	278	0.00%
2021/10/14	0	0.00	4	18.60	18.60	-4	321	-1.24%
2021/09/27	0	0.00	1	19.45	19.50	-1	402	-0.25%
2021/08/24	0	0.00	2	18.50	18.45	-2	439	-0.46%
2021/08/11	0.1	19.80	0	0.00	19.60	0.1	450	0.02%
2021/08/10	1	19.80	0	0.00	19.80	1	452	0.22%
2021/08/06	2	20.35	0	0.00	20.35	2	476	0.42%
2021/08/03	2	20.58	0	0.00	20.75	2	530	0.38%
2021/07/27	1	20.35	0	0.00	20.25	1	608	0.16%
2021/07/26	1	20.35	0	0.00	20.40	1	677	0.15%
2021/07/22	2	20.05	0	0.00	20.30	2	851	0.23%
2021/07/16	0	0.00	4	21.30	21.30	-4	911	-0.44%
2021/07/15	0	0.00	6	21.00	21.05	-6	916	-0.66%
2021/07/12	1	20.25	0	0.00	20.50	1	928	0.11%
2021/07/09	2	20.38	0	0.00	20.30	2	939	0.21%
2021/07/08	3	20.48	1	20.45	20.55	2	975	0.20%
2021/07/07	3	20.68	0	0.00	20.60	3	1,006	0.30%
2021/07/05	3	20.65	0	0.00	20.90	3	1,059	0.28%
2021/06/21	0	0.00	3	20.60	20.20	-3	1,223	-0.25%
2021/05/20	1	19.95	0	0.00	20.00	1	1,400	0.07%
2021/05/17	0	0.00	5	19.01	19.05	-5	1,418	-0.35%
2021/05/14	3	20.00	0	0.00	19.60	3	1,400	0.21%
2021/05/12	2	19.30	50	19.30	19.50	-48	1,387	-3.46%
2021/05/10	0.3	21.95	1	22.10	21.95	-0.7	1,359	-0.05%
2021/05/06	3	21.50	0	0.00	21.40	3	1,356	0.22%
2021/05/04	0	0.00	1	21.45	21.60	-1	1,336	-0.07%
2021/05/03	16	23.40	13	23.32	23.00	3	1,293	0.23%
2021/04/29	14	25.37	4.5	26.11	25.35	9.5	1,231	0.77%
2021/04/28	4	25.20	16.1	25.45	25.70	-12.1	1,172	-1.03%
2021/04/27	2	24.60	6	24.54	24.65	-4	1,095	-0.37%
2021/04/21	0.1	24.45	0	0.00	24.80	0.1	1,072	0.01%
2021/04/14	5	24.01	2	23.15	23.60	3	1,164	0.26%
2021/04/13	1	25.15	1	24.15	24.15	0	1,327	0.00%
2021/04/12	12	24.87	1	25.20	24.90	11	1,370	0.80%
2021/04/09	0	0.00	6	25.53	24.95	-6	1,371	-0.44%
2021/04/08	0	25.25	2	25.30	25.30	-2	1,351	-0.15%
2021/04/07	8	24.81	1	24.95	24.90	7	1,305	0.54%
2021/04/06	1	24.50	0	0.00	24.65	1	1,302	0.08%
2021/04/01	0	0.00	33	24.38	24.50	-33	1,335	-2.47%
2021/03/31	6	24.30	0	0.00	24.35	6	1,394	0.43%
2021/03/30	0	0.00	2	24.25	24.25	-2	1,413	-0.14%
2021/03/23	1	24.10	0	0.00	24.00	1	1,504	0.07%
2021/03/22	51	24.05	2	24.40	24.05	49	1,527	3.21%
2021/03/19	2	24.03	28	24.10	24.20	-26	1,538	-1.69%
2021/03/17	1	24.30	0	0.00	24.30	1	1,576	0.06%
2021/03/15	0	23.80	0	0.00	23.95	0	1,694	0.00%
2021/03/11	0	0.00	3	23.60	23.65	-3	2,157	-0.14%
2021/03/08	0	23.45	1	23.60	23.55	-1	2,707	-0.04%
2021/03/05	1	23.85	0	0.00	23.80	1	2,732	0.04%
2021/03/04	0	0.00	3	23.72	23.85	-3	2,751	-0.11%
2021/03/03	0	0.00	0	23.15	23.30	0	2,739	0.00%
2021/02/26	0	0.00	1	23.30	23.50	-1	2,778	-0.04%
2021/02/24	3	23.53	0	0.00	23.45	3	2,895	0.10%
2021/02/22	3	23.75	0	0.00	23.85	3	2,904	0.10%
2021/02/19	0	0.00	1	23.60	23.80	-1	2,922	-0.03%
2021/02/04	28	22.80	0	0.00	22.60	28	3,206	0.87%
2021/02/03	0	0.00	0	22.85	22.85	0	3,219	0.00%
2021/02/02	0	0.00	1.8	23.06	22.80	-1.8	3,215	-0.06%
2021/01/27	1	23.00	2	22.95	22.95	-1	3,201	-0.03%
2021/01/22	3	22.27	0	0.00	22.55	3	3,178	0.09%
2021/01/20	0	0.00	32	22.13	22.20	-32	3,155	-1.01%
2021/01/15	0	0.00	15	24.75	24.05	-15	3,092	-0.49%
2021/01/14	2	24.43	0	0.00	24.75	2	3,070	0.07%
2021/01/12	4	24.69	0	0.00	24.45	4	3,040	0.13%
2021/01/11	1	25.15	1	24.95	24.95	0	3,013	0.00%
2021/01/08	3	25.10	0	0.00	25.25	3	2,993	0.10%
2021/01/07	4	25.86	2	25.73	25.65	2	2,960	0.07%
2021/01/06	71	26.15	13	26.66	25.75	58	2,891	2.01%
2021/01/05	0	0.00	1	25.40	25.05	-1	2,684	-0.04%
2021/01/04	1	24.65	1	25.00	25.00	0	2,605	0.00%
2020/12/31	1	24.40	0	0.00	24.45	1	2,581	0.04%
2020/12/29	1	24.95	0	0.00	24.65	1	2,555	0.04%
2020/12/28	4	25.19	0	0.00	25.25	4	2,518	0.16%
2020/12/25	2	25.65	1	25.15	25.65	1	2,465	0.04%
2020/12/24	2	24.65	1	24.70	24.75	1	2,393	0.04%
2020/12/23	0.6	23.85	3	24.05	23.85	-2.4	2,355	-0.10%
2020/12/22	3	24.60	5	24.50	24.00	-2	2,350	-0.09%
2020/12/21	0	0.00	5	24.30	24.40	-5	2,329	-0.21%
2020/12/18	3	24.68	0	0.00	24.75	3	2,311	0.13%
2020/12/17	4	24.69	0	0.00	24.60	4	2,279	0.18%
2020/12/16	2	24.88	0	0.00	24.90	2	2,251	0.09%
2020/12/15	0	0.00	1	24.95	24.90	-1	2,226	-0.04%
2020/12/14	5	25.65	0	0.00	25.40	5	2,211	0.23%
2020/12/11	4	25.54	3	25.50	25.20	1	2,198	0.05%
2020/12/10	2	26.03	5.1	26.01	26.00	-3.1	2,155	-0.14%
2020/12/09	4	26.48	16	26.70	26.50	-12	2,095	-0.57%
2020/12/08	9.1	27.21	8	26.56	26.95	1.1	2,015	0.05%
2020/12/07	18	26.41	23	26.32	25.85	-5	1,726	-0.29%
2020/12/04	2	25.70	1	25.50	25.50	1	1,540	0.06%
2020/12/03	30	25.45	143	25.47	25.20	-113	1,419	-7.96%	大賣/鉅額交易
2020/12/02	2	24.50	11.8	24.58	25.30	-9.8	1,241	-0.79%
2020/12/01	3	23.35	3	23.32	23.35	0	994	0.00%
2020/11/30	8	23.08	0	0.00	23.00	8	978	0.82%
2020/11/27	3	22.55	0	0.00	22.75	3	949	0.32%
2020/11/26	18	22.68	0	0.00	22.65	18	937	1.92%
2020/11/25	3	22.72	0	0.00	22.65	3	923	0.32%
2020/11/24	27	23.25	27	23.32	22.90	0	886	0.00%
2020/11/20	2	22.60	2	22.53	22.50	0	778	0.00%
2020/11/18	0	0.00	15	22.20	22.20	-15	760	-1.97%
2020/11/17	19	22.72	7	22.39	22.20	12	737	1.63%
2020/11/16	0	0.00	6.8	21.56	22.80	-6.8	564	-1.21%
2020/11/09	1	19.90	0	0.00	19.95	1	414	0.24%
2020/11/06	1	19.95	0	0.00	19.95	1	408	0.24%
2020/11/05	1	20.00	0	0.00	20.05	1	404	0.25%
2020/10/22	0	0.00	0	20.85	20.85	0	459	-0.01%
2020/10/16	3	20.90	0	0.00	20.90	3	474	0.63%
2020/10/12	0	0.00	14	21.25	21.15	-14	484	-2.89%
2020/10/06	0.7	21.15	0	0.00	21.15	0.7	504	0.13%
2020/09/25	3	19.93	0	0.00	19.80	3	624	0.48%
2020/09/24	13	20.60	0	0.00	20.45	13	624	2.08%
2020/09/23	4	21.10	0.1	21.05	21.05	3.9	626	0.63%
2020/09/22	0	0.00	1	21.45	21.40	-1	632	-0.16%
2020/09/18	1	21.80	0	0.00	21.85	1	686	0.15%
2020/09/17	2	21.98	0	0.00	21.85	2	681	0.29%
2020/09/16	1	22.15	0	0.00	22.10	1	698	0.14%
2020/09/07	5	22.80	2	22.78	22.50	3	890	0.34%
2020/09/04	0	0.00	1	22.40	22.30	-1	886	-0.11%
2020/09/03	1	22.55	1	23.00	22.55	0	889	0.00%
2020/08/31	0	0.00	1	22.45	22.30	-1	901	-0.11%
2020/08/26	1	22.40	0	0.00	22.50	1	898	0.11%
2020/08/25	0	0.00	1	22.10	22.25	-1	886	-0.11%
2020/08/20	4.1	21.29	0	0.00	20.95	4.1	872	0.47%
2020/08/13	0	0.00	0	21.50	21.50	0	856	0.00%
2020/08/06	0	0.00	10	22.45	22.45	-10	865	-1.16%
2020/08/05	0	0.00	2	22.55	22.55	-2	877	-0.23%
2020/07/31	0	0.00	13	21.25	21.40	-13	871	-1.49%
2020/07/27	2	21.00	0	20.80	20.95	2	1,073	0.19%
2020/07/15	1	22.30	0	0.00	22.60	1	1,089	0.09%
2020/07/13	0	0.00	5	22.77	22.75	-5	1,085	-0.46%
2020/07/09	65	23.45	0	0.00	23.30	65	1,094	5.94%
2020/07/08	0	0.00	1	23.50	23.50	-1	1,085	-0.09%
2020/07/07	2	23.55	10	23.55	23.55	-8	1,076	-0.74%
2020/07/06	2	23.48	2	23.28	23.10	0	1,068	0.00%
2020/07/02	0	0.00	1	22.70	22.70	-1	1,039	-0.10%
2020/06/30	1	22.30	0	0.00	22.30	1	1,028	0.10%
2020/06/29	2	22.00	0	0.00	21.90	2	1,014	0.20%
2020/06/24	2	22.40	0	0.00	22.40	2	1,034	0.19%
2020/06/23	1	22.55	0	0.00	22.65	1	1,039	0.10%
2020/06/22	4	22.60	0	0.00	22.55	4	1,025	0.39%
2020/06/19	12	22.87	0	0.00	22.95	12	1,022	1.17%
2020/06/18	0	0.00	1	22.20	22.50	-1	995	-0.10%
2020/06/17	7	22.65	1	22.10	22.05	6	974	0.62%
2020/06/16	0	0.00	11	22.40	22.40	-11	918	-1.20%
2020/06/15	0	0.00	5	20.55	20.40	-5	896	-0.56%
2020/06/09	5	21.95	6	21.99	21.60	-1	963	-0.10%
2020/06/08	5	21.50	0	0.00	21.15	5	980	0.51%
2020/06/05	1	21.05	0.7	21.20	21.35	0.3	988	0.03%
2020/06/03	0	0.00	3	20.68	20.75	-3	1,023	-0.29%
2020/05/25	0	0.00	1	19.95	19.95	-1	1,093	-0.09%
2020/05/08	0	0.00	1	21.20	20.75	-1	1,129	-0.09%
2020/05/06	0	0.00	3	21.00	20.90	-3	1,150	-0.26%
2020/05/05	8.2	22.97	7	23.68	21.60	1.2	1,185	0.10%
2020/05/04	5	21.20	5	21.80	22.05	0	1,084	0.00%
2020/04/24	0	0.00	5	19.20	19.25	-5	1,174	-0.43%
2020/04/17	5	20.10	0	0.00	19.80	5	1,236	0.40%
2020/04/13	3	19.25	0	0.00	19.05	3	1,447	0.21%
2020/04/08	0	0.00	5	18.30	19.05	-5	1,695	-0.29%
2020/04/06	5	17.55	1	17.90	17.70	4	2,046	0.20%
2020/04/01	2	17.63	1	17.55	17.65	1	2,423	0.04%
2020/03/30	0	0.00	2	16.93	18.30	-2	2,573	-0.08%
2020/03/27	5	16.88	3	16.67	16.65	2	2,650	0.08%
2020/03/26	1	16.45	3	16.53	16.55	-2	2,863	-0.07%
2020/03/25	3	16.68	5	16.82	16.55	-2	3,058	-0.07%
2020/03/24	8	15.88	3	15.87	16.10	5	3,324	0.15%
2020/03/20	0	0.00	5	15.40	15.70	-5	4,131	-0.12%
2020/03/17	2	17.95	18	17.80	17.60	-16	4,152	-0.39%
2020/03/16	4	19.01	0	0.00	18.85	4	4,158	0.10%
2020/03/13	1	20.60	13	20.77	20.90	-12	4,147	-0.29%
2020/03/12	3	23.00	0	0.00	22.85	3	4,180	0.07%
2020/03/11	0	23.05	0	0.00	23.10	0	4,158	0.00%
2020/03/10	0	23.30	1	23.20	23.45	-1	4,162	-0.02%
2020/03/09	0	23.40	4	23.95	23.50	-4	4,159	-0.10%
2020/03/06	0	23.35	3	23.35	23.35	-3	4,135	-0.07%
2020/03/04	1	23.60	0	0.00	23.65	1	4,127	0.02%
2020/03/03	0	0.00	1	24.00	23.95	-1	4,121	-0.02%
2020/02/27	2	23.78	2	24.30	23.75	0	4,102	0.00%
2020/02/26	1	24.25	5	24.16	24.10	-4	4,082	-0.10%
2020/02/25	1	23.50	0	0.00	23.65	1	4,057	0.02%
2020/02/24	0	0.00	1	23.50	23.75	-1	4,048	-0.02%
2020/02/13	0	0.00	1	23.95	23.80	-1	4,026	-0.02%
2020/02/12	1	23.80	0	0.00	24.00	1	4,011	0.02%
2020/02/11	0.2	23.60	0	0.00	23.75	0.2	4,000	0.00%
2020/02/10	0	0.00	5	23.95	23.75	-5	3,984	-0.13%
2020/02/07	0	0.00	1	23.75	23.50	-1	3,961	-0.03%
2020/02/06	18	24.41	17	24.04	23.95	1	3,951	0.03%
2020/02/05	1	23.10	0	0.00	23.15	1	3,892	0.03%
2020/02/04	7	23.79	6	23.30	23.40	1	3,884	0.03%
2020/02/03	2	21.60	2	21.85	23.25	0	3,826	0.00%
2020/01/31	0	0.00	0	21.15	21.15	0	3,779	0.00%
2020/01/30	4	21.34	3	21.05	20.85	1	3,758	0.03%
2020/01/20	0	0.00	9	23.15	23.15	-9	3,726	-0.24%
2020/01/17	7	23.29	0	0.00	23.30	7	3,722	0.19%
2020/01/16	4	23.15	0	0.00	23.15	4	3,709	0.11%
2020/01/15	1	23.35	0	0.00	23.25	1	3,700	0.03%
2020/01/14	3	23.25	1	23.20	23.40	2	3,688	0.05%
2020/01/13	5	23.29	0	0.00	23.05	5	3,665	0.14%
2020/01/09	10	23.50	2	23.58	23.10	8	3,636	0.22%
2020/01/08	5	23.49	0	0.00	23.05	5	3,611	0.14%
2020/01/07	8	23.89	3	24.10	24.25	5	3,551	0.14%
2020/01/06	7	26.48	4	26.55	25.55	3	3,417	0.09%
2020/01/03	8.2	27.98	1	27.75	27.60	7.2	3,366	0.21%
2020/01/02	7	28.26	9	28.46	28.65	-2	3,327	-0.06%
2019/12/31	27	28.19	6	28.13	28.00	21	3,141	0.67%
2019/12/30	37	28.99	6	29.00	28.30	31	2,951	1.05%
2019/12/27	109	28.75	31	28.76	29.05	78	2,759	2.83%	大買/
2019/12/26	17	28.05	3	28.05	28.10	14	2,379	0.59%
2019/12/25	32	28.03	12	28.00	27.95	20	2,289	0.87%
2019/12/24	54	28.12	15	28.03	28.05	39	2,197	1.77%
2019/12/23	41	28.14	20	28.24	28.20	21	2,095	1.00%
2019/12/20	82	27.60	19	27.76	27.55	63	1,878	3.35%
2019/12/19	52	27.94	7	27.89	27.70	45	1,677	2.68%
2019/12/18	158.1	28.07	36.8	27.97	27.90	121.3	1,398	8.67%	大買/鉅額交易
2019/12/13	0	0.00	1	22.65	22.65	-1	541	-0.18%
2019/12/12	0	0.00	1	20.55	20.60	-1	524	-0.19%
2019/12/10	0	0.00	3	20.47	20.50	-3	484	-0.62%
2019/12/09	10	20.60	10	20.45	20.20	0	464	0.00%
2019/12/05	0	0.00	2	19.80	19.85	-2	397	-0.50%
2019/12/04	0	0.00	2	19.43	19.50	-2	398	-0.50%
2019/12/03	0	0.00	9	19.29	19.35	-9	389	-2.31%
2019/12/02	0	0.00	3	19.10	19.05	-3	383	-0.78%
2019/11/26	1	18.90	0	0.00	19.05	1	386	0.26%
2019/11/19	0	0.00	0.3	19.00	19.10	-0.3	393	-0.07%
2019/11/18	0	0.00	2	18.95	19.00	-2	395	-0.51%
2019/11/15	1	18.65	2	18.65	18.60	-1	389	-0.26%
2019/11/14	0	0.00	4	18.55	18.45	-4	388	-1.03%
2019/11/04	1	18.50	1	18.75	18.50	0	410	0.00%
2019/11/01	0	0.00	1	18.70	18.65	-1	416	-0.24%
2019/10/16	1	18.45	68	18.30	18.30	-67	586	-11.42%
2019/10/15	2	18.58	0	0.00	18.55	2	587	0.34%
2019/10/14	7	18.78	0	0.00	18.60	7	608	1.15%
2019/10/02	1	19.00	0	0.00	19.00	1	661	0.15%
2019/10/01	0	0.00	4	19.05	19.10	-4	668	-0.60%
2019/09/20	1	19.15	0	0.00	19.25	1	698	0.14%
2019/09/19	1	19.25	0	0.00	19.35	1	698	0.14%
2019/09/18	1	19.35	0	0.00	19.50	1	695	0.14%
2019/09/17	0	0.00	3	19.67	19.45	-3	693	-0.43%
2019/09/02	0	0.00	0.5	19.10	19.25	-0.5	705	-0.07%
2019/08/20	1	19.05	0	0.00	19.05	1	799	0.13%
2019/08/15	0	0.00	30	18.85	18.85	-30	809	-3.71%
2019/08/13	0	0.00	0	19.00	19.00	0	834	0.00%
2019/08/12	0	0.00	7	18.95	18.95	-7	845	-0.83%
2019/08/02	35	19.99	0	0.00	19.85	35	890	3.93%
2019/07/31	18	20.45	0	0.00	20.45	18	945	1.90%
2019/07/30	2	20.43	0	0.00	20.40	2	951	0.21%
2019/07/29	11	20.75	0	0.00	20.75	11	950	1.16%
2019/07/26	62	21.20	22	21.15	21.15	40	942	4.24%
2019/07/19	3	20.15	0.6	20.10	20.15	2.4	883	0.27%
2019/07/17	0	0.00	5	20.55	20.50	-5	1,006	-0.50%
2019/07/16	0	0.00	5	20.60	20.75	-5	1,029	-0.49%
2019/07/15	8	21.28	0	0.00	21.30	8	1,011	0.79%
2019/07/04	1	21.20	1	21.00	21.00	0	1,114	0.00%
2019/06/13	1	21.10	1	20.80	20.80	0	1,395	0.00%
2019/06/11	1	21.30	1	21.30	21.30	0	1,410	0.00%
2019/06/05	3	20.80	0	0.00	20.60	3	1,458	0.21%
2019/05/30	2	21.20	0	0.00	20.95	2	1,779	0.11%
2019/05/29	2	20.95	0.8	21.05	21.25	1.2	1,758	0.07%
2019/05/20	10	20.60	0	0.00	20.60	10	1,756	0.57%
2019/05/17	16	20.51	0	0.00	20.50	16	1,774	0.90%
2019/05/16	5	20.91	0	0.00	20.35	5	1,773	0.28%
2019/05/14	0	0.00	1	20.70	20.75	-1	1,764	-0.06%
2019/05/13	8	20.89	1	20.95	20.90	7	1,767	0.40%
2019/05/10	1	21.30	0	0.00	21.05	1	1,756	0.06%
2019/05/08	19	21.46	4	21.70	21.30	15	1,731	0.87%
2019/05/06	1	21.00	0	0.00	20.90	1	1,710	0.06%
2019/04/30	0	0.00	1	20.95	21.40	-1	1,694	-0.06%
2019/04/29	1	20.95	0	0.00	20.90	1	1,691	0.06%
2019/04/24	0	0.00	26	21.47	21.40	-26	1,754	-1.48%
2019/04/23	42	21.88	26	21.78	21.65	16	1,749	0.91%
2019/04/22	1	21.70	2	21.25	21.70	-1	1,713	-0.06%
2019/04/19	0	0.00	16	21.00	21.00	-16	1,704	-0.94%
2019/04/18	2	21.18	0	0.00	20.95	2	1,708	0.12%
2019/04/17	20	21.83	21	21.86	21.70	-1	1,707	-0.06%
2019/04/16	6	21.55	5	21.41	21.50	1	1,776	0.06%
2019/04/15	0	0.00	1	21.15	21.25	-1	1,750	-0.06%
2019/04/12	2	20.85	0	0.00	20.85	2	1,749	0.11%
2019/04/11	0	0.00	10	20.85	20.85	-10	1,738	-0.58%
2019/04/08	0	0.00	5.1	21.65	21.50	-5.1	1,675	-0.31%
2019/04/03	0	0.00	9.4	21.69	21.55	-9.4	1,660	-0.57%
2019/04/02	12	21.99	18	22.15	21.70	-6	1,647	-0.36%
2019/04/01	3	21.65	44	21.60	21.70	-41	1,609	-2.55%
2019/03/29	9	21.47	12	21.43	21.50	-3	1,587	-0.19%
2019/03/28	6	20.98	0	0.00	20.90	6	1,561	0.38%
2019/03/27	0	0.00	11	21.37	21.20	-11	1,554	-0.71%
2019/03/26	14	21.11	3	21.25	21.10	11	1,545	0.71%
2019/03/22	0	0.00	3	21.65	21.40	-3	1,533	-0.20%
2019/03/21	1	22.00	6	21.98	21.85	-5	1,510	-0.33%
2019/03/20	5	21.53	0	0.00	21.50	5	1,456	0.34%
2019/03/19	9	21.59	9	21.60	21.45	0	1,450	0.00%
2019/03/18	1	21.50	0	0.00	21.40	1	1,447	0.07%
2019/03/15	1	21.55	1	21.25	21.25	0	1,433	0.00%
2019/03/14	0	0.00	2	21.70	21.35	-2	1,437	-0.14%
2019/03/13	5	22.00	1	21.90	21.60	4	1,484	0.27%
2019/03/12	0	0.00	1	21.85	21.75	-1	1,573	-0.06%
2019/03/11	1	22.10	2	22.10	22.05	-1	1,555	-0.06%
2019/03/08	16	22.25	18	22.22	21.90	-2	1,542	-0.13%
2019/03/07	22	21.93	11	21.56	21.00	11	1,358	0.81%
2019/03/06	5	22.10	4	22.01	22.10	1	1,300	0.08%
2019/03/05	0	0.00	1	21.25	21.15	-1	1,266	-0.08%
2019/03/04	0	0.00	5	21.11	21.10	-5	1,259	-0.40%
2019/02/27	0	0.00	1	21.15	21.10	-1	1,261	-0.08%
2019/02/26	1	21.25	1	21.00	21.00	0	1,262	0.00%
2019/02/22	0	0.00	2	20.80	20.80	-2	1,240	-0.16%
2019/02/20	1	20.80	10	20.90	20.80	-9	1,250	-0.72%
2019/02/19	0	0.00	1.1	21.05	21.10	-1.1	1,241	-0.08%
2019/02/18	0	0.00	6	20.62	20.65	-6	1,231	-0.49%
2019/02/14	0.1	21.20	1	21.30	21.30	-0.9	1,199	-0.08%
2019/01/28	5	21.25	4	21.20	21.25	1	1,342	0.07%
2019/01/25	1	20.90	0	0.00	20.85	1	1,334	0.07%
2019/01/24	1	20.80	0	0.00	20.75	1	1,327	0.08%
2019/01/23	1	20.75	0	0.00	20.75	1	1,331	0.08%
2019/01/21	1	20.85	1	20.90	20.90	0	1,353	0.00%
2019/01/18	1	20.85	3	20.78	20.85	-2	1,364	-0.15%
2019/01/17	0	0.00	5	20.75	20.75	-5	1,395	-0.36%
2019/01/16	9	21.20	4	21.20	21.35	5	1,342	0.37%
2019/01/15	1	21.00	0	0.00	21.00	1	1,302	0.08%
2019/01/14	2	21.32	10	21.19	21.10	-8	1,281	-0.62%
2019/01/11	1	20.30	0	0.00	20.90	1	1,202	0.08%
2019/01/10	0	0.00	1	20.65	20.60	-1	1,178	-0.08%
2019/01/09	3	20.82	1	20.65	20.55	2	1,171	0.17%
2019/01/08	3	21.17	5	21.15	20.85	-2	1,145	-0.17%
2018/12/26	0	0.00	18.1	18.80	18.90	-18.1	1,114	-1.62%
2018/12/21	2	18.85	0	0.00	18.80	2	1,121	0.18%
2018/12/18	6	19.15	0	0.00	18.95	6	1,117	0.54%
2018/12/17	0	19.60	0	0.00	19.50	0	1,112	0.00%
2018/12/14	2	19.65	0	0.00	19.55	2	1,112	0.18%
2018/12/12	2	19.90	0	0.00	19.90	2	1,114	0.18%
2018/12/07	2	20.15	0	0.00	20.15	2	1,103	0.18%
2018/12/05	0	0.00	3	20.73	21.10	-3	1,050	-0.29%
2018/12/03	0	0.00	1	20.10	20.10	-1	1,016	-0.10%
2018/11/29	1	20.15	0	0.00	20.00	1	1,046	0.10%
2018/11/28	10	20.00	10	20.03	19.95	0	1,065	0.00%
2018/11/22	10	19.90	3.6	19.84	19.30	6.4	1,248	0.51%
2018/11/20	8	19.98	3	19.88	19.85	5	1,342	0.37%
2018/11/19	2	19.13	1	19.20	19.20	1	1,382	0.07%
2018/11/14	0	19.00	0	0.00	18.95	0	1,456	0.00%
2018/11/12	2	19.57	0	0.00	18.90	2	1,462	0.14%
2018/11/09	0.1	20.10	0	0.00	20.25	0.1	1,444	0.00%
2018/11/08	10	20.45	30	20.09	20.05	-20	1,467	-1.36%
2018/11/07	4	19.68	6	19.35	19.70	-2	1,466	-0.14%
2018/11/06	25	19.38	3	19.45	19.45	22	1,447	1.52%
2018/10/26	0.2	16.30	0	0.00	16.15	0.2	1,463	0.01%
2018/10/25	0	0.00	3	16.95	16.95	-3	1,464	-0.20%
2018/10/18	0	0.00	2	19.05	19.05	-2	1,481	-0.13%
2018/10/17	0.2	18.95	0	0.00	18.90	0.2	1,503	0.01%
2018/10/11	0	0.00	6	19.30	18.70	-6	1,537	-0.39%
2018/10/09	0.1	20.75	0	0.00	20.75	0.1	1,532	0.01%
2018/10/08	1.6	20.89	0	0.00	20.95	1.6	1,539	0.10%
2018/10/05	0	0.00	1	20.00	19.90	-1	1,575	-0.06%
2018/10/04	0	0.00	5	20.42	20.25	-5	1,574	-0.32%
2018/10/03	1	20.90	6	20.80	20.70	-5	1,573	-0.32%
2018/09/27	1	21.50	0	0.00	21.65	1	1,613	0.06%
2018/09/26	1	21.15	0	0.00	21.25	1	1,637	0.06%
2018/09/25	0.3	21.15	0	0.00	21.15	0.3	1,949	0.01%
2018/09/19	0	0.00	5	21.35	21.25	-5	2,019	-0.25%
2018/09/14	5	21.35	0	0.00	21.30	5	2,116	0.24%
2018/09/12	3	21.62	0	0.00	21.30	3	2,130	0.14%
2018/09/11	29	21.94	25	22.05	22.00	4	2,141	0.19%
2018/09/10	58	21.66	68	21.72	21.85	-10	2,236	-0.45%
2018/08/29	0	0.00	1	22.10	22.20	-1	2,446	-0.04%
2018/08/28	0	0.00	7	22.25	22.05	-7	2,504	-0.28%
2018/08/27	21	22.48	0	0.00	22.20	21	2,523	0.83%
2018/08/24	0	0.00	1	22.70	22.65	-1	2,544	-0.04%
2018/08/23	45	22.77	47	22.84	22.60	-2	2,537	-0.08%
2018/08/22	1	22.55	0	0.00	22.45	1	2,530	0.04%
2018/08/20	0	0.00	6	22.50	22.40	-6	2,490	-0.24%
2018/08/17	21	22.11	0	0.00	22.30	21	2,444	0.86%
2018/08/16	3	22.05	0	0.00	22.10	3	2,450	0.12%
2018/08/15	3	21.68	5	21.73	22.15	-2	2,410	-0.08%
2018/08/14	5	21.40	0	0.00	21.40	5	2,346	0.21%
2018/08/13	2	21.00	0	0.00	21.05	2	2,346	0.09%
2018/08/10	5	22.00	0	21.50	21.55	5	2,328	0.21%
2018/08/06	0	0.00	7	22.04	21.85	-7	2,331	-0.30%
2018/08/03	0	0.00	8.4	21.72	21.75	-8.4	2,312	-0.36%
2018/08/01	1	21.50	0	0.00	21.50	1	2,375	0.04%
2018/07/31	0	0.00	1	21.05	20.95	-1	2,383	-0.04%
2018/07/30	3	21.45	0	0.00	21.35	3	2,364	0.13%
2018/07/27	0	0.00	4	21.54	21.40	-4	2,366	-0.17%
2018/07/26	0	0.00	2	21.13	21.40	-2	2,336	-0.09%
2018/07/25	0	0.00	2	21.03	21.00	-2	2,313	-0.09%
2018/07/23	2	20.58	2	20.63	20.65	0	2,290	0.00%
2018/07/19	0	0.00	0	20.25	20.30	0	2,291	0.00%
2018/07/18	1	20.40	12	20.38	20.40	-11	2,323	-0.47%
2018/07/13	0	0.00	1	20.00	20.10	-1	2,339	-0.04%
2018/07/12	1	20.95	0	0.00	21.05	1	2,343	0.04%
2018/07/11	9	20.59	0	0.00	20.55	9	2,336	0.39%
2018/07/10	7	20.84	0	0.00	20.80	7	2,367	0.30%
2018/07/06	2	21.10	10	21.60	21.00	-8	2,443	-0.33%
2018/07/03	1	21.70	0	0.00	21.90	1	2,419	0.04%
2018/07/02	4	21.78	0	0.00	21.75	4	2,418	0.17%
2018/06/28	0	0.00	0.1	21.90	21.85	-0.1	2,494	0.00%
2018/06/27	1	21.80	0	0.00	21.80	1	2,513	0.04%
2018/06/26	4	21.86	0	0.00	21.80	4	2,532	0.16%
2018/06/25	12	22.42	0	0.00	22.15	12	2,532	0.47%
2018/06/22	13	22.57	21	22.71	22.70	-8	2,537	-0.32%
2018/06/21	10	22.50	1	22.20	22.60	9	2,331	0.39%
2018/06/20	0	0.00	3	21.95	22.05	-3	2,381	-0.13%
2018/06/14	0	0.00	3	21.90	21.70	-3	2,477	-0.12%
2018/06/13	1	22.05	2	21.83	21.75	-1	2,438	-0.04%
2018/06/12	1	21.65	0	0.00	21.70	1	2,433	0.04%
2018/06/11	6	21.78	0	0.00	21.70	6	2,428	0.25%
2018/06/08	2	21.65	0	0.00	21.70	2	2,431	0.08%
2018/06/07	12	22.03	0	0.00	21.90	12	2,424	0.50%
2018/06/06	2	22.58	12	22.94	22.55	-10	2,333	-0.43%
2018/06/05	0	0.00	10	22.27	22.50	-10	2,088	-0.48%
2018/06/04	0	0.00	4	22.04	21.90	-4	2,089	-0.19%
2018/06/01	2	21.60	4	22.06	22.00	-2	2,044	-0.10%
2018/05/31	2	21.70	0	0.00	21.60	2	2,007	0.10%
2018/05/30	7	21.84	1	21.75	21.75	6	1,997	0.30%
2018/05/28	0	0.00	1	21.50	21.55	-1	1,915	-0.05%
2018/05/23	1	20.90	27	21.10	21.25	-26	1,853	-1.40%
2018/05/21	2	20.95	0	0.00	20.95	2	1,895	0.11%
2018/05/18	1	20.90	3	20.95	21.00	-2	1,903	-0.11%
2018/05/16	3	20.80	0	0.00	20.80	3	1,887	0.16%
2018/05/15	3	20.98	0	0.00	20.90	3	1,904	0.16%
2018/05/11	1	21.35	11	21.65	21.35	-10	2,012	-0.50%
2018/05/09	3	22.02	5	22.00	21.90	-2	2,004	-0.10%
2018/05/08	1	21.30	1	21.45	21.75	0	1,927	0.00%
2018/04/26	3	21.10	0	0.00	20.70	3	1,977	0.15%
2018/04/25	22	20.95	0	0.00	21.15	22	2,065	1.07%
2018/04/24	0	0.00	3	20.95	20.90	-3	2,109	-0.14%
2018/04/23	1	21.35	0	0.00	21.50	1	2,092	0.05%
2018/04/18	0	0.00	3	21.90	22.10	-3	2,093	-0.14%
2018/04/16	2	22.28	0	0.00	22.00	2	2,086	0.10%
2018/04/13	1	22.10	1	22.10	22.10	0	2,076	0.00%
2018/04/12	0	0.00	8	21.80	21.90	-8	2,048	-0.39%
2018/04/10	0	0.00	3	21.80	21.85	-3	2,171	-0.14%
2018/04/02	10	21.95	70	21.89	21.85	-60	2,257	-2.66%
2018/03/31	2	21.95	50	21.95	21.80	-48	2,292	-2.09%
2018/03/30	1	21.70	0	0.00	21.70	1	2,272	0.04%
2018/03/29	0	21.50	1	21.65	21.60	-1	2,290	-0.04%
2018/03/28	0	21.60	0	0.00	21.60	0	2,299	0.00%
2018/03/27	1.1	21.51	0	0.00	21.55	1.1	2,322	0.05%
2018/03/26	1	21.75	3	22.00	21.65	-2	2,474	-0.08%
2018/03/23	3	21.02	1	21.60	21.55	2	2,411	0.08%
2018/03/22	0	0.00	76	21.75	21.80	-76	2,343	-3.24%
2018/03/20	0	0.00	2	21.38	21.20	-2	2,306	-0.09%
2018/03/05	3	20.17	0	0.00	20.10	3	4,506	0.07%
2018/02/21	0	0.00	6	19.92	20.20	-6	5,012	-0.12%
2018/02/12	3	19.15	0	0.00	19.10	3	4,988	0.06%
2018/02/09	2	18.83	1	19.00	19.05	1	5,006	0.02%
2018/02/08	5	19.40	0	0.00	19.20	5	5,021	0.10%
2018/02/07	1	19.20	2	19.48	19.35	-1	5,062	-0.02%
2018/02/06	23	19.40	0	0.00	18.75	23	5,149	0.45%
2018/02/05	7	20.37	0	0.00	20.55	7	5,268	0.13%
2018/02/02	10	21.00	2	20.95	21.00	8	5,607	0.14%
2018/02/01	0	0.00	2	21.00	20.95	-2	6,077	-0.03%
2018/01/31	52	20.95	0	0.00	20.95	52	6,126	0.85%
2018/01/30	3	21.17	0	0.00	21.05	3	6,141	0.05%
2018/01/29	1	21.15	0	0.00	21.15	1	6,155	0.02%
2018/01/26	103	21.20	0	0.00	21.15	103	6,172	1.67%	大買/鉅額交易
2018/01/25	3	21.25	0	0.00	21.10	3	6,342	0.05%
2018/01/23	3	21.47	0	0.00	21.40	3	6,422	0.05%
2018/01/22	2	21.58	0	0.00	21.60	2	6,421	0.03%
2018/01/19	0	0.00	1	21.95	21.80	-1	6,423	-0.02%
2018/01/18	5	21.80	2	21.80	21.90	3	6,343	0.05%
2018/01/16	2	21.55	0	0.00	21.55	2	6,325	0.03%
2018/01/12	0	0.00	1	21.75	21.75	-1	6,363	-0.02%
2018/01/11	5	21.55	0	0.00	21.55	5	6,497	0.08%
2018/01/10	0	0.00	1	21.55	21.50	-1	6,553	-0.02%
2018/01/08	3	21.87	0	0.00	21.80	3	6,626	0.05%
2018/01/05	0	0.00	5	22.35	22.15	-5	6,600	-0.08%
2018/01/04	6	22.06	4	22.30	22.25	2	6,572	0.03%
2018/01/03	1	21.95	8	21.99	21.95	-7	6,478	-0.11%
2018/01/02	0	0.00	3	21.65	21.65	-3	6,402	-0.05%