聚和 (6509)-凱基-竹科券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
38.40
漲跌
▲0.60
漲幅
+1.59%
成交量
3,921張
產業
上櫃化工類股
543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

聚和 (6509)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/30	4	38.58	4	38.70	38.40	0	761	0.00%
2024/04/29	0	0.00	1	37.80	37.80	-1	724	-0.14%
2024/04/23	0	0.00	3	36.90	36.95	-3	800	-0.38%
2024/04/18	0	0.00	8	37.45	37.60	-8	794	-1.01%
2024/04/16	0	0.00	10	37.30	37.20	-10	799	-1.25%
2024/04/12	2	38.30	0	0.00	38.20	2	792	0.25%
2024/04/11	20	38.65	0	0.00	38.60	20	786	2.54%
2024/04/10	10	39.25	0	0.00	39.10	10	785	1.27%
2024/04/09	0	39.20	3	39.05	39.00	-3	782	-0.38%
2024/04/08	0	0.00	1	38.25	38.55	-1	778	-0.13%
2024/04/02	5	38.35	0	0.00	38.40	5	789	0.63%
2024/03/29	1	38.15	0	0.00	38.20	1	799	0.13%
2024/03/28	1	38.90	0	0.00	38.45	1	797	0.13%
2024/03/13	1	38.40	0	0.00	38.45	1	870	0.11%
2024/03/08	2	38.30	0	0.00	38.35	2	873	0.23%
2024/03/06	1	40.20	10	39.80	39.80	-9	856	-1.05%
2024/03/04	0	0.00	50	40.05	39.90	-50	862	-5.80%
2024/03/01	10	40.40	0	0.00	39.95	10	862	1.16%
2024/02/27	1	41.30	0	0.00	40.80	1	902	0.11%
2024/02/26	2	40.65	2	40.70	40.75	0	879	0.00%
2024/02/21	2	40.40	3	40.40	40.25	-1	818	-0.12%
2024/02/20	0	0.00	1	40.05	39.95	-1	806	-0.12%
2024/02/19	0	0.00	5	40.15	39.85	-5	802	-0.62%
2024/02/16	7	39.74	2	39.75	39.60	5	790	0.63%
2024/02/05	1	37.60	0	0.00	37.55	1	727	0.14%
2024/02/02	1	37.80	0	0.00	37.65	1	718	0.14%
2024/01/25	0	0.00	1	38.85	38.65	-1	729	-0.14%
2024/01/24	0	0.00	13	39.10	39.05	-13	722	-1.80%
2024/01/23	0	0.00	5	38.70	38.75	-5	697	-0.72%
2024/01/22	57	38.52	1	38.70	38.45	56	671	8.34%
2024/01/19	9	37.55	0	0.00	37.55	9	616	1.46%
2024/01/15	0	0.00	1	38.00	38.00	-1	585	-0.17%
2024/01/12	1	37.85	0	0.00	37.90	1	579	0.17%
2024/01/10	1	37.55	2	37.50	37.55	-1	563	-0.18%
2024/01/09	0	0.00	1	37.70	38.00	-1	563	-0.18%
2024/01/03	0	0.00	1	38.25	38.65	-1	559	-0.18%
2023/12/25	0	0.00	3	38.18	38.15	-3	537	-0.56%
2023/12/19	0	0.00	1	39.15	39.15	-1	527	-0.19%
2023/12/18	5	40.27	0	0.00	39.80	5	523	0.96%
2023/12/15	3	40.15	0	0.00	40.05	3	512	0.59%
2023/12/14	0	39.30	0	0.00	39.25	0	454	0.00%
2023/12/11	0	0.00	10	38.00	38.05	-10	477	-2.10%
2023/12/08	0	0.00	2	38.05	38.00	-2	499	-0.40%
2023/12/05	0	0.00	2	38.65	38.70	-2	488	-0.41%
2023/12/04	0	0.00	4	39.18	38.95	-4	484	-0.83%
2023/11/27	3	39.88	3	39.50	39.40	0	443	0.00%
2023/11/22	0	0.00	15	38.40	38.75	-15	378	-3.96%
2023/11/21	2	38.70	0	0.00	38.50	2	374	0.53%
2023/11/20	6	38.80	0	0.00	38.80	6	372	1.61%
2023/11/17	24	38.80	5	38.80	38.80	19	370	5.13%
2023/11/16	6	38.62	0	0.00	38.70	6	360	1.66%
2023/11/15	10	38.13	10	37.83	38.00	0	345	0.00%
2023/11/07	0	0.00	4	37.84	37.95	-4	345	-1.16%
2023/11/03	0	0.00	3	36.25	36.30	-3	346	-0.87%
2023/10/27	0	0.00	2	36.05	36.10	-2	381	-0.52%
2023/10/17	0	0.00	1	37.35	37.05	-1	432	-0.23%
2023/10/12	0	0.00	1	37.10	37.15	-1	453	-0.22%
2023/10/11	0	0.00	1	36.95	36.95	-1	456	-0.22%
2023/10/05	0	0.00	10	37.00	36.95	-10	486	-2.06%
2023/09/27	0	0.00	1	37.55	37.60	-1	522	-0.19%
2023/09/26	0	0.00	3	38.30	38.00	-3	531	-0.56%
2023/09/25	0	0.00	2	38.35	38.40	-2	538	-0.37%
2023/09/21	0	0.00	1	38.25	38.15	-1	549	-0.18%
2023/09/19	0	0.00	7	39.19	39.10	-7	559	-1.25%
2023/09/15	0	0.00	1	39.15	39.15	-1	573	-0.17%
2023/09/13	1	38.55	5.2	39.40	39.40	-4.2	564	-0.75%
2023/09/12	0	0.00	0	38.00	37.60	0	553	0.00%
2023/09/11	0	0.00	1	37.50	37.55	-1	565	-0.18%
2023/09/06	0	0.00	2	38.05	38.15	-2	597	-0.33%
2023/08/30	0	0.00	10	37.55	37.70	-10	654	-1.53%
2023/08/25	0	0.00	1	36.70	36.75	-1	698	-0.14%
2023/08/22	0	0.00	2	36.55	36.45	-2	726	-0.28%
2023/08/18	0	0.00	1	37.10	36.70	-1	763	-0.13%
2023/08/14	0	0.00	1	36.40	36.40	-1	922	-0.11%
2023/08/10	1	38.35	0	0.00	37.90	1	910	0.11%
2023/08/09	2	39.70	0	0.00	39.25	2	895	0.22%
2023/08/02	1	40.35	0	0.00	40.45	1	897	0.11%
2023/07/31	0	0.00	2	40.50	40.30	-2	892	-0.22%
2023/07/27	1	41.10	0	0.00	41.25	1	898	0.11%
2023/07/25	1	39.95	0	0.00	40.70	1	902	0.11%
2023/07/24	2	40.13	0	0.00	39.90	2	904	0.22%
2023/07/20	0	0.00	1	40.70	41.00	-1	918	-0.11%
2023/07/19	1	40.70	0.1	40.75	40.60	1	921	0.10%
2023/07/18	1	40.90	0	0.00	40.85	1	947	0.11%
2023/07/14	1	41.30	0	0.00	41.30	1	997	0.10%
2023/07/13	1	41.25	0	0.00	41.30	1	1,091	0.09%
2023/07/12	4	41.29	1	41.60	40.95	3	1,103	0.27%
2023/07/11	2	42.10	1	42.35	42.20	1	1,210	0.08%
2023/07/07	1	43.10	0	0.00	42.95	1	1,227	0.08%
2023/07/06	1	43.55	0	0.00	43.55	1	1,232	0.08%
2023/07/05	0	0.00	1	44.00	44.10	-1	1,238	-0.08%
2023/06/30	2	44.15	0	0.00	44.10	2	1,231	0.16%
2023/06/29	1	43.35	0	0.00	43.65	1	1,234	0.08%
2023/06/27	2	43.00	0	0.00	43.00	2	1,246	0.16%
2023/06/21	1	43.70	0	0.00	43.75	1	1,267	0.08%
2023/06/19	1	44.65	0	0.00	44.30	1	1,323	0.08%
2023/06/16	1	44.80	0	0.00	44.80	1	1,324	0.08%
2023/06/15	0	0.00	1	45.55	45.25	-1	1,321	-0.08%
2023/06/12	0	0.00	2	45.05	45.10	-2	1,355	-0.15%
2023/06/06	0	0.00	4	45.71	45.45	-4	1,523	-0.26%
2023/06/05	4	46.05	0	0.00	45.90	4	1,619	0.25%
2023/06/01	2	45.00	4	44.85	45.55	-2	1,693	-0.12%
2023/05/29	2	44.70	0	0.00	44.80	2	1,713	0.12%
2023/05/26	2	44.18	3	44.18	44.15	-1	1,751	-0.06%
2023/05/25	0	0.00	1	44.75	44.65	-1	1,788	-0.06%
2023/05/24	1	45.50	4	45.33	45.15	-3	1,826	-0.16%
2023/05/22	0	0.00	0	44.50	44.30	0	1,887	0.00%
2023/05/19	7	45.49	2	47.38	44.65	5	1,896	0.26%
2023/05/12	0	0.00	0	42.60	42.65	0	2,120	0.00%
2023/05/11	0	0.00	2	42.13	42.05	-2	2,179	-0.09%
2023/05/04	0	0.00	1	44.60	44.60	-1	2,442	-0.04%
2023/05/03	0	0.00	4	44.10	44.10	-4	2,445	-0.16%
2023/04/27	0	0.00	6	44.03	44.10	-6	2,457	-0.24%
2023/04/25	0	0.00	1	42.90	42.90	-1	2,442	-0.04%
2023/04/21	1	44.65	0	0.00	44.30	1	2,425	0.04%
2023/04/18	6	48.35	7	48.16	47.40	-1	2,344	-0.04%
2023/04/17	0	47.25	0	0.00	46.80	0	2,256	0.00%
2023/04/14	3	47.32	1	47.30	47.30	2	2,239	0.09%
2023/04/13	0	0.00	1	46.70	46.30	-1	2,119	-0.05%
2023/04/12	0	0.00	2	46.00	46.00	-2	2,109	-0.09%
2023/04/11	6	46.20	1	46.05	45.70	5	2,123	0.24%
2023/04/10	10	45.80	0	0.00	46.00	10	2,142	0.47%
2023/03/24	0	0.00	1	46.75	46.75	-1	2,393	-0.04%
2023/03/23	0	0.00	6	46.65	46.70	-6	2,377	-0.25%
2023/03/22	6	46.70	0	0.00	46.80	6	2,357	0.25%
2023/03/21	0	0.00	5	45.50	45.50	-5	2,308	-0.22%
2023/03/16	0	0.00	0.4	44.10	44.40	-0.4	2,306	-0.02%
2023/03/13	6	45.14	0	0.00	45.15	6	2,345	0.26%
2023/03/10	9	46.65	3	46.05	46.05	6	2,321	0.26%
2023/03/09	3	47.55	0	0.00	47.60	3	2,289	0.13%
2023/03/08	3	47.23	2	47.58	48.45	1	2,245	0.04%
2023/03/07	6	47.35	5	46.95	47.55	1	2,266	0.04%
2023/03/06	0	0.00	9	47.11	47.30	-9	2,223	-0.40%
2023/03/03	1	46.15	6	46.35	46.15	-5	2,186	-0.23%
2023/03/02	6	46.52	0	0.00	46.50	6	2,204	0.27%
2023/03/01	1	45.90	1	46.20	45.80	0	2,201	0.00%
2023/02/24	11	46.67	0	0.00	46.45	11	2,183	0.50%
2023/02/23	1	47.00	1	46.80	47.00	0	2,139	0.00%
2023/02/22	1	46.45	1	46.50	46.50	0	2,103	0.00%
2023/02/21	1	46.90	0	0.00	47.50	1	2,068	0.05%
2023/02/16	1	46.30	5	46.19	46.15	-4	2,020	-0.20%
2023/02/15	4	45.96	0	0.00	45.75	4	2,007	0.20%
2023/02/14	0	0.00	26	46.50	45.75	-26	1,978	-1.31%
2023/02/10	8	46.71	1	46.60	47.00	7	1,901	0.37%
2023/02/09	0	0.00	1	45.55	45.35	-1	1,726	-0.06%
2023/02/08	12	45.85	13	45.57	46.25	-1	1,672	-0.06%
2023/02/07	7	43.52	6	43.75	44.35	1	1,495	0.07%
2023/02/03	1	42.10	10	42.36	42.05	-9	1,437	-0.63%
2023/02/02	2	42.80	1	42.60	42.70	1	1,430	0.07%
2023/01/17	10	40.72	0	0.00	40.40	10	1,403	0.71%
2023/01/16	0.2	40.55	0	0.00	40.40	0.2	1,406	0.01%
2023/01/09	0.2	41.00	1	41.00	40.85	-0.8	1,430	-0.06%
2023/01/04	3.4	41.09	13	41.15	40.85	-9.6	1,477	-0.65%
2023/01/03	3	41.22	0	0.00	41.30	3	1,489	0.20%
2022/12/29	10.2	42.25	0	0.00	41.75	10.2	1,466	0.70%
2022/12/28	0.6	42.05	0	0.00	41.90	0.6	1,458	0.04%
2022/12/27	1	42.80	0.1	42.50	42.60	0.9	1,441	0.06%
2022/12/26	2.5	43.68	1	43.90	43.55	1.5	1,399	0.11%
2022/12/23	0	0.00	1	40.60	41.15	-1	1,257	-0.08%
2022/12/22	1	39.45	0	0.00	39.30	1	1,229	0.08%
2022/12/16	0	0.00	0.1	40.50	40.15	-0.1	1,285	-0.01%
2022/12/12	0	0.00	16	41.65	41.55	-16	1,280	-1.25%
2022/12/09	2	43.00	5	41.85	41.85	-3	1,272	-0.24%
2022/12/07	0.1	44.05	2	43.30	42.80	-1.9	1,265	-0.15%
2022/12/05	1	43.25	0	0.00	43.10	1	1,206	0.08%
2022/12/02	1	43.00	4	43.05	43.20	-3	1,193	-0.25%
2022/12/01	1	42.65	2	42.45	42.80	-1	1,177	-0.08%
2022/11/30	13	42.35	11.1	42.05	42.45	1.9	1,155	0.16%
2022/11/29	22.1	42.21	16	42.49	42.20	6.1	1,135	0.54%
2022/11/28	2	39.65	0	0.00	40.05	2	1,020	0.20%
2022/11/25	1	39.50	0	0.00	39.15	1	1,022	0.10%
2022/11/24	4	40.01	0	0.00	39.70	4	1,049	0.38%
2022/11/23	0	0.00	1	39.40	39.55	-1	1,025	-0.10%
2022/11/18	0	0.00	1	38.70	38.70	-1	1,108	-0.09%
2022/11/17	0	0.00	2	39.48	39.40	-2	1,113	-0.18%
2022/11/16	0	0.00	4	38.63	38.90	-4	1,134	-0.35%
2022/11/14	8	37.85	1	38.80	38.80	7	1,233	0.57%
2022/11/11	8	37.58	0	0.00	36.95	8	1,200	0.67%
2022/11/10	10	37.42	4.1	36.91	37.10	5.9	1,205	0.49%
2022/11/09	1	37.45	1	37.70	37.35	0	1,214	0.00%
2022/11/08	2	37.05	0	0.00	36.65	2	1,229	0.16%
2022/11/07	0	0.00	1	36.75	36.60	-1	1,288	-0.08%
2022/11/03	0	0.00	1	35.70	36.00	-1	1,358	-0.07%
2022/11/02	0	0.00	1	36.80	36.00	-1	1,356	-0.07%
2022/10/28	1	34.65	0	0.00	34.15	1	1,336	0.07%
2022/10/20	0	0.00	2	34.90	35.00	-2	1,332	-0.15%
2022/10/13	0.4	35.95	0	0.00	35.20	0.4	1,350	0.03%
2022/10/12	0.2	37.90	0	0.00	37.65	0.2	1,331	0.02%
2022/10/06	0	0.00	15	39.20	39.20	-15	1,326	-1.13%
2022/10/05	0.4	39.15	0	0.00	39.05	0.4	1,334	0.03%
2022/10/03	0.4	38.75	0	0.00	38.45	0.4	1,330	0.03%
2022/09/30	0	0.00	12	36.49	38.20	-12	1,336	-0.90%
2022/09/28	0.2	37.80	0	0.00	36.90	0.2	1,340	0.01%
2022/09/27	0.4	38.50	5	38.10	39.10	-4.6	1,342	-0.34%
2022/09/26	10	40.10	0	0.00	38.85	10	1,342	0.74%
2022/09/23	5.2	42.42	1	42.30	42.40	4.2	1,350	0.31%
2022/09/22	0.6	41.65	0	0.00	42.30	0.6	1,352	0.04%
2022/09/19	0	0.00	1	41.40	40.70	-1	1,371	-0.07%
2022/09/07	0	0.00	1	39.85	40.30	-1	1,523	-0.07%
2022/08/31	0	0.00	3	43.98	43.65	-3	1,758	-0.17%
2022/08/30	4	42.33	6	42.53	43.10	-2	1,913	-0.10%
2022/08/29	6	41.93	2	42.30	42.05	4	1,909	0.21%
2022/08/26	4	43.99	0	0.00	43.35	4	1,904	0.21%
2022/08/25	0	0.00	1	44.35	44.55	-1	1,863	-0.05%
2022/08/23	5	43.95	4	43.90	43.50	1	1,827	0.05%
2022/08/22	7.2	45.37	10	46.04	43.90	-2.8	1,816	-0.15%
2022/08/19	1	44.25	2	44.55	44.10	-1	1,715	-0.06%
2022/08/16	2	43.75	1	43.70	43.60	1	1,685	0.06%
2022/08/15	7	43.91	3	43.85	43.95	4	1,677	0.24%
2022/08/12	5	43.17	4	43.10	43.80	1	1,640	0.06%
2022/08/10	0	0.00	6	41.63	41.80	-6	1,588	-0.38%
2022/08/02	1	39.85	0	0.00	39.95	1	1,652	0.06%
2022/07/26	0	0.00	1	40.10	40.00	-1	1,768	-0.06%
2022/07/08	2	39.10	0	0.00	39.10	2	1,922	0.10%
2022/07/07	1	37.50	2	36.70	38.05	-1	1,917	-0.05%
2022/06/29	0	0.00	1	42.00	41.95	-1	1,921	-0.05%
2022/06/28	0	0.00	2	42.15	42.35	-2	1,924	-0.10%
2022/06/27	2	42.75	0	0.00	43.20	2	1,937	0.10%
2022/06/24	1	41.05	11	41.17	40.90	-10	1,976	-0.51%
2022/06/23	9	40.13	5	41.00	40.15	4	1,979	0.20%
2022/06/22	1	40.85	0	0.00	40.85	1	1,991	0.05%
2022/06/21	3	42.28	1	42.80	43.30	2	2,073	0.10%
2022/06/20	3	43.58	0	0.00	42.10	3	2,089	0.14%
2022/06/16	2	47.00	1	48.80	46.10	1	2,073	0.05%
2022/06/14	1	48.90	1	50.20	48.80	0	2,129	0.00%
2022/06/13	1	49.50	6	50.43	49.50	-5	2,105	-0.24%
2022/06/10	15	50.33	0.1	49.95	50.40	14.9	2,077	0.72%
2022/06/09	1	49.30	1	49.40	49.50	0	1,999	0.00%
2022/06/08	10.1	49.62	9	49.33	48.25	1.1	1,955	0.06%
2022/06/06	0	0.00	6	47.08	46.90	-6	1,861	-0.32%
2022/06/02	1	48.15	1	47.85	47.55	0	1,907	0.00%
2022/06/01	6	48.70	1	48.70	47.95	5	1,940	0.26%
2022/05/31	1	48.35	0	0.00	48.25	1	1,944	0.05%
2022/05/30	1	48.10	32	47.99	48.35	-31	1,961	-1.58%
2022/05/26	4	47.05	0	0.00	46.70	4	1,998	0.20%
2022/05/25	0	0.00	18	46.67	46.65	-18	2,012	-0.89%
2022/05/24	0	0.00	4	46.10	46.10	-4	2,055	-0.19%
2022/05/23	0	0.00	2	47.45	47.20	-2	2,083	-0.10%
2022/05/20	0	0.00	8	46.78	47.10	-8	2,119	-0.38%
2022/05/19	0	0.00	10	46.95	46.85	-10	2,134	-0.47%
2022/05/18	10	48.25	7	47.87	47.75	3	2,136	0.14%
2022/05/17	11.6	47.17	0	0.00	47.30	11.6	2,204	0.53%
2022/05/16	8	46.21	15	46.17	45.85	-7	2,228	-0.31%
2022/05/13	0	0.00	10	45.40	45.65	-10	2,300	-0.43%
2022/05/12	13	44.99	9	44.93	44.20	4	2,403	0.17%
2022/05/11	7	45.10	2	44.95	44.50	5	2,399	0.21%
2022/05/10	3	45.47	1	45.55	45.85	2	2,404	0.08%
2022/05/09	3	48.10	4	47.55	46.75	-1	2,423	-0.04%
2022/05/06	11	49.11	0	0.00	49.10	11	2,426	0.45%
2022/05/05	0	0.00	1	49.20	50.50	-1	2,415	-0.04%
2022/05/03	1	48.55	0	0.00	48.00	1	2,423	0.04%
2022/04/29	0.4	48.00	6	48.10	48.00	-5.6	2,468	-0.23%
2022/04/27	1	48.50	0	0.00	48.50	1	2,520	0.04%
2022/04/26	2	51.40	0.5	50.70	50.20	1.5	2,563	0.06%
2022/04/25	3	53.43	1	51.90	51.90	2	2,560	0.08%
2022/04/22	0	0.00	1	56.40	55.20	-1	2,560	-0.04%
2022/04/21	0	0.00	2	56.25	55.90	-2	2,592	-0.08%
2022/04/20	0	0.00	1	56.40	55.90	-1	2,690	-0.04%
2022/04/19	4	55.53	6	55.30	54.90	-2	2,768	-0.07%
2022/04/15	6.5	56.71	0	0.00	56.70	6.5	2,812	0.23%
2022/04/13	1	57.30	2	57.30	57.30	-1	2,890	-0.03%
2022/04/11	0	0.00	2	58.40	57.80	-2	3,104	-0.06%
2022/04/08	1	56.40	0	0.00	56.80	1	3,087	0.03%
2022/03/31	2	58.45	0	0.00	58.00	2	3,261	0.06%
2022/03/30	1	59.00	1	59.10	58.90	0	3,359	0.00%
2022/03/29	6	60.08	6	59.20	58.60	0	3,759	0.00%
2022/03/28	2	58.00	12	58.40	58.50	-10	4,160	-0.24%
2022/03/25	3	58.97	0	0.00	58.60	3	4,487	0.07%
2022/03/24	0	0.00	3	59.23	59.30	-3	4,543	-0.07%
2022/03/23	13	58.08	31	57.93	57.60	-18	4,483	-0.40%
2022/03/22	1	57.60	5	58.00	57.90	-4	4,500	-0.09%
2022/03/21	20.1	57.30	15	58.18	57.60	5.1	4,514	0.11%
2022/03/18	12	56.44	12	57.63	57.40	0	4,571	0.00%
2022/03/17	1	56.00	13	56.01	56.30	-12	4,669	-0.26%
2022/03/16	4	53.73	1	54.40	53.90	3	4,691	0.06%
2022/03/15	9	55.61	6	54.80	54.60	3	4,919	0.06%
2022/03/14	16	56.92	0	0.00	56.80	16	4,990	0.32%
2022/03/11	13	57.34	0	0.00	57.30	13	5,033	0.26%
2022/03/10	28	58.33	7	59.06	58.10	21	5,066	0.41%
2022/03/09	4	56.45	0	0.00	56.80	4	5,084	0.08%
2022/03/08	5	57.70	8	57.43	55.70	-3	5,150	-0.06%
2022/03/07	4	58.50	6	59.58	58.10	-2	5,229	-0.04%
2022/03/04	8	60.35	2	61.00	60.30	6	5,321	0.11%
2022/03/03	7	61.09	3	62.00	60.70	4	5,461	0.07%
2022/03/02	10	60.90	1	61.40	61.30	9	5,584	0.16%
2022/03/01	2	61.25	0	0.00	61.10	2	5,679	0.04%
2022/02/25	2	60.20	0	0.00	59.90	2	5,799	0.03%
2022/02/24	3.6	60.35	2	59.30	59.40	1.6	6,225	0.03%
2022/02/23	0.2	62.10	5	61.30	62.10	-4.8	6,406	-0.07%
2022/02/22	0	0.00	1	60.70	60.70	-1	6,985	-0.01%
2022/02/21	4	63.13	4	62.78	62.70	0	8,447	0.00%
2022/02/18	2	62.75	3	62.53	63.20	-1	8,785	-0.01%
2022/02/17	6	64.15	7	63.44	62.80	-1	8,993	-0.01%
2022/02/16	1	63.80	0	0.00	62.80	1	9,192	0.01%
2022/02/15	10	63.60	3	64.00	63.00	7	9,320	0.08%
2022/02/14	19	63.35	33	63.71	62.80	-14	9,634	-0.15%
2022/02/11	2	62.45	0	0.00	62.80	2	9,836	0.02%
2022/02/10	3	62.30	0	0.00	62.00	3	10,077	0.03%
2022/02/09	3	62.47	0	0.00	63.00	3	10,327	0.03%
2022/02/08	1	61.70	2	61.65	61.80	-1	10,687	-0.01%
2022/02/07	1	59.20	1	60.00	60.30	0	11,138	0.00%
2022/01/26	0	0.00	1	60.10	58.80	-1	11,869	-0.01%
2022/01/25	1	58.80	0	0.00	58.80	1	12,763	0.01%
2022/01/24	26	58.60	21	59.60	59.80	5	14,046	0.04%
2022/01/21	50.2	61.82	0	0.00	60.50	50.2	15,626	0.32%
2022/01/20	3	61.13	2	61.10	61.30	1	16,147	0.01%
2022/01/19	5	61.54	5	60.54	61.70	0	17,364	0.00%
2022/01/18	0	0.00	3	61.13	60.80	-3	19,165	-0.02%
2022/01/17	1	60.10	1	61.00	61.90	0	20,166	0.00%
2022/01/14	1	60.30	0	0.00	60.30	1	20,549	0.00%
2022/01/13	13.4	60.85	57	59.57	61.00	-43.6	20,817	-0.21%
2022/01/12	6	61.92	5	61.90	61.60	1	21,437	0.00%
2022/01/11	2	64.15	2	63.75	63.60	0	22,297	0.00%
2022/01/10	2.2	65.05	10.1	65.00	64.70	-8	22,384	-0.04%
2022/01/07	9	65.66	3.3	65.32	64.70	5.7	22,478	0.03%
2022/01/06	4.2	66.03	7	66.40	66.20	-2.8	22,566	-0.01%
2022/01/05	11.4	67.93	17	67.89	67.10	-5.6	22,803	-0.02%
2022/01/04	13	69.58	8	69.66	68.50	5	23,103	0.02%
2022/01/03	2	68.10	5	68.80	68.00	-3	23,134	-0.01%
2021/12/29	7	68.79	4	68.98	68.80	3	23,503	0.01%
2021/12/28	7	68.07	10	68.30	67.60	-3	23,666	-0.01%
2021/12/27	7.3	68.36	6	68.25	68.10	1.3	23,860	0.01%
2021/12/24	8	70.06	5	70.02	69.30	3	23,887	0.01%
2021/12/23	30	71.41	39	71.31	70.00	-9	23,922	-0.04%
2021/12/22	32.1	71.10	26	70.56	69.40	6.1	23,617	0.03%
2021/12/21	46	68.09	41	68.92	70.90	5	23,249	0.02%
2021/12/20	3	66.97	18	66.81	66.70	-15	22,993	-0.07%
2021/12/17	7	65.77	2	65.70	65.40	5	23,066	0.02%
2021/12/16	12	67.23	10	66.70	66.70	2	23,173	0.01%
2021/12/15	5	66.24	14	66.76	66.50	-9	23,220	-0.04%
2021/12/14	25	66.96	19	66.40	66.30	6	23,320	0.03%
2021/12/13	15	67.43	38	67.84	68.40	-23	23,424	-0.10%
2021/12/10	23	66.84	132	66.43	66.20	-109	23,706	-0.46%	大賣/鉅額交易
2021/12/09	14.2	68.02	18	67.87	67.50	-3.9	24,691	-0.02%
2021/12/08	1.1	65.73	11	66.84	65.90	-9.9	24,632	-0.04%
2021/12/07	2	65.65	2	65.70	64.90	0	24,717	0.00%
2021/12/06	5	64.60	4	65.00	65.90	1	24,861	0.00%
2021/12/03	4	65.55	3	65.43	65.60	1	24,988	0.00%
2021/12/02	4.1	65.05	11	65.12	64.50	-6.9	25,166	-0.03%
2021/12/01	8	65.40	3	65.70	65.90	5	25,283	0.02%
2021/11/30	10.1	67.32	3	68.00	66.80	7.1	25,374	0.03%
2021/11/29	8	64.54	10	65.68	67.00	-2	25,463	-0.01%
2021/11/26	11.1	67.13	32	67.16	66.60	-20.9	25,496	-0.08%
2021/11/25	27.1	68.94	3	69.33	68.90	24.1	25,931	0.09%
2021/11/24	25	68.99	10	69.40	68.70	15	26,043	0.06%
2021/11/23	22.2	70.74	30	72.77	69.70	-7.8	26,194	-0.03%
2021/11/22	46.2	71.86	33	72.20	70.30	13.2	26,828	0.05%
2021/11/19	103	73.26	42.2	74.66	73.00	60.9	27,069	0.22%	大買/
2021/11/18	91	74.15	52	74.57	73.70	39	27,565	0.14%
2021/11/17	16	70.20	46	69.68	69.30	-30	26,737	-0.11%
2021/11/16	56	69.02	4	69.50	68.20	52	26,867	0.19%
2021/11/15	62	67.91	98.2	67.61	69.50	-36.2	26,973	-0.13%
2021/11/12	25.2	68.06	20	68.03	67.60	5.2	27,032	0.02%
2021/11/11	54	68.80	26	68.50	68.00	28	27,177	0.10%
2021/11/10	39	66.23	32	65.80	66.60	7	27,104	0.03%
2021/11/09	36	67.81	41	68.34	68.40	-5	27,093	-0.02%
2021/11/08	63	67.22	60	67.42	67.00	3	27,301	0.01%
2021/11/05	68	69.06	71	68.75	67.60	-3	27,578	-0.01%
2021/11/04	68.2	69.32	86.1	68.60	67.80	-18	28,043	-0.06%
2021/11/03	46	70.00	27	69.40	70.00	19	28,178	0.07%
2021/11/02	37	74.41	79	73.27	72.00	-42	28,434	-0.15%
2021/11/01	156.2	80.57	118	80.61	80.00	38.2	27,999	0.14%	大買/大賣/
2021/10/29	58	77.92	57	78.20	80.10	1	26,827	0.00%
2021/10/28	11	72.21	9.1	71.70	72.90	1.9	25,356	0.01%
2021/10/27	82.1	71.55	115.1	70.74	72.80	-33	24,984	-0.13%	大賣/
2021/10/26	153.1	70.22	131.1	70.98	68.00	22	23,970	0.09%	大買/大賣/
2021/10/25	20.1	66.69	64	66.19	67.80	-44	22,381	-0.20%
2021/10/22	77	61.01	51	61.38	61.70	26	21,714	0.12%
2021/10/21	7	61.76	14	61.41	60.30	-7	21,614	-0.03%
2021/10/20	121	60.93	97	61.15	61.40	24	21,499	0.11%	大買/
2021/10/19	80	61.00	104	60.92	61.00	-24	21,160	-0.11%	大賣/
2021/10/18	1	55.80	10.1	56.04	56.50	-9.1	20,656	-0.04%
2021/10/15	62	55.84	4	55.88	56.50	58	21,357	0.27%
2021/10/14	7	54.89	66	54.78	54.70	-59	21,488	-0.27%
2021/10/13	21	56.25	4	56.05	55.90	17	21,551	0.08%
2021/10/12	15	56.65	27	55.71	56.70	-12	21,403	-0.06%
2021/10/08	30.1	55.33	17	55.47	55.10	13.1	21,212	0.06%
2021/10/07	3	54.90	3	55.00	54.80	0	21,167	0.00%
2021/10/06	24	54.19	21	53.76	54.20	3	21,300	0.01%
2021/10/05	10	53.37	27	51.24	53.40	-17	21,149	-0.08%
2021/10/04	9	51.71	9	52.22	51.80	0	21,068	0.00%
2021/10/01	4	52.18	1.1	53.17	51.50	2.9	20,947	0.01%
2021/09/30	5	53.32	11	53.48	54.60	-6	21,074	-0.03%
2021/09/29	8	54.39	10	53.91	54.20	-2	21,643	-0.01%
2021/09/28	5	55.94	12	55.70	55.70	-7	21,948	-0.03%
2021/09/27	6	57.08	2	57.30	56.90	4	22,042	0.02%
2021/09/24	0	0.00	1	56.90	57.10	-1	22,603	0.00%
2021/09/23	3	57.37	3	57.23	56.70	0	22,726	0.00%
2021/09/22	1	55.70	6	56.50	56.30	-5	22,843	-0.02%
2021/09/16	4	58.03	20	57.12	56.80	-16	23,363	-0.07%
2021/09/15	27	58.41	1	58.33	59.10	26	23,281	0.11%
2021/09/14	67	60.38	72	60.91	59.80	-5	22,943	-0.02%
2021/09/13	5	57.92	11	58.48	57.20	-6	22,074	-0.03%
2021/09/10	7	56.86	1	57.40	58.00	6	22,093	0.03%
2021/09/09	10	56.24	13	57.33	57.60	-3	22,149	-0.01%
2021/09/08	1	56.50	2	55.30	55.20	-1	22,018	0.00%
2021/09/07	22	55.92	7	55.77	57.30	15	21,923	0.07%
2021/09/06	13	56.49	18	56.57	55.70	-5	22,028	-0.02%
2021/09/03	10	57.14	13	56.98	56.70	-3	22,024	-0.01%
2021/09/02	16	59.13	46	59.25	58.10	-30	21,914	-0.14%
2021/09/01	38	59.84	30	59.70	60.30	8	21,753	0.04%
2021/08/31	43.1	60.07	50	60.65	60.10	-6.9	21,671	-0.03%
2021/08/30	10	59.17	10.2	59.63	59.70	-0.2	21,339	0.00%
2021/08/27	11	60.06	9	59.49	59.90	2	21,208	0.01%
2021/08/26	32.1	61.52	29	62.18	60.40	3.1	21,121	0.01%
2021/08/25	69.1	59.07	31	59.26	59.20	38.1	20,180	0.19%
2021/08/24	87	61.55	60	61.30	60.80	27	19,946	0.14%
2021/08/23	50	57.27	40	57.96	59.10	10	19,014	0.05%
2021/08/20	18	52.93	26	53.63	53.80	-8	18,748	-0.04%
2021/08/19	17	52.74	9	52.22	51.20	8	18,317	0.04%
2021/08/18	2	52.40	11.6	52.08	54.10	-9.6	18,038	-0.05%
2021/08/17	16	52.55	11	52.14	50.60	5	17,796	0.03%
2021/08/16	4	52.68	3.6	52.72	52.40	0.4	17,516	0.00%
2021/08/13	22	56.67	8	56.55	54.00	14	17,209	0.08%
2021/08/12	26	55.90	18	56.90	57.30	8	16,953	0.05%
2021/08/11	34	57.56	69.5	58.18	55.80	-35.5	16,530	-0.21%
2021/08/10	36.6	63.00	35	62.04	62.00	1.6	16,070	0.01%
2021/08/09	42	62.32	33	62.15	60.50	9	15,565	0.06%
2021/08/06	64	61.67	50	61.12	62.00	14	15,002	0.09%
2021/08/05	25	56.64	29	57.43	58.60	-4	14,130	-0.03%
2021/08/04	2	54.95	15	55.70	54.30	-13	13,921	-0.09%
2021/08/03	60	55.17	37	54.49	54.90	23	13,852	0.17%
2021/08/02	12	53.33	23	55.30	54.00	-11	13,718	-0.08%
2021/07/30	1	56.50	16.9	54.36	53.10	-15.9	13,546	-0.12%
2021/07/29	71	55.26	74	55.29	55.20	-3	13,361	-0.02%
2021/07/28	118	55.93	76	55.46	57.00	42	13,119	0.32%	大買/
2021/07/27	16	59.69	101	57.78	57.00	-85	12,912	-0.66%	大賣/
2021/07/26	23	62.84	3	62.93	62.20	20	12,753	0.16%
2021/07/23	36	63.45	12	61.83	61.70	24	12,611	0.19%
2021/07/22	35	66.39	22	66.29	63.70	13	12,322	0.11%
2021/07/21	101.3	68.47	48	68.33	67.60	53.3	11,956	0.45%	大買/
2021/07/20	15.4	64.80	2	66.50	66.10	13.4	11,199	0.12%
2021/07/19	5.5	61.94	18.1	61.98	65.00	-12.6	11,042	-0.11%
2021/07/16	9.1	58.56	6	58.97	59.10	3.1	11,205	0.03%
2021/07/15	5	54.82	16	56.60	58.30	-11	11,452	-0.10%
2021/07/14	5	54.60	8	54.64	54.00	-3	11,383	-0.03%
2021/07/13	24	59.16	31	59.59	56.10	-7	11,403	-0.06%
2021/07/12	8	56.34	15	56.56	56.60	-7	11,169	-0.06%
2021/07/09	2	49.05	3	50.13	51.50	-1	11,115	-0.01%
2021/07/08	1	49.50	0	0.00	50.00	1	11,074	0.01%
2021/07/07	8	49.17	148	49.13	48.10	-140	11,193	-1.25%	大賣/鉅額交易
2021/07/06	206	53.04	116	50.66	51.60	90	11,205	0.80%	大買/大賣/
2021/07/05	91	50.86	18	50.94	51.00	73	10,763	0.68%
2021/07/02	0	0.00	10	46.00	46.40	-10	10,397	-0.10%
2021/07/01	48	42.81	37	41.79	42.20	11	10,264	0.11%
2021/06/30	25	43.00	3	43.25	43.25	22	9,732	0.23%
2021/06/29	2	39.35	4	38.68	39.35	-2	9,466	-0.02%
2021/06/28	13	36.25	0	0.00	35.80	13	9,251	0.14%
2021/06/25	24	35.14	14	34.90	35.00	10	8,952	0.11%
2021/06/24	5	33.30	8	33.39	33.20	-3	8,786	-0.03%
2021/06/23	2	32.80	0	0.00	33.05	2	8,719	0.02%
2021/06/22	11	33.12	30	33.40	32.55	-19	8,622	-0.22%
2021/06/21	60	32.71	23	32.24	32.95	37	8,469	0.44%
2021/06/18	18	32.58	4	32.40	32.35	14	8,294	0.17%
2021/06/17	0	0.00	3	31.37	31.95	-3	8,101	-0.04%
2021/06/16	1	31.20	0	0.00	31.20	1	8,042	0.01%
2021/06/15	4	31.70	2	31.98	31.95	2	7,989	0.03%
2021/06/11	1	31.25	16	30.95	31.25	-15	7,642	-0.20%
2021/06/10	4	30.56	1	31.15	30.15	3	7,457	0.04%
2021/06/08	2	31.00	15	30.79	30.85	-13	7,406	-0.18%
2021/06/07	6	31.58	4	31.79	30.95	2	7,347	0.03%
2021/06/04	18	31.25	3	31.20	31.20	15	7,109	0.21%
2021/06/03	5	31.54	17	31.49	31.50	-12	7,051	-0.17%
2021/06/02	13	30.69	4	30.95	30.80	9	6,840	0.13%
2021/06/01	18	31.07	2	30.75	31.15	16	6,722	0.24%
2021/05/28	51	30.08	90	29.40	30.95	-39	6,597	-0.59%
2021/05/27	41	29.29	3	29.17	29.10	38	6,246	0.61%
2021/05/26	0	0.00	1	29.25	28.80	-1	6,262	-0.02%
2021/05/25	5	29.20	1	29.30	29.30	4	6,235	0.06%
2021/05/24	0	0.00	11	28.45	28.45	-11	6,185	-0.18%
2021/05/18	0	0.00	3	28.55	28.65	-3	6,283	-0.05%
2021/05/17	13	28.02	2	29.10	28.50	11	6,265	0.18%
2021/05/14	2	26.65	3	27.20	27.30	-1	5,919	-0.02%
2021/05/13	2	27.50	2	27.18	27.30	0	5,906	0.00%
2021/05/12	8	28.59	4	27.35	27.55	4	5,793	0.07%
2021/05/11	0	0.00	11	27.80	27.25	-11	5,524	-0.20%
2021/05/10	2	28.73	0	0.00	28.45	2	5,466	0.04%
2021/05/06	5	28.59	2	27.75	27.75	3	5,442	0.06%
2021/05/05	0	0.00	2	29.00	28.20	-2	5,463	-0.04%
2021/05/04	2	27.50	1	28.55	29.05	1	5,416	0.02%
2021/05/03	2	29.00	2	29.93	29.20	0	5,287	0.00%
2021/04/29	0	0.00	2	29.45	29.45	-2	5,145	-0.04%
2021/04/28	0	0.00	6	29.88	30.20	-6	5,105	-0.12%
2021/04/27	1	29.80	55	29.74	29.80	-54	5,062	-1.07%
2021/04/26	3	30.43	3	30.15	30.15	0	4,993	0.00%
2021/04/22	61	32.42	11	31.64	30.40	50	4,915	1.02%
2021/04/21	40	31.09	35	31.50	32.60	5	4,543	0.11%
2021/04/20	6	30.00	23	29.95	30.00	-17	4,172	-0.41%
2021/04/19	3	29.88	25	29.96	29.90	-22	4,188	-0.53%
2021/04/16	0	0.00	2	28.90	29.20	-2	4,100	-0.05%
2021/04/15	3	29.05	11	28.72	28.85	-8	4,082	-0.20%
2021/04/14	0	0.00	11	27.71	28.15	-11	4,043	-0.27%
2021/04/13	2	30.30	33	28.93	28.60	-31	4,028	-0.77%
2021/04/12	4	29.35	27	29.42	29.60	-23	3,872	-0.59%
2021/04/09	49	28.85	39	28.53	28.25	10	3,724	0.27%
2021/04/08	0	0.00	10	27.75	27.70	-10	3,645	-0.27%
2021/04/07	0	0.00	1	27.70	27.70	-1	3,862	-0.03%
2021/04/06	6	27.90	2	27.63	27.80	4	3,882	0.10%
2021/04/01	4	27.28	0	0.00	27.25	4	3,936	0.10%
2021/03/31	2	27.48	0	0.00	27.25	2	4,102	0.05%
2021/03/29	105	27.62	92	27.40	27.20	13	4,132	0.31%	大買/
2021/03/25	0	0.00	2	26.45	26.50	-2	3,988	-0.05%
2021/03/24	1	26.50	0	0.00	26.60	1	4,003	0.02%
2021/03/23	19	26.92	11	26.67	26.65	8	3,997	0.20%
2021/03/22	0	0.00	10	26.55	26.80	-10	3,989	-0.25%
2021/03/19	10	26.45	0	0.00	26.45	10	3,988	0.25%
2021/03/12	2	26.83	0	0.00	26.60	2	4,197	0.05%
2021/03/11	0	0.00	1	26.35	26.55	-1	4,145	-0.03%
2021/03/05	0	0.00	12	26.00	26.00	-12	4,320	-0.28%
2021/03/04	10	26.65	0	0.00	26.25	10	4,416	0.23%
2021/03/03	75	27.09	18	27.34	26.70	57	4,505	1.27%
2021/03/02	0	0.00	14	26.33	26.30	-14	4,612	-0.30%
2021/02/26	4	27.20	6	26.93	26.85	-2	5,380	-0.04%
2021/02/25	1	27.10	6	27.05	27.00	-5	5,412	-0.09%
2021/02/24	0	0.00	1	27.15	27.10	-1	5,440	-0.02%
2021/02/23	0	0.00	3	27.10	27.00	-3	5,448	-0.06%
2021/02/22	18	27.13	23	27.49	27.35	-5	5,688	-0.09%
2021/02/18	2	25.80	0	0.00	26.25	2	6,113	0.03%
2021/02/17	0	0.00	3	25.90	25.90	-3	6,107	-0.05%
2021/02/03	0	0.00	1	24.60	24.75	-1	6,167	-0.02%
2021/02/01	0	0.00	4	23.70	23.80	-4	6,643	-0.06%
2021/01/29	3	24.60	7	24.67	24.00	-4	6,964	-0.06%
2021/01/28	0	0.00	14	24.82	24.90	-14	7,073	-0.20%
2021/01/27	0	0.00	7	25.36	25.25	-7	7,075	-0.10%
2021/01/22	0	0.00	1	24.00	24.35	-1	7,141	-0.01%
2021/01/21	6	24.12	6	23.87	23.65	0	7,154	0.00%
2021/01/20	1	24.70	8	23.90	23.90	-7	7,158	-0.10%
2021/01/19	8	25.02	8	25.16	25.05	0	7,121	0.00%
2021/01/18	19	24.82	23	24.90	25.00	-4	7,119	-0.06%
2021/01/15	2	25.75	3	25.30	25.30	-1	7,110	-0.01%
2021/01/14	17	26.30	17	26.27	26.25	0	7,098	0.00%
2021/01/13	10	26.30	10	26.25	26.25	0	7,133	0.00%
2021/01/12	51	26.89	31	26.37	26.20	20	7,321	0.27%
2021/01/11	5	26.24	4	26.50	26.75	1	7,379	0.01%
2021/01/08	0	0.00	10	27.25	27.35	-10	7,427	-0.13%
2021/01/07	10	27.49	0	0.00	27.30	10	7,439	0.13%
2021/01/06	24	27.62	32	26.83	26.85	-8	7,480	-0.11%
2021/01/05	15	28.06	22	27.75	27.75	-7	7,424	-0.09%
2021/01/04	2	27.88	4	28.20	27.85	-2	7,359	-0.03%
2020/12/31	2	28.25	0	0.00	28.00	2	7,285	0.03%
2020/12/30	30	27.79	49	28.00	28.00	-19	7,131	-0.27%
2020/12/29	12	27.02	0	0.00	27.00	12	6,936	0.17%
2020/12/28	33	27.87	14	27.76	27.55	19	7,112	0.27%
2020/12/25	1	27.60	15	27.28	27.25	-14	7,078	-0.20%
2020/12/24	1	26.50	2	27.25	26.90	-1	6,897	-0.01%
2020/12/23	4	26.74	6	26.53	26.45	-2	6,861	-0.03%
2020/12/22	13	26.76	43	26.95	26.60	-30	6,861	-0.44%
2020/12/21	24	26.02	26	26.49	26.45	-2	6,825	-0.03%
2020/12/18	38	26.11	27	25.90	25.90	11	6,894	0.16%
2020/12/17	35	26.22	53	26.27	26.25	-18	6,978	-0.26%
2020/12/16	31	26.33	29	26.27	26.25	2	7,472	0.03%
2020/12/15	3	26.45	9	26.99	26.30	-6	7,828	-0.08%
2020/12/14	2	26.05	28	26.43	27.15	-26	7,805	-0.33%
2020/12/11	0	0.00	2	26.50	26.05	-2	7,901	-0.03%
2020/12/10	32	26.95	30	26.35	26.30	2	7,857	0.03%
2020/12/09	11	27.04	32	27.01	26.85	-21	7,885	-0.27%
2020/12/08	2	27.40	2	27.15	27.15	0	7,860	0.00%
2020/12/07	10	27.00	0	0.00	26.75	10	7,793	0.13%
2020/12/04	10	27.26	110	27.09	27.00	-100	7,750	-1.29%	大賣/
2020/12/03	14	27.10	3	27.10	27.10	11	7,708	0.14%
2020/12/02	38	27.63	30	27.26	27.25	8	7,672	0.10%
2020/12/01	0	0.00	2	27.78	27.75	-2	7,574	-0.03%
2020/11/30	27	28.13	0	0.00	28.00	27	7,525	0.36%
2020/11/27	13	28.12	5	27.91	28.10	8	7,457	0.11%
2020/11/26	63	28.32	30	28.29	28.15	33	7,499	0.44%
2020/11/25	33	28.21	33	27.95	28.35	0	7,213	0.00%
2020/11/24	0	0.00	1	26.45	26.35	-1	6,411	-0.02%
2020/11/23	27	26.19	64	26.12	26.05	-37	6,315	-0.59%
2020/11/20	1	26.50	1	26.50	26.20	0	6,264	0.00%
2020/11/19	24	27.11	21	26.71	26.60	3	6,208	0.05%
2020/11/18	28	26.68	24	26.37	26.95	4	5,928	0.07%
2020/11/17	3	25.55	0	0.00	25.85	3	5,496	0.05%
2020/11/16	1	25.10	5	25.20	24.90	-4	5,391	-0.07%
2020/11/13	5	25.31	0	0.00	25.10	5	5,377	0.09%
2020/11/12	21	24.81	18	24.86	24.90	3	5,365	0.06%
2020/11/11	51	25.91	3	25.83	25.15	48	5,328	0.90%
2020/11/10	16	25.46	26	25.61	25.60	-10	5,230	-0.19%
2020/11/09	89	25.69	218	25.65	25.95	-129	5,122	-2.52%	大賣/鉅額交易
2020/11/06	21	25.23	8	25.21	25.40	13	4,746	0.27%
2020/11/05	13	24.55	2	24.60	24.90	11	4,438	0.25%
2020/11/03	1	23.80	2	24.30	24.10	-1	4,350	-0.02%
2020/11/02	1	23.35	7	23.41	23.35	-6	4,305	-0.14%
2020/10/29	1	22.95	18	23.48	24.00	-17	4,260	-0.40%
2020/10/28	4	23.79	11	23.74	23.45	-7	4,324	-0.16%
2020/10/27	9	23.88	13	23.87	23.80	-4	4,311	-0.09%
2020/10/26	16	24.09	30	23.96	23.95	-14	4,348	-0.32%
2020/10/23	16	24.44	17	24.25	24.20	-1	4,357	-0.02%
2020/10/22	24	24.34	7	23.95	23.95	17	4,367	0.39%
2020/10/21	39	24.86	55	24.66	24.65	-16	4,339	-0.37%
2020/10/20	37	25.24	27	25.29	25.15	10	4,338	0.23%
2020/10/19	1	25.20	20	24.89	25.45	-19	4,152	-0.46%
2020/10/16	20	24.74	2	24.63	24.55	18	3,999	0.45%
2020/10/15	0	0.00	4	24.19	23.85	-4	3,872	-0.10%
2020/10/14	1	24.70	5	24.44	24.50	-4	3,855	-0.10%
2020/10/13	6	23.21	6	23.63	23.80	0	3,875	0.00%
2020/10/12	24	23.62	34	23.42	23.35	-10	3,883	-0.26%
2020/10/08	3	23.65	0	0.00	23.35	3	3,923	0.08%
2020/10/07	6	24.16	0	0.00	23.95	6	3,967	0.15%
2020/10/06	2	24.63	7	24.68	24.35	-5	4,023	-0.12%
2020/10/05	28	24.24	13	24.06	24.60	15	4,152	0.36%
2020/09/30	27	23.31	30	23.47	24.00	-3	4,329	-0.07%
2020/09/28	2	22.55	3	22.50	22.45	-1	4,611	-0.02%
2020/09/25	10	22.45	0	0.00	22.30	10	4,928	0.20%
2020/09/24	27	22.56	26	22.40	22.40	1	5,015	0.02%
2020/09/23	30	24.80	15	23.64	23.60	15	5,169	0.29%
2020/09/22	2	24.70	6	24.90	24.65	-4	5,105	-0.08%
2020/09/21	89	25.60	118	25.95	25.80	-29	5,109	-0.57%	大賣/
2020/09/18	3	24.57	13	24.23	25.20	-10	4,658	-0.21%
2020/09/16	27	22.91	30	23.29	23.30	-3	4,668	-0.06%
2020/09/15	0	0.00	20	22.50	22.50	-20	4,539	-0.44%
2020/09/14	54	22.82	50	23.05	22.75	4	4,552	0.09%
2020/09/11	0	0.00	14	21.94	22.00	-14	4,530	-0.31%
2020/09/10	0	0.00	2	22.45	22.35	-2	4,507	-0.04%
2020/09/09	0	0.00	7	22.21	22.55	-7	4,516	-0.15%
2020/09/08	17	22.41	19	22.45	22.45	-2	4,552	-0.04%
2020/09/07	7	22.39	27	22.46	22.35	-20	4,560	-0.44%
2020/09/02	2	22.95	5	22.97	22.85	-3	4,659	-0.06%
2020/09/01	9	23.42	24	23.24	23.45	-15	4,628	-0.32%
2020/08/31	0	0.00	1	22.65	22.55	-1	4,469	-0.02%
2020/08/25	14	21.46	4	21.50	21.55	10	4,515	0.22%
2020/08/24	16	21.69	0	0.00	21.65	16	4,521	0.35%
2020/08/21	0	0.00	12	21.76	21.80	-12	4,553	-0.26%
2020/08/20	10	20.80	27	20.35	20.60	-17	4,573	-0.37%
2020/08/19	12	22.25	12	21.70	21.70	0	4,637	0.00%
2020/08/13	19	21.34	24	21.10	21.05	-5	5,053	-0.10%
2020/08/12	0	0.00	2	21.20	21.20	-2	5,497	-0.04%
2020/08/11	10	21.60	0	0.00	21.45	10	5,638	0.18%
2020/08/10	34	23.14	29	22.93	23.05	5	5,739	0.09%
2020/08/07	17	22.97	19	22.66	22.65	-2	5,693	-0.04%
2020/08/06	26	23.08	26	22.95	22.95	0	5,673	0.00%
2020/08/05	22	23.31	21	23.00	23.00	1	5,656	0.02%
2020/08/04	23	23.34	22	23.20	23.20	1	5,634	0.02%
2020/08/03	60	22.74	52	23.49	23.80	8	5,592	0.14%
2020/07/31	3	22.45	13	22.57	22.45	-10	5,499	-0.18%
2020/07/30	44	22.35	43	22.72	22.70	1	5,484	0.02%
2020/07/29	12	22.16	2	21.90	21.90	10	5,426	0.18%
2020/07/28	32	21.28	32	21.36	21.35	0	5,397	0.00%
2020/07/27	16	21.60	16	21.59	21.30	0	5,358	0.00%
2020/07/24	19	22.02	9	21.63	21.60	10	5,333	0.19%
2020/07/23	11	23.00	15	22.53	22.60	-4	5,280	-0.08%
2020/07/22	27	23.09	50	23.06	23.10	-23	5,250	-0.44%
2020/07/21	25	23.07	25	22.88	22.75	0	5,227	0.00%
2020/07/20	18	22.54	7	22.90	22.90	11	5,198	0.21%
2020/07/17	7	23.28	0	0.00	22.85	7	5,155	0.14%
2020/07/16	30	24.08	13	24.05	24.05	17	5,057	0.34%
2020/07/15	8	24.44	4	24.31	23.90	4	5,021	0.08%
2020/07/14	33	25.23	16	25.20	24.35	17	4,964	0.34%
2020/07/13	97	25.62	5	26.03	25.15	92	4,879	1.89%
2020/07/10	232	26.17	29	26.18	25.50	203	4,784	4.24%	大買/鉅額交易
2020/07/09	62	29.48	240.6	28.90	27.45	-178.6	4,574	-3.90%	大賣/鉅額交易
2020/07/08	8	27.45	6	28.15	28.15	2	4,146	0.05%
2020/07/07	34	26.33	4	26.15	25.60	30	4,013	0.75%
2020/07/06	20	26.86	10	26.45	27.00	10	3,717	0.27%
2020/07/03	1	24.55	4	24.55	24.55	-3	3,347	-0.09%
2020/07/02	13	21.80	16	22.08	22.35	-3	3,210	-0.09%
2020/07/01	0	0.00	2	21.15	20.90	-2	2,985	-0.07%
2020/06/30	16	21.80	30	21.58	21.40	-14	2,943	-0.48%
2020/06/29	29	21.44	19	21.46	21.70	10	2,828	0.35%
2020/06/24	16	21.33	16	21.30	20.95	0	2,766	0.00%
2020/06/23	31	21.60	20	21.70	22.25	11	2,669	0.41%
2020/06/22	5	20.13	0	0.00	20.60	5	2,348	0.21%
2020/06/19	3	20.10	0	0.00	20.00	3	2,331	0.13%
2020/06/18	3	20.55	0	0.00	20.55	3	2,303	0.13%
2020/06/16	1	20.00	0	0.00	20.05	1	2,224	0.04%
2020/06/12	0	0.00	5	19.15	19.30	-5	2,188	-0.23%
2020/06/11	13	19.68	7	19.64	19.45	6	2,182	0.27%
2020/06/10	3	19.47	3	19.60	19.65	0	2,114	0.00%
2020/06/09	14	19.49	19	19.53	19.40	-5	2,109	-0.24%
2020/06/05	1	20.80	0	20.80	20.80	1	2,061	0.05%
2020/06/04	8	20.63	6	21.00	20.85	2	2,056	0.10%
2020/06/03	1	20.45	1	20.80	20.65	0	2,025	0.00%
2020/06/01	2	20.90	2	20.55	20.55	0	1,979	0.00%
2020/05/28	44	20.12	6	20.19	20.10	38	2,021	1.88%
2020/05/27	66	20.14	8	20.38	20.40	58	1,992	2.91%
2020/05/26	29	20.92	22	21.24	20.75	7	1,943	0.36%
2020/05/25	22	21.94	12	21.74	21.75	10	1,853	0.54%
2020/05/22	10	21.50	7	21.73	21.55	3	1,764	0.17%
2020/05/21	13	22.58	5	22.43	22.25	8	1,770	0.45%
2020/05/20	8	21.89	14	21.86	21.85	-6	1,594	-0.38%
2020/05/19	29	21.98	145	21.54	22.30	-116	1,523	-7.61%	大賣/鉅額交易
2020/05/18	0	0.00	7	19.19	20.30	-7	1,065	-0.66%
2020/05/15	20	19.50	7	19.55	19.15	13	913	1.42%
2020/05/14	0	0.00	1	17.75	17.80	-1	779	-0.13%
2020/05/08	0	0.00	3	17.95	17.95	-3	799	-0.38%
2020/05/06	5	18.05	5	17.80	17.80	0	806	0.00%
2020/05/04	2	17.45	2	17.65	17.65	0	816	0.00%
2020/04/29	0	0.00	4	17.76	17.70	-4	880	-0.45%
2020/04/21	0	0.00	4	16.66	16.75	-4	1,001	-0.40%
2020/04/20	0	0.00	2	16.80	16.85	-2	1,007	-0.20%
2020/04/15	0	0.00	2	16.85	16.95	-2	1,006	-0.20%
2020/04/14	0	0.00	2	16.75	16.75	-2	1,007	-0.20%
2020/04/13	0	0.00	5	16.52	16.65	-5	1,006	-0.50%
2020/04/01	0	0.00	1	15.25	15.20	-1	991	-0.10%
2020/03/26	0	0.00	3	14.80	14.95	-3	978	-0.31%
2020/03/25	2	14.45	0	0.00	14.50	2	973	0.21%
2020/03/20	2	13.55	0	0.00	14.00	2	958	0.21%
2020/03/19	4	13.93	0	0.00	13.25	4	951	0.42%
2020/03/18	3	15.10	0	0.00	14.70	3	935	0.32%
2020/03/16	0	0.00	15	16.09	15.90	-15	916	-1.64%
2020/03/13	0	0.00	10	15.88	16.30	-10	912	-1.10%
2020/03/12	0	0.00	10	17.35	17.35	-10	891	-1.12%
2020/03/11	4	18.45	0	0.00	18.30	4	858	0.47%
2020/03/09	2	18.65	3	18.43	18.40	-1	838	-0.12%
2020/03/06	9	19.03	1	18.95	18.95	8	825	0.97%
2020/03/05	33	19.12	32	19.30	19.15	1	815	0.12%
2020/03/04	15	19.26	14	19.63	19.30	1	797	0.13%
2020/02/24	16	19.44	0	0.00	18.95	16	648	2.47%
2020/02/11	5	18.47	0	0.00	18.50	5	500	1.00%
2020/02/07	4	18.60	13	18.56	18.60	-9	487	-1.85%
2020/02/06	4	18.78	0	0.00	18.75	4	484	0.83%
2020/02/05	1	18.90	1	18.90	18.85	0	485	0.00%
2020/02/04	1	18.90	0	0.00	19.00	1	480	0.21%
2020/01/31	26	19.36	25	19.00	19.00	1	419	0.24%
2020/01/30	4	17.85	8	18.00	18.45	-4	313	-1.28%
2020/01/09	20	18.20	0	0.00	18.10	20	372	5.37%
2020/01/08	0	0.00	2	18.20	18.10	-2	373	-0.54%
2020/01/06	0	0.00	2	18.35	18.30	-2	386	-0.52%
2020/01/03	0	0.00	1	18.45	18.45	-1	391	-0.26%
2019/12/19	0	0.00	3	18.45	18.45	-3	417	-0.72%
2019/12/18	3	18.45	0	0.00	18.45	3	420	0.71%
2019/12/12	30	18.40	0	0.00	18.35	30	421	7.11%
2019/12/11	3	18.40	0	0.00	18.35	3	419	0.72%
2019/12/10	0	0.00	8	18.43	18.40	-8	419	-1.91%
2019/12/09	3	18.45	0	0.00	18.50	3	416	0.72%
2019/12/06	1	18.50	2	18.45	18.40	-1	416	-0.24%
2019/12/05	18	18.52	0	0.00	18.50	18	416	4.32%
2019/11/28	34	18.64	5	18.60	18.70	29	422	6.87%
2019/11/18	50	18.62	0	0.00	18.65	50	432	11.57%
2019/11/11	55	19.03	2	18.90	18.90	53	424	12.49%
2019/11/05	5	19.16	0	0.00	19.20	5	411	1.21%
2019/11/01	0	0.00	1	19.20	19.20	-1	412	-0.24%
2019/10/23	0	0.00	3	19.30	19.35	-3	416	-0.72%
2019/10/21	3	19.55	57	19.60	19.40	-54	403	-13.37%
2019/10/18	0	0.00	1	19.15	19.10	-1	365	-0.27%
2019/10/14	0	0.00	4	19.10	19.10	-4	353	-1.13%
2019/09/06	0	0.00	1	18.80	18.85	-1	302	-0.33%
2019/08/07	0	0.00	1	18.35	18.50	-1	296	-0.34%
2019/07/30	3	18.75	4	18.66	18.65	-1	296	-0.34%
2019/07/29	0	0.00	5	19.51	19.40	-5	293	-1.71%
2019/07/26	0	0.00	1	19.15	19.15	-1	265	-0.38%
2019/07/17	0	0.00	1	19.00	19.00	-1	263	-0.38%
2019/07/11	0	0.00	1	19.30	19.20	-1	320	-0.31%
2019/06/25	1	18.50	0	0.00	18.45	1	344	0.29%
2019/06/20	1	18.50	1	18.50	18.50	0	352	0.00%
2019/06/13	0	0.00	1	18.40	18.40	-1	373	-0.27%
2019/05/24	2	18.00	0	0.00	18.05	2	462	0.43%
2019/05/23	0	0.00	5	18.00	18.05	-5	466	-1.07%
2019/05/21	1	18.30	0	0.00	18.40	1	477	0.21%
2019/05/17	0	0.00	20	18.55	18.35	-20	492	-4.06%
2019/05/09	1	18.75	0	0.00	18.70	1	665	0.15%
2019/05/07	1	19.25	0	0.00	19.15	1	656	0.15%
2019/05/03	55	19.40	0	0.00	19.40	55	649	8.46%
2019/04/24	0	0.00	3	19.75	19.70	-3	649	-0.46%
2019/04/22	3	20.10	1	19.90	19.85	2	638	0.31%
2019/04/18	1	19.60	1	19.45	19.45	0	606	0.00%
2019/04/15	0	19.15	0	0.00	19.15	0	578	0.00%
2019/04/11	0	0.00	2	19.40	19.40	-2	578	-0.35%
2019/04/08	2	19.40	8	19.31	19.20	-6	572	-1.05%
2019/03/26	0	0.00	1	19.05	19.15	-1	570	-0.18%
2019/03/21	0	0.00	1	19.30	19.30	-1	584	-0.17%
2019/03/05	0	19.75	0	0.00	19.75	0	682	0.00%
2019/02/27	0	20.40	0	0.00	20.40	0	657	0.00%
2019/02/25	0	0.00	2	20.20	20.20	-2	642	-0.31%
2019/02/20	0	0.00	2	20.40	20.15	-2	689	-0.29%
2019/02/18	0	0.00	1	20.35	20.35	-1	671	-0.15%
2019/02/15	13	20.70	11	20.25	20.45	2	660	0.30%
2019/02/14	1	20.45	2	20.40	20.45	-1	618	-0.16%
2019/02/13	3	20.10	2	20.15	20.20	1	579	0.17%
2019/02/12	5	20.20	0	0.00	20.10	5	561	0.89%
2019/02/11	0	19.50	0	0.00	19.05	0	492	0.00%
2019/01/25	0	0.00	1	18.90	18.90	-1	500	-0.20%
2019/01/22	0	0.00	1	18.70	18.65	-1	548	-0.18%
2019/01/21	6	18.68	3	18.65	18.60	3	555	0.54%
2019/01/18	1	18.70	1	18.70	18.70	0	564	0.00%
2019/01/14	5	18.97	5	18.81	18.85	0	601	0.00%
2018/12/28	0	0.00	2	18.75	18.70	-2	680	-0.29%
2018/12/26	0	0.00	1	18.85	18.85	-1	708	-0.14%
2018/12/25	1	18.95	0	0.00	18.90	1	732	0.14%
2018/12/19	0	0.00	5	19.00	19.00	-5	758	-0.66%
2018/12/17	5	19.20	0	0.00	19.20	5	779	0.64%
2018/12/13	0	0.00	1	19.00	19.00	-1	912	-0.11%
2018/12/06	2	20.05	4	19.75	19.30	-2	926	-0.22%
2018/12/04	0	0.00	1	19.95	19.60	-1	895	-0.11%
2018/11/29	2	19.10	0	0.00	18.90	2	938	0.21%
2018/11/20	0	0.00	4	19.40	19.15	-4	1,037	-0.39%
2018/11/19	1	19.00	0	0.00	19.10	1	993	0.10%
2018/11/08	0	0.00	2	18.70	18.45	-2	1,014	-0.20%
2018/11/01	2	18.85	0	0.00	18.60	2	1,115	0.18%
2018/10/30	0	0.00	3	17.85	17.85	-3	1,099	-0.27%
2018/10/26	2	17.95	2	17.90	17.80	0	1,150	0.00%
2018/10/23	0	0.00	5	18.50	18.55	-5	1,140	-0.44%
2018/10/19	0	0.00	1	17.90	17.90	-1	1,146	-0.09%
2018/10/18	0	0.00	1	18.25	18.20	-1	1,162	-0.09%
2018/10/17	0	0.00	5	18.30	18.20	-5	1,172	-0.43%
2018/10/16	2	18.10	0	0.00	18.15	2	1,181	0.17%
2018/10/15	1	18.10	0	0.00	18.00	1	1,223	0.08%
2018/10/11	0	0.00	4	17.61	17.50	-4	1,392	-0.29%
2018/10/05	0	0.00	1	19.25	19.45	-1	1,467	-0.07%
2018/10/04	2	20.15	0	0.00	19.95	2	1,520	0.13%
2018/10/03	2	20.55	1	20.05	20.10	1	1,582	0.06%
2018/10/01	2	20.38	0	0.00	20.35	2	1,948	0.10%
2018/09/28	3	20.27	1	20.25	20.25	2	1,998	0.10%
2018/09/25	3	20.70	0	0.00	20.35	3	2,762	0.11%
2018/09/19	12	21.11	13	20.31	20.20	-1	3,054	-0.03%
2018/09/17	2	20.05	0	0.00	20.15	2	2,956	0.07%
2018/09/10	7	19.68	7	19.59	19.55	0	3,112	0.00%
2018/09/07	9	20.33	9	19.85	19.85	0	3,102	0.00%
2018/09/06	2	20.60	0	0.00	20.30	2	3,089	0.06%
2018/09/05	0	0.00	6	19.90	19.80	-6	3,105	-0.19%
2018/09/04	0	0.00	2	19.85	19.90	-2	3,374	-0.06%
2018/09/03	5	19.86	0	0.00	19.70	5	3,565	0.14%
2018/08/31	3	20.05	0	0.00	20.05	3	3,570	0.08%
2018/08/30	20	20.25	25	20.11	20.05	-5	3,597	-0.14%
2018/08/29	0	0.00	10	19.15	19.60	-10	3,539	-0.28%
2018/08/27	10	19.00	4	19.10	19.10	6	3,585	0.17%
2018/08/24	8	19.02	8	18.85	18.85	0	3,638	0.00%
2018/08/23	5	19.05	5	19.05	19.05	0	3,967	0.00%
2018/08/17	0	0.00	7	19.15	19.15	-7	4,106	-0.17%
2018/08/16	1	18.50	0	0.00	19.05	1	4,138	0.02%
2018/08/15	0	0.00	10	18.95	18.95	-10	4,240	-0.24%
2018/08/14	10	19.10	0	0.00	19.15	10	4,300	0.23%
2018/08/13	1	19.20	0	0.00	18.85	1	4,302	0.02%
2018/08/08	23	20.03	0	0.00	20.05	23	4,233	0.54%
2018/08/07	10	20.05	0	0.00	19.90	10	4,219	0.24%
2018/08/06	2	20.10	0	0.00	20.05	2	4,215	0.05%
2018/08/03	0	0.00	9	20.45	20.30	-9	4,209	-0.21%
2018/08/02	3	20.12	1	19.95	19.95	2	4,164	0.05%
2018/08/01	8	20.11	0	0.00	19.95	8	4,148	0.19%
2018/07/31	7	19.94	6	20.10	20.10	1	4,144	0.02%
2018/07/27	0	0.00	1	20.15	20.10	-1	4,127	-0.02%
2018/07/26	21	20.04	11	20.06	20.05	10	4,122	0.24%
2018/07/25	2	20.20	3	20.17	20.15	-1	4,113	-0.02%
2018/07/24	1	20.40	0	0.00	20.40	1	4,092	0.02%
2018/07/23	0	0.00	10	20.25	20.20	-10	4,082	-0.24%
2018/07/20	3	20.60	0	0.00	20.45	3	4,075	0.07%
2018/07/19	35	21.41	20	21.30	20.60	15	4,032	0.37%
2018/07/16	17	21.34	53	21.13	21.00	-36	3,837	-0.94%
2018/07/13	27	21.74	18	21.57	21.55	9	3,804	0.24%
2018/07/12	23	21.66	2	21.75	21.60	21	3,740	0.56%
2018/07/11	12	21.51	0	0.00	21.65	12	3,675	0.33%
2018/07/10	31	21.43	41	21.78	21.40	-10	3,610	-0.28%
2018/07/09	16	21.55	12	21.72	21.80	4	3,425	0.12%
2018/07/03	40	21.97	43	22.15	21.35	-3	3,010	-0.10%
2018/07/02	22	21.25	37	21.22	21.60	-15	2,391	-0.63%
2018/06/29	15	19.83	0	0.00	19.65	15	2,070	0.72%
2018/06/28	0	0.00	3	20.05	19.65	-3	2,054	-0.15%
2018/06/27	0	0.00	3	20.15	19.90	-3	2,050	-0.15%
2018/06/26	20	20.40	50	20.00	20.15	-30	2,045	-1.47%
2018/06/25	2	20.20	0	0.00	20.20	2	2,033	0.10%
2018/06/21	16	21.05	25	21.07	20.80	-9	2,013	-0.45%
2018/06/20	15	19.85	5	19.70	20.75	10	1,914	0.52%
2018/06/19	0	0.00	20	20.05	20.05	-20	1,887	-1.06%
2018/06/15	9	20.68	8	20.45	20.45	1	1,869	0.05%
2018/06/14	10	20.75	0	0.00	20.65	10	1,857	0.54%
2018/06/13	34	20.80	53	21.47	20.80	-19	1,842	-1.03%
2018/06/12	29	21.45	24	21.53	21.50	5	1,787	0.28%
2018/06/11	16	20.43	7	21.00	21.10	9	1,521	0.59%
2018/06/07	12	19.93	8	19.80	19.80	4	1,334	0.30%
2018/06/06	32	19.74	9	19.70	19.70	23	1,332	1.73%
2018/06/05	44	19.88	11	19.77	19.70	33	1,381	2.39%
2018/06/04	17	20.18	7	20.40	20.00	10	1,355	0.74%
2018/06/01	10	20.30	0	0.00	20.20	10	1,339	0.75%
2018/05/31	23	21.12	22	21.54	21.05	1	1,316	0.08%
2018/05/30	3	20.10	2	20.80	20.80	1	1,000	0.10%
2018/05/29	2	19.30	0	0.00	19.30	2	893	0.22%
2018/05/28	0	0.00	3	19.45	19.25	-3	934	-0.32%
2018/05/25	6	19.65	15	19.60	19.45	-9	938	-0.96%
2018/05/24	0	0.00	1	19.95	19.95	-1	952	-0.10%
2018/05/23	3	20.10	0	0.00	20.00	3	1,032	0.29%
2018/05/22	2	19.35	3	19.65	19.80	-1	961	-0.10%
2018/05/10	7	18.75	7	18.66	18.60	0	971	0.00%
2018/05/07	0	0.00	0.1	18.80	18.65	-0.1	1,065	-0.01%
2018/05/03	0	0.00	1	18.35	18.40	-1	1,090	-0.09%
2018/04/20	0	18.40	0	0.00	18.55	0	1,210	0.00%
2018/04/19	3	18.55	5	18.50	18.50	-2	1,223	-0.16%
2018/04/17	0	0.00	1	18.50	18.45	-1	1,265	-0.08%
2018/04/09	13	18.74	11	18.75	18.75	2	1,478	0.14%
2018/04/02	0	0.00	2	18.70	18.70	-2	1,717	-0.12%
2018/03/30	3	18.75	0	0.00	18.65	3	1,825	0.16%
2018/03/27	0	0.00	5	19.20	19.15	-5	2,322	-0.22%
2018/03/26	5	18.97	26	18.95	18.95	-21	2,430	-0.86%
2018/03/23	2	18.95	1	19.00	18.90	1	2,441	0.04%
2018/03/22	18	19.57	15	19.39	19.35	3	2,460	0.12%
2018/03/21	0	0.00	17	19.59	19.55	-17	2,487	-0.68%
2018/03/20	0	0.00	18	19.63	19.60	-18	2,551	-0.71%
2018/03/15	4	19.88	2	19.90	19.90	2	3,072	0.07%
2018/03/13	0	0.00	2	19.90	19.90	-2	3,199	-0.06%
2018/03/09	20	20.30	25	20.28	20.30	-5	3,181	-0.16%
2018/03/07	0	0.00	135	19.79	19.70	-135	3,117	-4.33%	大賣/鉅額交易
2018/03/06	0	0.00	17	20.19	20.15	-17	3,109	-0.55%
2018/03/05	8	20.02	5	19.70	19.70	3	3,088	0.10%
2018/03/01	15	20.25	21	20.35	20.45	-6	3,076	-0.20%
2018/02/27	0	0.00	20	19.80	19.80	-20	3,047	-0.66%
2018/02/26	23	20.12	24	20.60	20.10	-1	3,039	-0.03%
2018/02/23	5	20.65	46	20.31	20.25	-41	3,026	-1.35%
2018/02/21	0	0.00	10	19.05	19.10	-10	2,887	-0.35%
2018/02/12	0	0.00	12	18.75	18.75	-12	2,886	-0.42%
2018/02/08	0	0.00	10	18.70	18.70	-10	2,884	-0.35%
2018/02/07	0	0.00	1	18.65	18.80	-1	2,925	-0.03%
2018/02/06	0	0.00	5	18.27	18.10	-5	2,923	-0.17%
2018/02/05	0	0.00	1	19.45	19.50	-1	2,912	-0.03%
2018/02/02	0	0.00	11	19.93	19.90	-11	2,920	-0.38%
2018/02/01	1	20.55	67	20.15	20.05	-66	2,926	-2.26%
2018/01/31	0	0.00	21	19.81	20.00	-21	2,902	-0.72%
2018/01/30	1	19.75	1	19.60	19.60	0	2,900	0.00%
2018/01/29	4	19.65	40	19.90	19.90	-36	2,900	-1.24%
2018/01/26	0	0.00	5	19.55	19.70	-5	2,888	-0.17%
2018/01/25	6	19.67	5	19.60	19.60	1	2,894	0.03%
2018/01/24	2	19.63	139	19.56	19.55	-137	2,907	-4.71%	大賣/鉅額交易
2018/01/18	18	20.29	6	20.00	19.95	12	3,078	0.39%
2018/01/17	0	0.00	17	20.40	20.30	-17	3,089	-0.55%
2018/01/16	0	0.00	17	20.30	20.30	-17	3,079	-0.55%
2018/01/15	0	0.00	6	19.60	19.65	-6	3,073	-0.20%
2018/01/12	1	20.00	1	19.85	19.85	0	3,097	0.00%
2018/01/11	10	19.82	8	19.80	19.80	2	3,154	0.06%
2018/01/10	0	0.00	5	20.55	20.30	-5	3,147	-0.16%
2018/01/09	6	20.96	5	21.00	20.65	1	3,157	0.03%
2018/01/08	5	20.70	0	0.00	20.55	5	3,120	0.16%
2018/01/05	16	20.51	6	20.38	20.35	10	3,128	0.32%
2018/01/04	7	20.84	7	20.64	20.60	0	3,129	0.00%
2018/01/03	10	20.93	5	20.88	20.90	5	3,129	0.16%
2018/01/02	0	0.00	2	20.75	20.85	-2	3,128	-0.06%