仲琦 (2419)-富邦-台中券商分點個股進出

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
29.90
漲跌
▲0.10
漲幅
+0.34%
成交量
455張
產業
上市通信網路類股▲0.41%
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－富邦-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	30.30	0	0.00	30.35	1	1,670	0.06%
2024/04/25	0	0.00	1	29.95	29.90	-1	1,713	-0.06%
2024/04/24	0	0.00	6	30.10	29.95	-6	1,721	-0.35%
2024/04/19	1	29.00	0	0.00	29.30	1	1,736	0.06%
2024/04/18	0	0.00	2	30.23	30.10	-2	1,728	-0.12%
2024/04/16	1	30.15	0	0.00	29.75	1	1,743	0.06%
2024/04/15	3	31.37	0	0.00	31.00	3	1,739	0.17%
2024/04/12	1	31.90	1	32.15	31.85	0	1,724	0.00%
2024/04/11	3	32.13	0	0.00	32.05	3	1,730	0.17%
2024/04/10	1	32.75	0	0.00	32.80	1	1,809	0.06%
2024/04/09	8	33.25	0	0.00	33.35	8	1,821	0.44%
2024/04/08	0	0.00	7	32.93	33.15	-7	1,805	-0.39%
2024/04/03	0.1	31.50	0	0.00	31.65	0.1	1,766	0.01%
2024/03/28	2	31.80	0	0.00	31.80	2	1,819	0.11%
2024/03/22	1	33.50	3	33.28	33.50	-2	1,943	-0.10%
2024/03/21	1	32.85	7	33.00	33.00	-6	1,958	-0.30%
2024/03/19	0	0.00	1	32.75	32.95	-1	2,234	-0.04%
2024/03/15	0	0.00	1	31.65	31.60	-1	3,323	-0.03%
2024/03/14	1	31.50	0	0.00	31.45	1	3,345	0.03%
2024/03/13	2	31.68	1	31.65	31.55	1	3,397	0.03%
2024/03/11	8	32.59	7	33.30	31.85	1	4,081	0.02%
2024/03/08	2	31.00	10.1	31.20	31.80	-8.1	4,151	-0.19%
2024/03/07	3	31.88	6.1	31.63	31.55	-3.1	4,137	-0.08%
2024/03/06	5	32.93	4	32.85	32.70	1	4,116	0.02%
2024/03/05	22.1	34.23	11	34.15	33.85	11.1	4,101	0.27%
2024/03/04	2	31.65	10	31.96	33.25	-8	3,838	-0.21%
2024/03/01	1	30.60	3	30.55	30.25	-2	3,753	-0.05%
2024/02/29	4	30.09	0	0.00	30.15	4	3,751	0.11%
2024/02/27	7.4	30.87	1	30.45	30.50	6.4	3,741	0.17%
2024/02/26	0	0.00	4	31.59	31.40	-4	3,720	-0.11%
2024/02/23	5	31.14	1	30.90	30.90	4	3,716	0.11%
2024/02/21	1	31.70	3	31.65	31.35	-2	3,724	-0.05%
2024/02/20	3	31.23	0	0.00	31.35	3	3,722	0.08%
2024/02/19	1	32.15	3	32.20	31.65	-2	3,720	-0.05%
2024/02/16	0.3	31.00	0	0.00	31.60	0.3	3,714	0.01%
2024/02/15	0	0.00	7	30.73	31.10	-7	3,706	-0.19%
2024/02/05	14	31.28	1	31.15	30.95	13	3,695	0.35%
2024/02/02	2	34.58	2	34.43	34.20	0	3,632	0.00%
2024/02/01	2	34.15	10.1	34.23	33.95	-8.1	3,631	-0.22%
2024/01/31	4	33.45	0	0.00	33.70	4	3,627	0.11%
2024/01/30	0	0.00	5	34.04	34.10	-5	3,625	-0.14%
2024/01/29	0	0.00	0	33.65	33.55	0	3,615	0.00%
2024/01/26	3	33.23	0	33.35	33.30	3	3,634	0.08%
2024/01/24	3.1	33.85	4	34.24	34.00	-0.9	3,683	-0.02%
2024/01/23	4	33.80	0	33.90	33.85	4	3,712	0.11%
2024/01/22	0	33.05	1	32.70	33.30	-1	3,784	-0.03%
2024/01/18	0	32.20	1	32.05	32.05	-1	3,806	-0.03%
2024/01/11	3	33.40	0	0.00	33.40	3	3,840	0.08%
2024/01/10	6.1	33.44	0	0.00	32.55	6.1	3,860	0.16%
2024/01/09	6	33.43	0	0.00	33.10	6	3,861	0.16%
2024/01/08	1	34.05	1	34.20	33.80	0	3,852	0.00%
2024/01/05	4.2	34.48	0	0.00	34.30	4.2	3,853	0.11%
2024/01/04	7	35.41	10	35.28	34.60	-3	3,853	-0.08%
2024/01/03	4	33.53	4	34.13	34.30	0	3,800	0.00%
2024/01/02	1	34.26	0	0.00	34.00	1	3,800	0.03%
2023/12/29	1	34.30	1	34.40	34.30	0	3,806	0.00%
2023/12/28	1	34.70	1	34.90	34.60	0	3,879	0.00%
2023/12/27	2	35.00	8	34.85	34.70	-6	3,880	-0.15%
2023/12/26	1	35.19	0	0.00	35.50	1	3,884	0.03%
2023/12/25	4	35.09	0	0.00	34.95	4	3,907	0.10%
2023/12/22	2	35.93	0	0.00	35.70	2	3,898	0.05%
2023/12/21	3	36.47	1	36.50	36.30	2	3,913	0.05%
2023/12/20	3.1	36.41	15	36.49	37.00	-11.9	3,890	-0.31%
2023/12/19	3	35.18	10	35.30	35.40	-7	3,855	-0.18%
2023/12/18	5	37.08	3	36.65	36.30	2	3,840	0.05%
2023/12/15	1	37.30	4	37.01	37.00	-3	3,816	-0.08%
2023/12/14	26	38.10	29	37.35	36.90	-3	3,768	-0.08%
2023/12/13	116	38.95	108.1	38.84	38.00	7.9	3,558	0.22%	大買/大賣/
2023/12/12	13	35.23	12.1	36.22	37.05	0.9	2,681	0.03%
2023/12/11	1	34.10	1	34.00	33.70	0	2,577	0.00%
2023/12/08	6.1	34.35	4	34.28	34.00	2.1	2,612	0.08%
2023/12/07	2	34.84	0	0.00	34.10	2	2,621	0.08%
2023/12/06	66	36.19	44.2	36.05	35.95	21.8	2,540	0.86%
2023/12/05	1	33.25	10.8	33.96	34.35	-9.8	2,073	-0.47%
2023/12/04	0	0.00	2	31.35	31.25	-2	2,000	-0.10%
2023/12/01	1	31.10	0	0.00	30.85	1	2,037	0.05%
2023/11/30	0	0.00	0.1	31.30	31.25	-0.1	2,080	0.00%
2023/11/29	1	30.80	0	0.00	30.80	1	2,116	0.05%
2023/11/28	0	0.00	0.3	30.18	30.15	-0.3	2,160	-0.01%
2023/11/22	6	30.70	0	0.00	30.75	6	2,450	0.24%
2023/11/21	0	0.00	20.5	30.62	30.60	-20.5	2,682	-0.76%
2023/11/20	0	0.00	1.2	30.50	30.55	-1.2	3,365	-0.04%
2023/11/17	1	29.95	0	0.00	30.00	1	3,526	0.03%
2023/11/15	0	0.00	7	29.93	29.85	-7	3,823	-0.18%
2023/11/14	0.3	29.30	0	29.20	29.30	0.2	3,891	0.01%
2023/11/13	0	0.00	20	28.85	28.95	-20	3,957	-0.51%
2023/11/10	5	29.00	10	28.90	28.90	-5	3,998	-0.13%
2023/11/09	0	0.00	0.1	29.65	29.60	-0.1	4,037	0.00%
2023/11/08	2	30.45	0	0.00	30.50	2	4,065	0.05%
2023/11/07	0	0.00	3	30.05	30.00	-3	4,108	-0.07%
2023/11/06	0	0.00	0.6	30.41	30.45	-0.6	4,179	-0.01%
2023/11/01	0	0.00	1	29.45	29.50	-1	4,382	-0.02%
2023/10/31	0	0.00	0.3	31.00	29.80	-0.3	4,520	-0.01%
2023/10/30	3	30.97	3	30.48	30.85	0	4,721	0.00%
2023/10/27	1.3	29.24	0	0.00	29.15	1.3	4,893	0.03%
2023/10/26	0.3	30.05	0	0.00	29.90	0.3	5,272	0.00%
2023/10/25	0.3	31.11	0	0.00	30.80	0.3	5,481	0.00%
2023/10/24	0	0.00	1	30.60	30.70	-1	5,683	-0.02%
2023/10/20	0	29.90	20	29.85	30.15	-20	6,274	-0.32%
2023/10/18	0	30.70	0	0.00	30.90	0	7,180	0.00%
2023/10/17	6	31.25	7	31.29	31.25	-1	7,567	-0.01%
2023/10/16	0	31.60	0	0.00	31.60	0	8,281	0.00%
2023/10/13	0.2	32.55	0	0.00	32.40	0.2	9,338	0.00%
2023/10/12	0.3	32.91	2.1	32.97	33.10	-1.8	9,765	-0.02%
2023/10/11	6	32.82	5	33.04	32.00	1	10,666	0.01%
2023/10/06	8.2	32.99	0	0.00	33.00	8.2	11,163	0.07%
2023/10/04	5	33.21	3	34.80	33.20	2	11,945	0.02%
2023/10/03	0.1	34.10	0	0.00	34.10	0.1	12,609	0.00%
2023/10/02	0	34.20	1	34.55	34.60	-1	13,549	-0.01%
2023/09/28	0	33.95	0	0.00	34.05	0	13,927	0.00%
2023/09/27	11	33.32	0	0.00	33.40	11	14,330	0.08%
2023/09/26	0	33.90	0	0.00	33.70	0	14,925	0.00%
2023/09/25	1.3	34.42	0	0.00	34.35	1.3	15,409	0.01%
2023/09/22	0	33.45	0	0.00	33.35	0	15,815	0.00%
2023/09/21	0	33.50	0	0.00	33.20	0	17,141	0.00%
2023/09/20	10	34.05	0	0.00	33.85	10	17,448	0.06%
2023/09/19	3	34.40	0	0.00	34.00	3	17,443	0.02%
2023/09/18	0	34.58	0	34.50	34.40	0	17,409	0.00%
2023/09/15	3	34.97	1	34.91	34.85	2	17,402	0.01%
2023/09/14	6	35.68	4	35.74	35.70	2	17,364	0.01%
2023/09/13	5.1	35.08	4	34.45	34.50	1.1	17,293	0.01%
2023/09/12	0	34.15	2	34.10	34.30	-2	17,293	-0.01%
2023/09/11	3	34.30	5	34.64	34.05	-2	17,232	-0.01%
2023/09/08	4	35.19	3	35.17	35.20	1	17,170	0.01%
2023/09/07	10	36.33	1	36.10	36.15	9	17,093	0.05%
2023/09/06	5.1	37.33	2.8	37.31	36.90	2.3	17,056	0.01%
2023/09/05	7.1	36.60	1	37.00	36.70	6.1	17,006	0.04%
2023/09/04	3	37.20	3	37.13	37.25	0	16,968	0.00%
2023/09/01	17	38.25	4	38.73	37.75	13	16,927	0.08%
2023/08/31	2	38.58	2	38.25	38.70	0	16,888	0.00%
2023/08/30	4	38.70	6	38.93	38.55	-2	16,871	-0.01%
2023/08/29	0	0.00	4	38.61	38.50	-4	16,836	-0.02%
2023/08/28	25	39.28	3	39.68	39.20	22	16,764	0.13%
2023/08/25	8	40.61	14	40.70	41.10	-6	16,654	-0.04%
2023/08/24	151	43.27	134	43.36	40.50	17	16,427	0.10%	大買/大賣/
2023/08/23	5	39.13	66.2	39.13	41.10	-61.2	15,736	-0.39%
2023/08/22	81.2	37.90	17	37.99	37.40	64.2	15,579	0.41%
2023/08/21	8	37.29	4	37.35	37.10	4	15,413	0.03%
2023/08/18	3	36.03	0	36.35	35.85	3	15,280	0.02%
2023/08/16	1.1	36.02	3.5	36.10	36.75	-2.4	15,145	-0.02%
2023/08/15	13	37.00	3	37.00	36.95	10	15,107	0.07%
2023/08/14	2.1	36.12	0	0.00	36.45	2.1	15,064	0.01%
2023/08/11	6	37.25	3	37.37	37.05	3	15,022	0.02%
2023/08/10	0	37.00	0	0.00	37.20	0	14,974	0.00%
2023/08/09	5	38.60	5.6	38.85	38.50	-0.5	14,901	0.00%
2023/08/08	3	39.23	4.2	38.62	39.00	-1.1	14,836	-0.01%
2023/08/07	0	39.00	9	40.04	39.90	-9	14,751	-0.06%
2023/08/04	10	39.86	7	39.75	39.75	3	14,651	0.02%
2023/08/02	19	42.55	30	42.55	41.05	-11	14,519	-0.08%
2023/08/01	68.4	44.39	52	43.74	43.25	16.4	14,290	0.11%
2023/07/31	16	47.30	16	47.26	45.60	0	14,050	0.00%
2023/07/28	13.5	45.21	19	45.70	45.90	-5.5	13,675	-0.04%
2023/07/27	10	47.63	30	47.29	46.80	-20	13,490	-0.15%
2023/07/26	11	47.16	22	47.42	46.70	-11	13,294	-0.08%
2023/07/25	23	48.72	20	48.65	48.30	3	13,076	0.02%
2023/07/24	21	50.53	12.1	50.44	49.70	8.9	12,741	0.07%
2023/07/21	42	49.33	36	49.20	49.60	6	12,315	0.05%
2023/07/20	24	48.14	24	48.04	47.45	0	11,835	0.00%
2023/07/19	51	50.66	63	50.26	48.15	-12	11,430	-0.11%
2023/07/18	44.2	52.90	50	50.86	49.60	-5.8	10,757	-0.05%
2023/07/17	14	49.68	17.1	50.67	51.50	-3.1	9,720	-0.03%
2023/07/14	49.3	45.50	38	45.97	46.90	11.3	9,306	0.12%
2023/07/13	19	41.59	31.7	41.96	42.65	-12.7	8,517	-0.15%
2023/07/12	8.1	39.32	19.3	39.31	38.80	-11.2	8,040	-0.14%
2023/07/11	17.1	39.39	22	39.53	39.95	-4.9	7,755	-0.06%
2023/07/10	35	39.76	24.2	39.47	39.05	10.8	7,269	0.15%
2023/07/07	91	39.29	76	39.53	40.25	15	6,547	0.23%
2023/07/06	29.2	37.31	17	37.17	36.60	12.2	5,615	0.22%
2023/07/05	23	37.92	9.3	37.65	37.00	13.8	5,239	0.26%
2023/07/04	62	37.29	47.1	37.68	38.75	14.9	4,818	0.31%
2023/07/03	22	33.49	26.7	34.03	35.25	-4.7	4,246	-0.11%
2023/06/30	6	32.07	22	32.02	32.05	-16	3,781	-0.42%
2023/06/29	86.7	31.61	79	31.76	31.80	7.7	3,438	0.22%
2023/06/28	2	29.50	14.3	29.99	30.05	-12.3	2,107	-0.58%
2023/06/20	5	27.55	0	0.00	27.55	5	1,823	0.27%
2023/06/16	1	27.85	7	27.74	27.75	-6	1,814	-0.33%
2023/06/15	0	0.00	0.1	27.35	27.30	-0.1	1,757	-0.01%
2023/06/14	0	0.00	1.1	27.25	27.25	-1.1	1,769	-0.06%
2023/06/13	0	0.00	1	27.15	27.10	-1	1,816	-0.06%
2023/06/09	0	0.00	3	27.10	27.10	-3	1,857	-0.16%
2023/06/08	1	26.70	0	0.00	26.70	1	1,900	0.05%
2023/06/07	5	27.00	0	0.00	27.00	5	1,946	0.26%
2023/06/06	2	27.25	1	27.20	27.10	1	2,020	0.05%
2023/06/05	0	0.00	0.5	27.60	27.55	-0.5	2,157	-0.02%
2023/06/02	0	0.00	2.1	27.30	27.30	-2.1	2,195	-0.09%
2023/06/01	1	27.10	1	27.30	27.05	0	2,257	0.00%
2023/05/30	1	26.70	0	0.00	26.85	1	2,776	0.04%
2023/05/29	0	0.00	0	26.70	26.70	0	3,001	0.00%
2023/05/26	1	26.40	0	0.00	26.15	1	3,032	0.03%
2023/05/25	0	0.00	60	26.38	26.40	-60	3,034	-1.98%
2023/05/24	0	0.00	53	26.46	26.50	-53	3,051	-1.74%
2023/05/23	0	0.00	10	26.70	26.60	-10	3,089	-0.32%
2023/05/18	1	26.35	0	0.00	26.35	1	3,136	0.03%
2023/05/17	0	0.00	1	26.35	26.20	-1	3,136	-0.03%
2023/05/15	2	25.90	0	0.00	25.90	2	3,149	0.06%
2023/05/12	2.1	25.62	0	0.00	25.75	2.1	3,165	0.07%
2023/05/08	1	26.60	0	0.00	26.65	1	3,315	0.03%
2023/05/04	3.2	26.14	0	0.00	26.30	3.2	3,359	0.10%
2023/05/03	2	25.93	0	0.00	25.85	2	3,351	0.06%
2023/04/21	2	27.18	17	26.92	26.85	-15	3,309	-0.45%
2023/04/18	14	29.18	0	0.00	28.70	14	3,511	0.40%
2023/04/17	2	28.95	14.1	28.90	29.05	-12.1	3,806	-0.32%
2023/04/14	1	28.65	3	28.63	28.55	-2	3,845	-0.05%
2023/04/13	0	0.00	72	28.48	28.30	-72	3,830	-1.88%
2023/04/12	0	0.00	1.1	28.70	28.80	-1.1	3,808	-0.03%
2023/04/11	1	28.70	5	28.63	28.60	-4	3,789	-0.11%
2023/04/07	1	28.20	0	0.00	28.15	1	3,755	0.03%
2023/04/06	0	0.00	5	28.50	28.35	-5	3,743	-0.13%
2023/03/31	9	27.88	3	27.90	27.80	6	3,715	0.16%
2023/03/30	4	28.44	12	28.16	28.30	-8	3,669	-0.22%
2023/03/28	11	27.39	76	27.39	27.30	-65	3,631	-1.79%
2023/03/27	5.1	28.20	0.2	27.99	28.05	4.8	3,618	0.13%
2023/03/23	5	27.90	0	0.00	27.90	5	3,680	0.14%
2023/03/21	0.1	27.40	0	0.00	27.55	0.1	3,669	0.00%
2023/03/20	1	27.10	0	0.00	27.25	1	3,672	0.03%
2023/03/17	61	27.25	0	0.00	27.15	61	3,678	1.66%
2023/03/15	5.1	28.29	0	0.00	28.00	5.1	3,663	0.14%
2023/03/14	1.1	28.11	0	0.00	28.25	1.1	3,673	0.03%
2023/03/10	0	0.00	2	28.28	28.10	-2	3,753	-0.05%
2023/03/09	1	29.55	6	28.88	28.95	-5	3,785	-0.13%
2023/03/08	6	29.46	15	29.20	29.40	-9	3,920	-0.23%
2023/03/07	1	28.85	6	28.88	28.80	-5	3,984	-0.13%
2023/03/06	18	28.65	0	0.00	28.45	18	3,943	0.46%
2023/03/03	23	28.79	5	28.43	28.50	18	3,909	0.46%
2023/03/02	7	28.61	15	28.87	29.20	-8	3,734	-0.21%
2023/03/01	20	28.07	21	27.63	27.60	-1	3,379	-0.03%
2023/02/24	0	0.00	12	27.16	27.25	-12	3,165	-0.38%
2023/02/23	0	0.00	0.2	26.90	26.85	-0.2	3,134	-0.01%
2023/02/22	0	0.00	1.1	26.56	26.65	-1.1	3,152	-0.03%
2023/02/21	0	0.00	1	27.30	27.05	-1	3,176	-0.03%
2023/02/20	4	27.05	17	27.00	26.95	-13	3,150	-0.41%
2023/02/15	0	0.00	2	26.30	26.30	-2	3,182	-0.06%
2023/02/14	0	0.00	9	26.44	26.20	-9	3,210	-0.28%
2023/02/13	1	26.20	0	0.00	26.20	1	3,282	0.03%
2023/02/10	2	26.05	0	0.00	25.95	2	3,430	0.06%
2023/02/08	7	26.62	1	26.80	26.30	6	3,530	0.17%
2023/02/07	15	26.58	1.1	26.65	26.70	13.9	3,501	0.40%
2023/02/06	0	0.00	11	26.40	26.35	-11	3,468	-0.32%
2023/02/03	1	26.35	15.1	26.27	26.10	-14.1	3,471	-0.41%
2023/02/02	10	26.31	10.3	26.30	26.45	-0.3	3,474	-0.01%
2023/02/01	4	25.98	4	25.95	26.10	0	3,461	0.00%
2023/01/31	2	25.83	0	0.00	25.90	2	3,471	0.06%
2023/01/30	7	25.40	1.2	25.55	25.60	5.9	3,538	0.17%
2023/01/17	1	25.10	0	0.00	25.10	1	3,539	0.03%
2023/01/16	2.2	24.99	1	25.10	24.95	1.2	3,551	0.03%
2023/01/13	0.3	25.41	2	25.45	25.10	-1.7	3,588	-0.05%
2023/01/12	0.1	25.80	0	0.00	25.50	0.1	3,624	0.00%
2023/01/10	1	25.80	2	25.85	25.80	-1	3,692	-0.03%
2023/01/09	28	26.20	10	25.85	25.95	18	3,685	0.49%
2023/01/06	8.1	25.81	6	25.83	25.75	2.1	3,548	0.06%
2023/01/05	4.2	26.69	1.3	26.25	26.10	3	3,588	0.08%
2023/01/04	0	0.00	14.4	26.69	26.80	-14.4	3,293	-0.44%
2022/12/30	0.3	24.15	0	0.00	23.95	0.3	4,027	0.01%
2022/12/29	0.3	23.55	0	0.00	23.85	0.3	4,276	0.01%
2022/12/27	0.3	24.50	1	24.35	24.40	-0.8	4,330	-0.02%
2022/12/23	0	0.00	2	23.80	24.15	-2	4,359	-0.05%
2022/12/22	6	24.28	0	0.00	24.25	6	4,391	0.14%
2022/12/19	2	24.80	0	0.00	24.70	2	4,520	0.04%
2022/12/16	1	25.75	6.1	25.41	25.40	-5.1	4,565	-0.11%
2022/12/15	1	26.40	0	0.00	26.50	1	4,542	0.02%
2022/12/13	10	25.80	0	0.00	25.80	10	4,587	0.22%
2022/12/12	5	26.20	3	26.00	26.10	2	4,618	0.04%
2022/12/09	1	26.45	2	26.40	26.25	-1	4,660	-0.02%
2022/12/08	0	0.00	2	26.50	26.55	-2	4,750	-0.04%
2022/12/07	1	26.20	5	26.66	26.25	-4	4,794	-0.08%
2022/12/06	0	0.00	1	27.20	27.10	-1	4,826	-0.02%
2022/12/05	5	27.69	2.1	27.66	27.60	2.9	4,878	0.06%
2022/12/02	2.1	27.60	2.1	27.59	27.60	0	4,838	0.00%
2022/12/01	1	26.71	3.1	27.23	27.30	-2.1	4,844	-0.04%
2022/11/30	25.1	27.56	13	27.69	27.15	12	5,001	0.24%
2022/11/29	20	27.04	50.2	26.93	27.20	-30.2	5,029	-0.60%
2022/11/28	2	25.33	4.4	25.15	25.40	-2.4	5,107	-0.05%
2022/11/25	103	25.59	4.9	25.68	25.45	98.1	5,209	1.88%	大買/
2022/11/24	1.1	25.25	1.3	25.30	25.30	-0.3	5,283	-0.01%
2022/11/23	4	25.10	0	0.00	25.00	4	5,495	0.07%
2022/11/22	4.6	25.10	0	0.00	24.90	4.6	5,600	0.08%
2022/11/21	6	25.39	2	25.33	25.30	4	5,813	0.07%
2022/11/18	8	25.26	2	25.48	25.10	6	6,148	0.10%
2022/11/17	2.3	25.56	2.1	25.65	25.65	0.2	6,183	0.00%
2022/11/16	0.7	25.32	3	25.25	25.25	-2.3	6,244	-0.04%
2022/11/15	0.2	25.32	5	25.25	25.35	-4.8	6,350	-0.08%
2022/11/14	4.2	25.52	4	25.63	25.80	0.2	6,466	0.00%
2022/11/11	12	25.49	3	26.07	25.20	9	6,596	0.14%
2022/11/10	3	25.50	5	25.80	25.50	-2	6,832	-0.03%
2022/11/09	7	26.19	3	26.30	25.80	4	8,019	0.05%
2022/11/08	8	26.86	6	26.37	26.20	2	8,554	0.02%
2022/11/07	2	25.80	5	25.80	26.00	-3	8,577	-0.03%
2022/11/04	5	25.80	16.2	25.76	25.85	-11.2	8,665	-0.13%
2022/11/03	13	25.55	1.4	25.62	25.60	11.7	8,680	0.13%
2022/11/02	8.5	25.41	4	25.46	25.45	4.5	8,769	0.05%
2022/11/01	2	24.88	7	25.24	25.40	-5	8,935	-0.06%
2022/10/31	4	24.95	7	24.97	24.80	-3	9,188	-0.03%
2022/10/28	1	24.35	0	0.00	24.00	1	9,463	0.01%
2022/10/27	4	24.55	3	24.70	24.70	1	9,960	0.01%
2022/10/26	6	24.23	0	0.00	24.00	6	10,379	0.06%
2022/10/25	1	24.90	0	0.00	24.60	1	10,938	0.01%
2022/10/24	5	24.85	5	25.10	24.80	0	12,188	0.00%
2022/10/21	7	24.76	0	0.00	24.30	7	13,714	0.05%
2022/10/20	0	0.00	1	25.55	25.25	-1	14,169	-0.01%
2022/10/19	9	25.59	11	25.64	25.40	-2	14,212	-0.01%
2022/10/18	0	0.00	6	25.44	25.35	-6	14,394	-0.04%
2022/10/17	0	0.00	3	24.10	25.10	-3	14,438	-0.02%
2022/10/14	6	24.25	1	24.65	24.50	5	14,533	0.03%
2022/10/13	1	24.15	3	23.30	23.25	-2	14,662	-0.01%
2022/10/12	2	24.75	3	24.80	25.00	-1	14,681	-0.01%
2022/10/11	34	26.30	17	27.68	24.95	17	14,958	0.11%
2022/10/07	18	27.99	4.5	27.49	27.25	13.5	15,425	0.09%
2022/10/06	4	27.43	368	27.69	27.45	-364	15,706	-2.32%	大賣/鉅額交易
2022/10/05	367	27.57	4	27.33	27.70	363	15,686	2.31%	大買/鉅額交易
2022/10/04	1	25.10	5	25.20	25.20	-4	15,794	-0.03%
2022/10/03	0	0.00	1	24.55	24.50	-1	15,983	-0.01%
2022/09/30	5	24.50	3	24.60	24.55	2	16,702	0.01%
2022/09/29	0	0.00	2	24.80	24.30	-2	16,842	-0.01%
2022/09/28	6	24.72	110	23.86	23.70	-104	16,909	-0.62%	大賣/鉅額交易
2022/09/26	1	25.00	6	25.18	24.85	-5	16,990	-0.03%
2022/09/23	0.5	26.70	1	27.75	26.55	-0.5	16,904	0.00%
2022/09/21	12	27.61	0	0.00	27.30	12	16,793	0.07%
2022/09/19	0	0.00	6	27.85	27.90	-6	16,700	-0.04%
2022/09/16	4	28.53	0	0.00	28.25	4	16,651	0.02%
2022/09/15	7	29.61	5	29.92	29.05	2	16,594	0.01%
2022/09/14	2	28.85	2.7	28.99	29.30	-0.7	16,490	0.00%
2022/09/13	0.2	28.90	4.5	29.31	29.10	-4.3	16,435	-0.03%
2022/09/12	3	28.83	1	28.40	29.40	2	16,358	0.01%
2022/09/08	1	28.35	26	28.39	28.50	-25	16,269	-0.15%
2022/09/07	26	28.15	11	27.89	28.00	15	16,220	0.09%
2022/09/06	131	28.83	25	29.48	28.00	106	16,140	0.66%	大買/鉅額交易
2022/09/05	4	29.99	13	29.98	28.85	-9	15,893	-0.06%
2022/09/02	137	30.58	138	30.54	29.65	-1	15,643	-0.01%	大買/大賣/
2022/09/01	1	29.70	3	29.28	29.60	-2	15,342	-0.01%
2022/08/31	7	29.24	3.1	29.34	29.35	3.9	15,211	0.03%
2022/08/30	107.1	29.42	130	29.35	29.20	-22.9	15,094	-0.15%	大買/大賣/
2022/08/29	25.2	27.42	1	27.35	27.35	24.2	14,873	0.16%
2022/08/26	11	29.58	5	29.63	28.85	6	14,756	0.04%
2022/08/25	6	29.63	35	29.66	29.80	-29	14,518	-0.20%
2022/08/24	2	28.48	6.2	28.56	28.45	-4.2	14,173	-0.03%
2022/08/23	21	28.69	34	28.65	28.65	-13	14,101	-0.09%
2022/08/22	5	28.70	7	28.59	29.05	-2	13,990	-0.01%
2022/08/19	12	29.35	3	29.07	29.05	9	13,865	0.06%
2022/08/18	2	29.13	1	29.45	29.45	1	13,710	0.01%
2022/08/17	58	29.64	30	29.38	29.35	28	13,557	0.21%
2022/08/16	46	30.69	157.2	31.05	29.40	-111.2	13,274	-0.84%	大賣/鉅額交易
2022/08/15	584	29.67	483	29.57	30.45	101	12,048	0.84%	大買/大賣/鉅額交易
2022/08/12	3	27.88	65	27.69	27.70	-62	11,430	-0.54%
2022/08/11	66	27.29	10	27.55	27.20	56	11,237	0.50%
2022/08/10	0	0.00	2	27.70	27.70	-2	11,105	-0.02%
2022/08/09	5	27.62	20	27.85	27.75	-15	10,992	-0.14%
2022/08/08	28	27.60	41.4	27.93	28.25	-13.4	10,855	-0.12%
2022/08/05	16	27.86	10	27.65	28.05	6	10,652	0.06%
2022/08/04	17	27.08	16	27.02	27.10	1	10,368	0.01%
2022/08/03	37	28.15	23	28.09	27.50	14	10,056	0.14%
2022/08/02	24	29.63	30	29.40	29.60	-6	9,537	-0.06%
2022/08/01	27	29.89	20	29.67	29.65	7	9,097	0.08%
2022/07/29	650	30.58	669.2	29.96	29.60	-19.2	8,462	-0.23%	大買/大賣/
2022/07/28	509	28.49	536	28.57	28.25	-27	7,230	-0.37%	大買/大賣/
2022/07/27	1,097	26.17	1,110.2	26.11	26.65	-13.2	5,696	-0.23%	大買/大賣/
2022/07/26	2	24.75	0	0.00	24.25	2	5,235	0.04%
2022/07/25	28	25.52	17	25.57	25.20	11	5,361	0.21%
2022/07/22	0	0.00	2	24.85	24.95	-2	5,177	-0.04%
2022/07/21	3	25.05	5.3	25.04	25.20	-2.3	5,091	-0.05%
2022/07/20	3	25.70	6	25.45	25.05	-3	4,946	-0.06%
2022/07/19	2	25.05	10	25.05	25.30	-8	4,765	-0.17%
2022/07/18	40	25.50	13	25.49	25.65	27	4,627	0.58%
2022/07/15	93	25.06	99	25.08	25.00	-6	4,218	-0.14%
2022/07/14	19	24.08	26.1	24.05	24.75	-7.1	3,118	-0.23%
2022/07/13	125	23.83	108	23.62	22.50	17	2,657	0.64%	大買/大賣/
2022/07/12	9	22.42	12	22.49	22.10	-3	2,419	-0.12%
2022/07/11	10	22.82	7	22.88	23.15	3	2,257	0.13%
2022/07/08	143	22.68	53	22.80	22.80	90	2,037	4.42%	大買/
2022/07/07	3	21.17	5	21.17	21.70	-2	1,291	-0.15%
2022/07/06	35	20.51	14	20.61	19.75	21	1,123	1.87%
2022/07/05	65	20.61	69.4	20.52	20.35	-4.4	1,018	-0.43%
2022/06/28	0	0.00	1	18.55	18.55	-1	849	-0.12%
2022/06/27	0	0.00	1	18.80	18.70	-1	852	-0.12%
2022/06/24	0	0.00	1	18.35	18.30	-1	856	-0.12%
2022/06/23	0	0.00	1	18.25	18.05	-1	867	-0.12%
2022/06/22	2	18.25	0	18.05	18.15	2	881	0.23%
2022/06/21	0	0.00	2	18.48	18.55	-2	888	-0.23%
2022/06/20	0	0.00	1	18.20	17.85	-1	888	-0.11%
2022/06/17	3	18.70	0	0.00	18.65	3	887	0.34%
2022/06/08	0	0.00	1	19.55	19.40	-1	926	-0.11%
2022/06/07	1	19.95	0	0.00	19.80	1	938	0.11%
2022/05/31	2	20.10	0	0.00	19.95	2	954	0.21%
2022/05/23	0	0.00	2	19.25	19.25	-2	985	-0.20%
2022/05/20	2	19.05	0	0.00	19.15	2	992	0.20%
2022/05/19	2	18.55	4	18.93	19.05	-2	1,005	-0.20%
2022/05/18	4	19.15	2	19.25	19.15	2	1,022	0.20%
2022/05/17	0	0.00	2	19.35	19.30	-2	1,018	-0.20%
2022/05/16	2	19.15	0	0.00	19.00	2	1,019	0.20%
2022/05/13	2	18.70	2	18.90	18.95	0	1,016	0.00%
2022/05/10	2	19.25	2	19.25	19.20	0	1,012	0.00%
2022/05/09	0	0.00	2	19.18	18.80	-2	1,005	-0.20%
2022/05/05	5	20.63	0	0.00	20.25	5	981	0.51%
2022/05/03	0	0.00	1	21.00	20.60	-1	935	-0.11%
2022/04/29	17	20.92	14	21.05	20.45	3	899	0.33%
2022/04/28	0	0.00	2	20.30	20.15	-2	674	-0.30%
2022/04/27	0	0.00	2	19.00	18.95	-2	603	-0.33%
2022/04/21	1	19.65	0	0.00	19.75	1	621	0.16%
2022/04/19	0	0.00	4	20.05	19.60	-4	641	-0.62%
2022/04/13	0	0.00	3	19.15	19.20	-3	664	-0.45%
2022/03/31	4	19.94	0	0.00	19.90	4	777	0.51%
2022/03/28	2	20.20	0	0.00	20.15	2	818	0.24%
2022/03/25	2	20.70	1	20.70	20.70	1	822	0.12%
2022/03/24	1	20.50	0	0.00	20.45	1	828	0.12%
2022/03/22	1	20.40	0	0.00	20.40	1	906	0.11%
2022/03/16	5	19.96	0	0.00	19.90	5	1,845	0.27%
2022/02/24	0	0.00	1	21.00	20.45	-1	2,860	-0.03%
2022/02/23	0.5	21.45	0	0.00	21.25	0.5	2,919	0.02%
2022/02/16	0	0.00	1	21.25	21.20	-1	3,433	-0.03%
2022/01/26	0	0.00	6	21.20	20.75	-6	4,436	-0.14%
2022/01/18	2	21.90	0	0.00	22.00	2	4,715	0.04%
2022/01/06	0	0.00	2	23.25	23.30	-2	4,617	-0.04%
2022/01/05	22	23.75	0	0.00	23.55	22	4,604	0.48%
2022/01/04	2	23.75	2	24.50	23.75	0	4,584	0.00%
2021/12/30	1	23.80	0	0.00	23.85	1	4,514	0.02%
2021/12/27	6	23.91	1	23.90	24.10	5	4,465	0.11%
2021/12/24	6	23.78	0	0.00	23.70	6	4,450	0.14%
2021/12/23	2	23.80	20	23.80	23.85	-18	4,437	-0.41%
2021/12/21	0	0.00	2	23.85	23.95	-2	4,399	-0.05%
2021/12/20	20	23.95	2	23.80	23.80	18	4,391	0.41%
2021/12/17	1	24.15	0	0.00	24.15	1	4,363	0.02%
2021/12/16	0	0.00	2	25.50	24.90	-2	4,319	-0.05%
2021/12/15	10	25.30	10	25.00	25.10	0	4,268	0.00%
2021/12/14	25	26.21	20	25.90	25.00	5	4,187	0.12%
2021/12/13	33	25.05	43	25.62	26.30	-10	3,695	-0.27%
2021/12/10	12	24.45	16	24.69	24.35	-4	3,419	-0.12%
2021/12/09	12	24.85	1	24.95	24.05	11	3,291	0.33%
2021/12/07	1	23.85	2	23.85	23.80	-1	3,081	-0.03%
2021/12/03	0	0.00	10	24.13	24.10	-10	2,991	-0.33%
2021/12/02	3	24.75	5	24.87	24.40	-2	2,940	-0.07%
2021/12/01	1	23.85	2	24.20	24.65	-1	2,810	-0.04%
2021/11/30	218.9	26.35	210	26.45	24.70	8.9	2,731	0.33%	大買/大賣/
2021/11/29	174.1	24.69	182	24.67	24.60	-7.9	2,470	-0.32%	大買/大賣/
2021/11/24	2	23.53	0	0.00	23.40	2	2,238	0.09%
2021/11/23	13	23.62	1	23.55	23.55	12	2,228	0.54%
2021/11/22	13	24.07	13	24.20	24.20	0	2,179	0.00%
2021/11/19	0	0.00	2	23.58	23.40	-2	2,108	-0.09%
2021/11/18	2	23.33	1	24.30	23.50	1	2,084	0.05%
2021/11/17	5	24.48	0	0.00	23.95	5	1,886	0.27%
2021/11/16	0	0.00	4	25.00	24.30	-4	1,805	-0.22%
2021/11/15	2	24.58	6	24.21	24.75	-4	1,685	-0.24%
2021/11/12	0	0.00	3	23.32	23.25	-3	1,553	-0.19%
2021/11/11	6	24.30	13	24.33	23.65	-7	1,507	-0.46%
2021/11/10	17	24.46	4	24.73	24.30	13	1,418	0.92%
2021/11/09	4	22.75	7	22.87	23.40	-3	1,132	-0.26%
2021/11/08	2	23.50	11	23.17	23.15	-9	1,083	-0.83%
2021/11/05	16	23.04	10	23.06	22.80	6	1,002	0.60%
2021/11/04	3	22.93	6	22.40	22.70	-3	905	-0.33%
2021/11/03	407	22.88	406	22.09	21.70	1	786	0.13%	大買/大賣/
2021/11/02	1	22.20	0	0.00	20.90	1	563	0.18%
2021/11/01	1	21.45	0	0.00	21.20	1	536	0.19%
2021/10/28	14	22.34	9.3	21.50	21.35	4.7	509	0.93%
2021/10/27	9	20.30	7.4	20.12	21.35	1.6	364	0.45%
2021/10/26	0	0.00	2	19.50	19.45	-2	275	-0.73%
2021/10/25	5	19.49	0	0.00	19.55	5	275	1.81%
2021/10/20	0	0.00	12	18.97	19.00	-12	287	-4.17%
2021/10/12	0	0.00	0.1	19.00	18.90	-0.1	342	-0.03%
2021/10/06	0	0.00	0.1	19.00	18.80	-0.1	373	-0.02%
2021/10/05	0	0.00	0.1	18.95	19.00	-0.1	379	-0.03%
2021/09/29	0	0.00	1	19.30	19.30	-1	389	-0.26%
2021/09/28	1	19.50	0	0.00	19.45	1	400	0.25%
2021/09/09	0	0.00	0.1	18.70	18.70	-0.1	426	-0.01%
2021/08/27	0	0.00	9	19.23	19.30	-9	438	-2.05%
2021/08/26	0	0.00	8	19.17	19.15	-8	437	-1.83%
2021/08/24	0	0.00	0.2	18.45	18.45	-0.2	439	-0.05%
2021/08/19	0	0.00	1	18.30	18.25	-1	445	-0.22%
2021/08/16	1	18.10	0	0.00	17.90	1	450	0.22%
2021/08/13	1	18.70	0	0.00	18.55	1	448	0.22%
2021/08/10	1	19.90	0	0.00	19.80	1	452	0.22%
2021/08/06	0	0.00	2	20.30	20.35	-2	476	-0.42%
2021/08/05	1	20.45	0	0.00	20.45	1	489	0.20%
2021/08/02	0	0.00	8	20.54	20.60	-8	533	-1.50%
2021/07/28	3.2	19.83	0	0.00	19.95	3.2	565	0.57%
2021/07/22	0	0.00	6	20.40	20.30	-6	851	-0.70%
2021/07/20	4	20.64	0	0.00	20.45	4	873	0.46%
2021/07/19	7.1	20.91	0	0.00	20.95	7.1	875	0.81%
2021/07/16	13.2	21.28	1	21.30	21.30	12.2	911	1.34%
2021/07/15	3	20.80	0	0.00	21.05	3	916	0.33%
2021/07/13	1.1	20.64	0	0.00	20.65	1.1	926	0.11%
2021/07/05	0	0.00	1	20.70	20.90	-1	1,059	-0.09%
2021/07/02	1	20.85	0	0.00	20.85	1	1,112	0.09%
2021/06/30	0.9	20.60	0	0.00	20.70	0.9	1,168	0.07%
2021/06/22	0.1	20.30	0	0.00	20.25	0.1	1,219	0.01%
2021/06/02	0	0.00	1	21.10	21.05	-1	1,323	-0.08%
2021/05/28	1	20.95	0	0.00	20.90	1	1,360	0.07%
2021/05/14	1	19.55	1	19.60	19.60	0	1,400	0.00%
2021/05/11	1	21.45	1	21.35	20.90	0	1,371	0.00%
2021/05/10	0	0.00	2	22.23	21.95	-2	1,359	-0.15%
2021/05/06	1	21.60	0	0.00	21.40	1	1,356	0.07%
2021/05/05	12	21.80	0	0.00	21.60	12	1,351	0.89%
2021/05/03	0	0.00	1	23.00	23.00	-1	1,293	-0.08%
2021/04/29	0	0.00	13	25.40	25.35	-13	1,231	-1.06%
2021/04/28	0	0.00	2	25.33	25.70	-2	1,172	-0.17%
2021/04/19	1	24.35	2	24.50	24.50	-1	1,082	-0.09%
2021/04/14	0	0.00	3	23.60	23.60	-3	1,164	-0.26%
2021/04/09	0	0.00	4	25.10	24.95	-4	1,371	-0.29%
2021/04/08	4	25.25	3	25.33	25.30	1	1,351	0.07%
2021/04/01	5	24.43	0	0.00	24.50	5	1,335	0.37%
2021/03/29	2	23.90	1	24.05	23.90	1	1,417	0.07%
2021/03/25	0	0.00	0	24.00	23.85	0	1,452	0.00%
2021/03/23	6	24.01	0	0.00	24.00	6	1,504	0.40%
2021/03/22	1	24.25	0	0.00	24.05	1	1,527	0.07%
2021/03/19	0	24.10	0	0.00	24.20	0	1,538	0.00%
2021/03/17	0	0.00	0	24.15	24.30	0	1,576	0.00%
2021/03/11	4	23.60	0	0.00	23.65	4	2,157	0.19%
2021/03/10	2	23.30	2	23.45	23.30	0	2,278	0.00%
2021/03/09	1	23.40	1	23.40	23.35	0	2,464	0.00%
2021/03/08	0	0.00	1	23.85	23.55	-1	2,707	-0.04%
2021/03/05	0	23.80	5	23.85	23.80	-5	2,732	-0.18%
2021/03/04	1	23.75	0	0.00	23.85	1	2,751	0.04%
2021/02/24	1	23.78	1	23.40	23.45	0	2,895	0.00%
2021/02/22	7	23.84	1	23.80	23.85	6	2,904	0.21%
2021/02/19	1	23.55	0	0.00	23.80	1	2,922	0.03%
2021/02/18	0	0.00	2	23.05	23.40	-2	3,091	-0.06%
2021/02/17	0	22.70	0	0.00	22.80	0	3,214	0.00%
2021/02/05	2	22.65	1	22.65	22.50	1	3,206	0.03%
2021/02/03	1	23.00	0	0.00	22.85	1	3,219	0.03%
2021/02/02	0	0.00	5	22.85	22.80	-5	3,215	-0.16%
2021/02/01	0	0.00	2	22.15	22.20	-2	3,207	-0.06%
2021/01/29	0	0.00	1	22.50	22.25	-1	3,206	-0.03%
2021/01/27	2	22.80	2	23.00	22.95	0	3,201	0.00%
2021/01/21	12	22.30	0	0.00	22.30	12	3,167	0.38%
2021/01/20	2	22.70	0	0.00	22.20	2	3,155	0.06%
2021/01/18	1	23.50	12	23.83	23.45	-11	3,110	-0.35%
2021/01/15	1	24.20	0	0.00	24.05	1	3,092	0.03%
2021/01/14	12	24.90	1	24.65	24.75	11	3,070	0.36%
2021/01/12	4	24.63	1	24.60	24.45	3	3,040	0.10%
2021/01/11	1	24.95	2	25.10	24.95	-1	3,013	-0.03%
2021/01/08	6	25.26	3.4	25.16	25.25	2.6	2,993	0.09%
2021/01/07	5	25.88	16	25.88	25.65	-11	2,960	-0.37%
2021/01/06	47	25.82	44	25.93	25.75	3	2,891	0.10%
2021/01/05	5	25.00	4	25.20	25.05	1	2,684	0.04%
2021/01/04	11	24.73	3	24.60	25.00	8	2,605	0.31%
2020/12/31	2	24.40	0	0.00	24.45	2	2,581	0.08%
2020/12/30	1	24.45	103	24.51	24.45	-102	2,569	-3.97%	大賣/鉅額交易
2020/12/29	2	24.70	0	0.00	24.65	2	2,555	0.08%
2020/12/28	1	25.10	2	25.10	25.25	-1	2,518	-0.04%
2020/12/25	3	25.42	27	24.72	25.65	-24	2,465	-0.97%
2020/12/24	2	24.75	2	24.40	24.75	0	2,393	0.00%
2020/12/23	1	23.95	24	23.93	23.85	-23	2,355	-0.98%
2020/12/22	3	24.28	54	24.54	24.00	-51	2,350	-2.17%
2020/12/21	0	0.00	37	24.35	24.40	-37	2,329	-1.59%
2020/12/18	74	24.94	1	24.70	24.75	73	2,311	3.16%
2020/12/17	1	24.90	2	24.65	24.60	-1	2,279	-0.04%
2020/12/16	3	25.02	91	24.93	24.90	-88	2,251	-3.91%
2020/12/15	0	0.00	29	25.15	24.90	-29	2,226	-1.30%
2020/12/14	3	25.52	26	25.47	25.40	-23	2,211	-1.04%
2020/12/11	28	25.39	28	25.13	25.20	0	2,198	0.00%
2020/12/09	1	26.70	13	26.35	26.50	-12	2,095	-0.57%
2020/12/08	12	26.77	12	26.58	26.95	0	2,015	0.00%
2020/12/07	7	26.46	19	25.70	25.85	-12	1,726	-0.70%
2020/12/04	62	25.42	12	25.50	25.50	50	1,540	3.25%
2020/12/03	117	25.36	0	0.00	25.20	117	1,419	8.24%	大買/鉅額交易
2020/12/02	149	24.61	25	24.88	25.30	124	1,241	9.99%	大買/鉅額交易
2020/12/01	0	0.00	3	23.15	23.35	-3	994	-0.30%
2020/11/30	3	23.15	1	23.10	23.00	2	978	0.20%
2020/11/27	0	0.00	7	22.70	22.75	-7	949	-0.74%
2020/11/26	0	0.00	8	22.65	22.65	-8	937	-0.85%
2020/11/25	4	23.15	0	0.00	22.65	4	923	0.43%
2020/11/24	17	23.11	64.1	23.18	22.90	-47.1	886	-5.31%
2020/11/23	10	22.30	0	0.00	22.40	10	782	1.28%
2020/11/20	0	0.00	2	22.50	22.50	-2	778	-0.26%
2020/11/19	11	22.50	2	22.35	22.20	9	772	1.17%
2020/11/18	1	22.30	0	0.00	22.20	1	760	0.13%
2020/11/17	38	22.55	1.4	22.13	22.20	36.6	737	4.96%
2020/11/16	2	22.80	0.6	21.30	22.80	1.4	564	0.25%
2020/11/13	0	0.00	0.9	20.60	20.75	-0.9	440	-0.20%
2020/10/29	1	20.50	0	0.00	20.60	1	443	0.23%
2020/10/21	0	0.00	1	21.05	21.10	-1	460	-0.22%
2020/10/15	0	0.00	2	21.10	21.10	-2	476	-0.42%
2020/10/06	0	0.00	0	21.15	21.15	0	504	-0.01%
2020/09/25	0	0.00	2	19.80	19.80	-2	624	-0.32%
2020/09/24	1	20.50	0	0.00	20.45	1	624	0.16%
2020/09/21	0	0.00	10	21.65	21.65	-10	683	-1.46%
2020/09/17	10	22.06	0	0.00	21.85	10	681	1.47%
2020/09/10	2	22.50	0	0.00	22.55	2	839	0.24%
2020/09/07	0	0.00	1	22.85	22.50	-1	890	-0.11%
2020/09/02	1	22.40	0	0.00	22.40	1	896	0.11%
2020/08/31	7	22.34	7	22.30	22.30	0	901	0.00%
2020/08/28	0	0.00	6	22.27	22.25	-6	906	-0.66%
2020/08/25	6	22.10	1	22.20	22.25	5	886	0.56%
2020/08/21	1	21.20	0	0.00	21.45	1	878	0.11%
2020/08/19	18	22.35	0	0.00	22.00	18	863	2.09%
2020/08/17	1	22.00	0	0.00	22.20	1	857	0.12%
2020/08/11	0	0.00	20	22.23	21.95	-20	860	-2.33%
2020/08/05	0	0.00	1	22.55	22.55	-1	877	-0.11%
2020/08/04	20	22.00	0	0.00	21.95	20	871	2.30%
2020/07/28	0	0.00	15	20.67	20.60	-15	1,067	-1.41%
2020/07/27	1	21.15	0	0.00	20.95	1	1,073	0.09%
2020/07/24	0	0.00	54	21.54	21.60	-54	1,078	-5.01%
2020/07/23	0	0.00	46	21.94	22.05	-46	1,081	-4.25%
2020/07/22	0	0.00	60	22.07	22.25	-60	1,082	-5.54%
2020/07/15	3	22.30	0	0.00	22.60	3	1,089	0.28%
2020/07/14	2	22.55	0	0.00	22.65	2	1,085	0.18%
2020/07/13	9	22.76	0	0.00	22.75	9	1,085	0.83%
2020/07/10	1	23.25	0	0.00	22.65	1	1,092	0.09%
2020/07/09	0	0.00	2	23.40	23.30	-2	1,094	-0.18%
2020/07/06	2	23.25	0	0.00	23.10	2	1,068	0.19%
2020/07/03	0	0.00	5	22.65	22.60	-5	1,031	-0.48%
2020/07/02	3	22.80	0	0.00	22.70	3	1,039	0.29%
2020/07/01	3	22.77	0	0.00	22.55	3	1,034	0.29%
2020/06/22	4	22.55	0	0.00	22.55	4	1,025	0.39%
2020/06/19	63	22.83	0	0.00	22.95	63	1,022	6.16%
2020/06/17	60	22.41	1	22.70	22.05	59	974	6.06%
2020/06/16	35	22.14	4	22.40	22.40	31	918	3.37%
2020/06/12	1	20.25	1	20.55	20.55	0	913	0.00%
2020/06/10	3	21.67	0	0.00	21.35	3	949	0.32%
2020/06/09	1	21.85	0	0.00	21.60	1	963	0.10%
2020/06/08	0	0.00	1	21.15	21.15	-1	980	-0.10%
2020/06/03	0	0.00	3	20.55	20.75	-3	1,023	-0.29%
2020/05/25	0	0.00	71	19.82	19.95	-71	1,093	-6.49%
2020/05/22	0	0.00	1	20.20	19.90	-1	1,102	-0.09%
2020/05/21	1	20.45	0	0.00	20.35	1	1,104	0.09%
2020/05/20	1	20.10	0	0.00	20.10	1	1,104	0.09%
2020/05/14	1	20.50	0	0.00	20.40	1	1,114	0.09%
2020/05/11	0	0.00	14	20.71	20.70	-14	1,124	-1.24%
2020/05/07	15	21.26	18	21.14	21.20	-3	1,143	-0.26%
2020/05/06	24	21.05	0	0.00	20.90	24	1,150	2.09%
2020/05/05	16	23.28	0	0.00	21.60	16	1,185	1.35%
2020/05/04	46	21.75	0	0.00	22.05	46	1,084	4.24%
2020/04/29	0	0.00	3	20.22	20.10	-3	1,126	-0.27%
2020/04/28	0	0.00	1	19.75	19.90	-1	1,143	-0.09%
2020/04/27	0	0.00	1	19.60	19.60	-1	1,171	-0.09%
2020/04/24	1	19.20	0	0.00	19.25	1	1,174	0.09%
2020/04/21	1	19.45	0	0.00	18.90	1	1,201	0.08%
2020/04/17	3	19.92	0	0.00	19.80	3	1,236	0.24%
2020/04/16	1	19.30	1	19.70	19.70	0	1,238	0.00%
2020/04/14	5	19.35	0	0.00	19.40	5	1,320	0.38%
2020/04/08	0	0.00	1	18.65	19.05	-1	1,695	-0.06%
2020/04/07	0	0.00	1	18.05	18.30	-1	1,870	-0.05%
2020/04/06	1	17.60	0	0.00	17.70	1	2,046	0.05%
2020/04/01	1	17.55	0	0.00	17.65	1	2,423	0.04%
2020/03/31	4	18.45	4	17.85	17.60	0	2,513	0.00%
2020/03/30	0	0.00	2	17.03	18.30	-2	2,573	-0.08%
2020/03/27	2	16.60	2	17.00	16.65	0	2,650	0.00%
2020/03/26	0	0.00	2	16.50	16.55	-2	2,863	-0.07%
2020/03/25	2	16.58	0	0.00	16.55	2	3,058	0.07%
2020/03/17	0	0.00	0.3	17.60	17.60	-0.3	4,152	-0.01%
2020/03/16	1	19.10	0	0.00	18.85	1	4,158	0.02%
2020/03/13	22	20.60	2	20.60	20.90	20	4,147	0.48%
2020/03/12	0	0.00	44	23.00	22.85	-44	4,180	-1.05%
2020/03/11	0	0.00	1	23.40	23.10	-1	4,158	-0.02%
2020/03/10	0	0.00	3	23.20	23.45	-3	4,162	-0.07%
2020/03/09	3	23.82	1	23.50	23.50	2	4,159	0.05%
2020/03/03	0	0.00	78	23.99	23.95	-78	4,121	-1.89%
2020/02/27	0	0.00	2	23.80	23.75	-2	4,102	-0.05%
2020/02/26	0	0.00	1	24.25	24.10	-1	4,082	-0.02%
2020/02/19	0	0.00	3	23.70	23.75	-3	4,044	-0.07%
2020/02/18	0	0.00	12	23.70	23.55	-12	4,041	-0.30%
2020/02/13	0	0.00	20	24.00	23.80	-20	4,026	-0.50%
2020/02/12	0	23.85	9	24.00	24.00	-9	4,011	-0.22%
2020/02/11	0	0.00	40	23.70	23.75	-40	4,000	-1.00%
2020/02/10	4	24.23	0	0.00	23.75	4	3,984	0.10%
2020/02/07	0	0.00	1	23.80	23.50	-1	3,961	-0.03%
2020/02/06	61	23.91	0	0.00	23.95	61	3,951	1.54%
2020/02/05	0	0.00	20	23.20	23.15	-20	3,892	-0.51%
2020/02/04	25	23.61	0	0.00	23.40	25	3,884	0.64%
2020/02/03	0	0.00	202	21.14	23.25	-202	3,826	-5.28%	大賣/鉅額交易
2020/01/31	0	0.00	13	20.99	21.15	-13	3,779	-0.34%
2020/01/30	0	0.00	2	21.30	20.85	-2	3,758	-0.05%
2020/01/20	1	23.20	0	0.00	23.15	1	3,726	0.03%
2020/01/17	30	23.35	0	0.00	23.30	30	3,722	0.81%
2020/01/16	0	0.00	2	23.10	23.15	-2	3,709	-0.05%
2020/01/15	2	23.25	0	0.00	23.25	2	3,700	0.05%
2020/01/14	110	23.22	1	23.25	23.40	109	3,688	2.96%	大買/鉅額交易
2020/01/13	62	23.14	0	0.00	23.05	62	3,665	1.69%
2020/01/10	0	0.00	5	23.28	23.25	-5	3,644	-0.14%
2020/01/09	104	23.60	0	0.00	23.10	104	3,636	2.86%	大買/鉅額交易
2020/01/08	0	0.00	60	23.60	23.05	-60	3,611	-1.66%
2020/01/07	33	24.09	9	23.95	24.25	24	3,551	0.68%
2020/01/06	1	26.80	33	26.22	25.55	-32	3,417	-0.94%
2020/01/03	3	27.77	1	28.05	27.60	2	3,366	0.06%
2020/01/02	7	28.16	135	28.45	28.65	-128	3,327	-3.85%	大賣/鉅額交易
2019/12/31	65	27.99	69	28.03	28.00	-4	3,141	-0.13%
2019/12/30	12	29.01	51	28.37	28.30	-39	2,951	-1.32%
2019/12/27	18	28.84	19	28.97	29.05	-1	2,759	-0.04%
2019/12/26	2	28.03	5	28.05	28.10	-3	2,379	-0.13%
2019/12/25	3	28.02	22	28.00	27.95	-19	2,289	-0.83%
2019/12/24	51	28.08	13	27.97	28.05	38	2,197	1.73%
2019/12/23	13	28.21	4	28.29	28.20	9	2,095	0.43%
2019/12/20	4	27.44	21.8	27.44	27.55	-17.8	1,878	-0.95%
2019/12/19	31	27.83	11	27.95	27.70	20	1,677	1.19%
2019/12/18	73	27.92	49	27.99	27.90	24	1,398	1.72%
2019/12/17	0	0.00	0.9	27.35	27.35	-0.9	601	-0.15%
2019/12/13	0	0.00	18	22.65	22.65	-18	541	-3.32%
2019/12/11	10	20.42	0	0.00	20.35	10	503	1.99%
2019/12/10	0	0.00	1	20.45	20.50	-1	484	-0.21%
2019/12/09	10	20.20	16	20.48	20.20	-6	464	-1.29%
2019/12/05	1	19.80	6	19.75	19.85	-5	397	-1.26%
2019/12/03	0	0.00	1	19.15	19.35	-1	389	-0.26%
2019/12/02	0	0.00	10	19.10	19.05	-10	383	-2.61%
2019/11/28	15	18.99	0	0.00	19.00	15	385	3.89%
2019/11/27	1	18.90	83	18.91	18.95	-82	388	-21.10%
2019/11/26	1	18.90	0	0.00	19.05	1	386	0.26%
2019/11/25	11	19.04	0	0.00	18.95	11	385	2.85%
2019/11/22	1	18.85	0	0.00	19.05	1	386	0.26%
2019/11/21	1	18.90	0	0.00	18.90	1	391	0.26%
2019/11/20	1	19.00	0	0.00	19.00	1	391	0.26%
2019/11/19	2	18.98	0	0.00	19.10	2	393	0.51%
2019/11/18	0	0.00	1	18.95	19.00	-1	395	-0.25%
2019/11/14	1.3	18.48	0	0.00	18.45	1.3	388	0.34%
2019/11/12	1	18.30	0	0.00	18.30	1	394	0.25%
2019/11/11	20	18.41	0	0.00	18.30	20	398	5.02%
2019/11/08	13	18.57	0	0.00	18.55	13	399	3.26%
2019/11/07	6	18.46	0	0.00	18.50	6	399	1.50%
2019/11/06	1	18.50	0	0.00	18.50	1	402	0.25%
2019/11/05	2	18.45	0	0.00	18.40	2	405	0.49%
2019/11/04	2	18.53	5	18.60	18.50	-3	410	-0.73%
2019/11/01	1	18.60	2	18.70	18.65	-1	416	-0.24%
2019/10/29	0	0.00	0.1	18.55	18.60	-0.1	436	-0.01%
2019/10/25	5	18.60	3	18.60	18.55	2	461	0.43%
2019/10/23	3	18.48	0	0.00	18.45	3	564	0.53%
2019/10/17	3	18.38	0	0.00	18.35	3	582	0.52%
2019/10/16	0.2	18.30	0	0.00	18.30	0.2	586	0.03%
2019/10/04	5	18.90	0	0.00	18.95	5	643	0.78%
2019/10/03	1	19.00	0	0.00	18.95	1	656	0.15%
2019/10/02	5	19.00	0	0.00	19.00	5	661	0.76%
2019/09/10	1	19.15	0	0.00	19.10	1	699	0.14%
2019/08/28	0	0.00	2	19.00	19.00	-2	713	-0.28%
2019/08/26	2	18.60	0	0.00	18.60	2	718	0.28%
2019/08/06	5	19.00	0	0.00	19.00	5	871	0.57%
2019/08/02	10	19.90	0	0.00	19.85	10	890	1.12%
2019/07/31	0	0.00	4	20.49	20.45	-4	945	-0.42%
2019/07/30	0	0.00	13	20.46	20.40	-13	951	-1.37%
2019/07/29	0	0.00	2	20.85	20.75	-2	950	-0.21%
2019/07/26	11	21.13	4	21.15	21.15	7	942	0.74%
2019/07/25	0	0.00	8	20.63	20.95	-8	877	-0.91%
2019/07/24	6	20.55	0	0.00	20.35	6	856	0.70%
2019/07/23	0	0.00	3	20.35	20.35	-3	869	-0.34%
2019/07/19	10	20.22	0	0.00	20.15	10	883	1.13%
2019/07/12	3	21.13	0	0.00	21.05	3	1,018	0.29%
2019/07/11	0	0.00	2	21.05	21.10	-2	1,048	-0.19%
2019/07/02	1	20.75	0	0.00	20.75	1	1,131	0.09%
2019/07/01	0	0.00	1.1	20.60	20.70	-1.1	1,145	-0.10%
2019/06/19	1	20.60	0	0.00	20.60	1	1,297	0.08%
2019/06/18	0	0.00	8	20.60	20.40	-8	1,349	-0.59%
2019/06/10	1	21.05	1	21.00	20.95	0	1,405	0.00%
2019/06/03	1	20.80	0	0.00	20.75	1	1,708	0.06%
2019/05/30	2	21.00	1	21.15	20.95	1	1,779	0.06%
2019/05/29	0	0.00	2	21.15	21.25	-2	1,758	-0.11%
2019/05/27	0	0.00	1	20.30	20.15	-1	1,722	-0.06%
2019/05/22	1	21.00	0	0.00	20.85	1	1,752	0.06%
2019/05/16	4	20.79	0	0.00	20.35	4	1,773	0.23%
2019/05/14	0	0.00	1	20.35	20.75	-1	1,764	-0.06%
2019/05/10	0.1	20.95	0	0.00	21.05	0.1	1,756	0.01%
2019/05/07	0	0.00	8.3	20.95	20.95	-8.3	1,698	-0.49%
2019/05/06	1	20.90	0	0.00	20.90	1	1,710	0.06%
2019/05/03	6	21.35	0	0.00	21.35	6	1,700	0.35%
2019/04/23	23	21.94	10	21.85	21.65	13	1,749	0.74%
2019/04/17	3	21.80	9	21.70	21.70	-6	1,707	-0.35%
2019/04/16	80	21.54	8	21.29	21.50	72	1,776	4.05%
2019/04/15	0	0.00	1	21.05	21.25	-1	1,750	-0.06%
2019/04/12	0	20.85	0	0.00	20.85	0	1,749	0.00%
2019/04/09	0	0.00	3	21.15	21.25	-3	1,697	-0.18%
2019/04/08	0	0.00	13	21.57	21.50	-13	1,675	-0.78%
2019/04/03	0	0.00	10	21.75	21.55	-10	1,660	-0.60%
2019/04/02	1	22.10	0	0.00	21.70	1	1,647	0.06%
2019/04/01	0	0.00	1	21.60	21.70	-1	1,609	-0.06%
2019/03/28	0.1	20.85	0	0.00	20.90	0.1	1,561	0.01%
2019/03/27	1	21.40	0	0.00	21.20	1	1,554	0.06%
2019/03/26	2	21.23	3	21.25	21.10	-1	1,545	-0.06%
2019/03/25	14	20.95	10	20.90	21.00	4	1,547	0.26%
2019/03/22	5.3	21.66	0	0.00	21.40	5.3	1,533	0.35%
2019/03/21	12.5	21.93	1	22.00	21.85	11.5	1,510	0.76%
2019/03/19	6	21.57	0	0.00	21.45	6	1,450	0.41%
2019/03/12	0	0.00	3	21.85	21.75	-3	1,573	-0.19%
2019/03/11	5	22.05	2	22.23	22.05	3	1,555	0.19%
2019/03/08	43	22.38	36	22.21	21.90	7	1,542	0.45%
2019/03/07	17	21.29	1	21.25	21.00	16	1,358	1.18%
2019/03/06	7	21.26	12	21.62	22.10	-5	1,300	-0.38%
2019/02/26	0	0.00	2	21.15	21.00	-2	1,262	-0.16%
2019/02/20	2	20.95	1	20.95	20.80	1	1,250	0.08%
2019/02/18	2	20.85	0	0.00	20.65	2	1,231	0.16%
2019/02/14	0	0.00	4	21.28	21.30	-4	1,199	-0.33%
2019/01/23	0	0.00	5	20.85	20.75	-5	1,331	-0.38%
2019/01/22	1	20.85	0	0.00	20.70	1	1,335	0.07%
2019/01/18	3	20.78	0	0.00	20.85	3	1,364	0.22%
2019/01/15	1	20.95	0	0.00	21.00	1	1,302	0.08%
2019/01/14	2.2	21.37	3.4	21.20	21.10	-1.2	1,281	-0.09%
2019/01/11	0	0.00	1	20.70	20.90	-1	1,202	-0.08%
2019/01/10	1	20.60	0	0.00	20.60	1	1,178	0.08%
2019/01/08	7	20.99	11	21.27	20.85	-4	1,145	-0.35%
2019/01/04	8	19.13	18	19.25	19.90	-10	1,059	-0.94%
2019/01/03	0	0.00	12	19.56	19.55	-12	1,082	-1.11%
2019/01/02	2	19.50	0	0.00	19.50	2	1,089	0.18%
2018/12/27	10	19.30	0	0.00	19.15	10	1,113	0.90%
2018/12/26	30	18.82	30	18.95	18.90	0	1,114	0.00%
2018/12/25	4	18.80	0	0.00	18.75	4	1,120	0.36%
2018/12/22	1	18.90	0	0.00	18.85	1	1,115	0.09%
2018/12/21	6	18.90	0	0.00	18.80	6	1,121	0.54%
2018/12/20	1	18.80	1	18.75	18.75	0	1,121	0.00%
2018/12/19	1	19.20	0	0.00	19.00	1	1,118	0.09%
2018/12/18	1	19.00	0	0.00	18.95	1	1,117	0.09%
2018/12/17	0	0.00	15	19.60	19.50	-15	1,112	-1.35%
2018/12/07	1	20.10	0	0.00	20.15	1	1,103	0.09%
2018/12/06	1	20.85	0	0.00	20.00	1	1,102	0.09%
2018/12/05	15	21.50	4	21.26	21.10	11	1,050	1.05%
2018/12/03	0	0.00	1	20.40	20.10	-1	1,016	-0.10%
2018/11/29	0	0.00	1	20.15	20.00	-1	1,046	-0.10%
2018/11/28	1	20.25	3	20.27	19.95	-2	1,065	-0.19%
2018/11/26	1	19.10	0	0.00	19.60	1	1,169	0.09%
2018/11/20	2	19.73	1	20.00	19.85	1	1,342	0.07%
2018/11/14	0	0.00	30	19.13	18.95	-30	1,456	-2.06%
2018/11/12	30	19.06	0	0.00	18.90	30	1,462	2.05%
2018/11/07	5	19.20	6	19.43	19.70	-1	1,466	-0.07%
2018/11/06	1	19.35	10	18.50	19.45	-9	1,447	-0.62%
2018/11/05	10	17.58	0	0.00	17.70	10	1,381	0.72%
2018/11/02	5	17.40	5	17.50	17.60	0	1,416	0.00%
2018/11/01	0	0.00	0.9	17.35	17.35	-0.9	1,424	-0.06%
2018/10/31	2	16.80	0	0.00	16.75	2	1,448	0.14%
2018/10/29	0	0.00	60	15.99	15.05	-60	1,473	-4.07%
2018/10/26	0.2	16.30	0	0.00	16.15	0.2	1,463	0.01%
2018/10/17	1	19.35	0	0.00	18.90	1	1,503	0.07%
2018/10/16	0	0.00	0.1	19.10	19.05	-0.1	1,527	-0.01%
2018/09/21	0	0.00	1	21.05	21.15	-1	1,997	-0.05%
2018/09/13	10	21.25	0	0.00	21.25	10	2,124	0.47%
2018/09/10	0	21.90	98	22.10	21.85	-98	2,236	-4.38%
2018/08/29	0	0.00	3	22.15	22.20	-3	2,446	-0.12%
2018/08/28	0.1	21.95	2	22.25	22.05	-1.9	2,504	-0.08%
2018/08/27	1	22.35	7	22.34	22.20	-6	2,523	-0.24%
2018/08/24	0	0.00	2	22.70	22.65	-2	2,544	-0.08%
2018/08/23	9	22.92	11	22.78	22.60	-2	2,537	-0.08%
2018/08/22	0	0.00	1	22.50	22.45	-1	2,530	-0.04%
2018/08/21	2	22.23	2	22.30	22.30	0	2,507	0.00%
2018/08/20	0	0.00	4	22.50	22.40	-4	2,490	-0.16%
2018/08/17	0	0.00	11	22.16	22.30	-11	2,444	-0.45%
2018/08/16	0	21.95	8	22.14	22.10	-8	2,450	-0.33%
2018/08/15	0	0.00	1	21.80	22.15	-1	2,410	-0.04%
2018/08/14	0	0.00	1	21.25	21.40	-1	2,346	-0.04%
2018/08/06	0	0.00	7	22.04	21.85	-7	2,331	-0.30%
2018/08/03	0	0.00	16	21.73	21.75	-16	2,312	-0.69%
2018/08/02	0	0.00	26	21.35	21.50	-26	2,306	-1.13%
2018/08/01	0	0.00	2	21.45	21.50	-2	2,375	-0.08%
2018/07/27	1	21.70	1	21.55	21.40	0	2,366	0.00%
2018/07/26	0	0.00	10	21.25	21.40	-10	2,336	-0.43%
2018/07/13	2	20.03	0	0.00	20.10	2	2,339	0.09%
2018/07/11	0	0.00	9	20.50	20.55	-9	2,336	-0.39%
2018/07/06	6	21.60	0	0.00	21.00	6	2,443	0.25%
2018/07/05	0	0.00	5	21.80	21.50	-5	2,440	-0.20%
2018/07/02	5	21.75	0	0.00	21.75	5	2,418	0.21%
2018/06/27	5	21.80	29	21.80	21.80	-24	2,513	-0.95%
2018/06/26	4	22.03	1	21.90	21.80	3	2,532	0.12%
2018/06/25	0	0.00	1	22.15	22.15	-1	2,532	-0.04%
2018/06/22	2	22.60	2	22.65	22.70	0	2,537	0.00%
2018/06/21	2	22.40	3	22.35	22.60	-1	2,331	-0.04%
2018/06/20	0	0.00	0	21.95	22.05	0	2,381	0.00%
2018/06/14	0	0.00	2	22.00	21.70	-2	2,477	-0.08%
2018/06/11	1	21.75	6	21.87	21.70	-5	2,428	-0.21%
2018/06/08	5	21.65	1	21.70	21.70	4	2,431	0.16%
2018/06/07	33	21.84	3	21.90	21.90	30	2,424	1.24%
2018/06/06	27	23.03	21	22.73	22.55	6	2,333	0.26%
2018/06/05	0	0.00	17	22.33	22.50	-17	2,088	-0.81%
2018/06/04	28	22.11	0	0.00	21.90	28	2,089	1.34%
2018/05/30	5	21.85	5	21.80	21.75	0	1,997	0.00%
2018/05/28	2	21.45	0	0.00	21.55	2	1,915	0.10%
2018/05/18	3	21.00	0.2	20.85	21.00	2.8	1,903	0.15%
2018/05/16	1	20.80	5	20.85	20.80	-4	1,887	-0.21%
2018/05/15	5	21.00	1	21.05	20.90	4	1,904	0.21%
2018/05/14	0	0.00	11	21.15	21.10	-11	1,995	-0.55%
2018/05/10	5	21.90	0	0.00	21.80	5	2,006	0.25%
2018/04/30	0	0.00	1	21.00	21.30	-1	1,932	-0.05%
2018/04/24	0	0.00	4	21.05	20.90	-4	2,109	-0.19%
2018/04/23	1	21.70	3	21.55	21.50	-2	2,092	-0.10%
2018/04/19	5	22.09	0	0.00	22.00	5	2,091	0.24%
2018/04/17	1	21.85	1	21.75	21.70	0	2,086	0.00%
2018/04/16	11	22.32	4	22.20	22.00	7	2,086	0.34%
2018/04/13	0	0.00	3	22.10	22.10	-3	2,076	-0.14%
2018/04/12	0	0.00	3	21.83	21.90	-3	2,048	-0.15%
2018/04/11	1	21.85	20	21.85	21.85	-19	2,082	-0.91%
2018/04/10	0	0.00	26	21.75	21.85	-26	2,171	-1.20%
2018/04/03	0.2	21.65	0	0.00	21.70	0.2	2,251	0.01%
2018/04/02	5	22.01	2	21.85	21.85	3	2,257	0.13%
2018/03/31	141	22.06	1	21.80	21.80	140	2,292	6.11%	大買/鉅額交易
2018/03/30	0	0.00	1	21.60	21.70	-1	2,272	-0.04%
2018/03/29	4	21.73	0	0.00	21.60	4	2,290	0.17%
2018/03/27	1	21.65	4	21.60	21.55	-3	2,322	-0.13%
2018/03/26	6	21.91	3	21.70	21.65	3	2,474	0.12%
2018/03/23	13	21.27	13	21.38	21.55	0	2,411	0.00%
2018/03/22	4	21.64	0	0.00	21.80	4	2,343	0.17%
2018/03/20	2	21.28	0	0.00	21.20	2	2,306	0.09%
2018/03/19	3	21.33	2	21.15	21.10	1	2,327	0.04%
2018/03/14	0	0.00	5	21.20	21.25	-5	2,641	-0.19%
2018/03/13	2	21.05	0	0.00	21.05	2	2,738	0.07%
2018/03/08	6	20.84	10	20.40	20.60	-4	3,476	-0.12%
2018/03/01	3	20.40	1	20.20	20.40	2	4,657	0.04%
2018/02/27	1	20.45	0	0.00	20.30	1	4,723	0.02%
2018/02/21	5	19.60	5	20.10	20.20	0	5,012	0.00%
2018/02/12	0	0.00	60	19.05	19.10	-60	4,988	-1.20%
2018/02/09	0	0.00	2	18.45	19.05	-2	5,006	-0.04%
2018/02/07	1	19.35	0	0.00	19.35	1	5,062	0.02%
2018/02/06	4	19.31	0	0.00	18.75	4	5,149	0.08%
2018/01/31	5	20.95	0	0.00	20.95	5	6,126	0.08%
2018/01/29	0	0.00	3	21.20	21.15	-3	6,155	-0.05%
2018/01/19	4	22.14	5	21.97	21.80	-1	6,423	-0.02%
2018/01/18	6	21.80	0	0.00	21.90	6	6,343	0.09%
2018/01/17	0	0.00	1	21.65	21.55	-1	6,317	-0.02%
2018/01/15	1	21.60	5	21.80	21.60	-4	6,347	-0.06%
2018/01/08	3	21.80	10	22.00	21.80	-7	6,626	-0.11%
2018/01/04	1	22.30	3	22.40	22.25	-2	6,572	-0.03%
2018/01/03	7	22.09	1	22.00	21.95	6	6,478	0.09%