太景*-KY (4157)-富邦-仁愛券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.50
漲跌
▲0.05
漲幅
+0.32%
成交量
1,949張
產業
上櫃生技醫療類股
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太景*-KY (4157)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	11	15.70	0	0.00	15.45	11	2,326	0.47%
2024/04/22	51	15.75	20	16.95	15.60	31	2,247	1.38%
2024/04/19	126.1	17.01	31	17.09	16.45	95.1	2,041	4.66%	大買/
2024/04/18	2	15.70	14	15.45	15.75	-12	1,621	-0.74%
2024/04/16	1	14.45	0	0.00	14.25	1	1,449	0.07%
2024/04/15	0.1	14.85	0	0.00	14.65	0.1	1,418	0.01%
2024/04/12	0	15.00	0	0.00	14.95	0	1,435	0.00%
2024/04/11	1	14.95	0	0.00	14.90	1	1,438	0.07%
2024/04/10	0	15.30	154	15.19	15.10	-154	1,428	-10.78%	大賣/鉅額交易
2024/04/09	2	15.15	0	0.00	15.20	2	1,433	0.14%
2024/04/08	1	15.20	0	0.00	15.30	1	1,431	0.07%
2024/04/02	0	0.00	1	15.65	15.65	-1	1,415	-0.07%
2024/04/01	0	0.00	2	15.70	15.70	-2	1,403	-0.14%
2024/03/26	0.2	15.50	0	0.00	15.35	0.2	1,298	0.02%
2024/03/25	2.1	15.54	0	0.00	15.40	2.1	1,273	0.16%
2024/03/22	0	0.00	16	14.80	14.90	-16	1,236	-1.29%
2024/03/15	0	0.00	18.7	14.70	14.65	-18.7	1,246	-1.50%
2024/03/14	0	0.00	0.3	14.70	14.60	-0.3	1,253	-0.02%
2024/03/13	4	14.55	0.5	14.60	14.50	3.5	1,259	0.28%
2024/03/12	0	0.00	4	14.99	14.90	-4	1,267	-0.32%
2024/03/11	0.2	14.60	9.1	14.55	14.55	-8.9	1,246	-0.71%
2024/03/07	1	14.50	21	14.50	14.75	-20	1,492	-1.34%
2024/03/06	2.1	14.80	0	0.00	14.70	2.1	1,569	0.14%
2024/03/05	1	14.90	0	0.00	14.80	1	1,577	0.06%
2024/03/04	0.1	14.95	0	0.00	14.85	0.1	1,630	0.01%
2024/03/01	166	15.15	0	0.00	15.20	166	1,762	9.42%	大買/鉅額交易
2024/02/29	0.1	15.30	0	0.00	15.10	0.1	1,896	0.01%
2024/02/27	1.1	15.01	0	0.00	15.00	1.1	1,892	0.06%
2024/02/20	0.1	15.55	1	15.50	15.55	-1	1,837	-0.05%
2024/02/19	1	15.80	0	0.00	15.50	1	1,835	0.05%
2024/02/16	0	0.00	19	15.25	15.40	-19	1,803	-1.05%
2024/02/15	0	0.00	2	15.25	15.10	-2	1,783	-0.11%
2024/02/05	0	0.00	2	14.95	14.95	-2	1,792	-0.11%
2024/01/22	0	15.00	0	0.00	14.80	0	2,027	0.00%
2024/01/18	0.1	14.80	0	0.00	14.80	0.1	2,047	0.00%
2024/01/17	2	14.83	20	14.95	14.75	-18	2,052	-0.88%
2024/01/12	0	0.00	1	15.30	15.25	-1	2,063	-0.05%
2024/01/11	0.1	15.25	0	0.00	15.20	0.1	2,061	0.00%
2024/01/09	1	15.40	0	0.00	15.25	1	2,062	0.05%
2024/01/08	15	15.47	8	15.42	15.40	7	2,051	0.34%
2024/01/05	1	15.15	0	0.00	15.10	1	2,018	0.05%
2024/01/04	0	0.00	2	15.10	15.05	-2	2,015	-0.10%
2024/01/03	1.1	15.15	1	15.25	15.05	0.1	2,009	0.00%
2024/01/02	2	15.20	0	0.00	15.05	2	1,994	0.10%
2023/12/29	0	0.00	1	15.30	15.20	-1	1,986	-0.05%
2023/12/28	5	15.15	1	15.20	15.10	4	1,979	0.20%
2023/12/27	1	15.20	0	0.00	15.20	1	1,968	0.05%
2023/12/26	0.1	15.20	30	15.15	15.20	-30	1,968	-1.52%
2023/12/25	0.1	15.30	10	15.18	15.10	-10	1,971	-0.50%
2023/12/19	1.1	15.51	1	15.35	15.45	0.1	1,947	0.01%
2023/12/18	3	15.37	1	15.35	15.30	2	1,924	0.10%
2023/12/14	1	15.35	2	15.35	15.25	-1	1,910	-0.05%
2023/12/13	11	15.30	0	0.00	15.30	11	1,917	0.57%
2023/12/12	1	15.20	0	0.00	15.25	1	1,920	0.05%
2023/12/11	1	15.60	4	15.45	15.40	-3	1,904	-0.16%
2023/12/07	2	15.75	0	0.00	15.65	2	1,873	0.11%
2023/12/06	0	0.00	15.1	16.18	16.10	-15.1	1,831	-0.82%
2023/12/05	17	16.28	10	16.55	16.00	7	1,803	0.39%
2023/12/04	69	16.84	26	16.73	16.85	43	1,707	2.52%
2023/12/01	22	16.28	5	16.26	16.05	17	1,527	1.11%
2023/11/30	7	15.84	5	15.80	15.90	2	1,415	0.14%
2023/11/29	18	15.85	1	15.75	15.90	17	1,399	1.21%
2023/11/28	20	15.77	3	15.72	15.75	17	1,341	1.27%
2023/11/27	8	16.15	51	16.13	16.20	-43	1,187	-3.62%
2023/11/23	0	0.00	10	15.05	15.05	-10	1,075	-0.93%
2023/11/14	1	14.80	3	14.90	14.70	-2	1,083	-0.18%
2023/11/07	0	0.00	23	15.95	15.65	-23	1,046	-2.20%
2023/11/06	69	15.97	5	16.00	15.75	64	1,025	6.24%
2023/10/25	0	0.00	10	14.95	14.95	-10	929	-1.08%
2023/10/24	4	14.91	1	14.90	14.90	3	933	0.32%
2023/10/12	0.1	14.80	1	14.75	14.70	-0.9	1,106	-0.08%
2023/10/11	3	14.58	0	0.00	14.50	3	1,134	0.26%
2023/10/05	1	14.55	0	0.00	14.55	1	1,230	0.08%
2023/10/02	3.1	14.50	0	0.00	14.55	3.1	1,334	0.23%
2023/09/28	2	14.50	0	0.00	14.45	2	1,389	0.14%
2023/09/27	2	14.50	0	0.00	14.55	2	1,444	0.14%
2023/09/26	3	14.52	0	0.00	14.45	3	1,599	0.19%
2023/09/21	1	14.75	0	0.00	14.70	1	2,340	0.04%
2023/09/20	0	0.00	1	14.85	14.80	-1	2,527	-0.04%
2023/09/07	0	0.00	4	15.05	15.00	-4	2,730	-0.15%
2023/09/01	0	0.00	0.8	15.40	15.40	-0.8	3,012	-0.03%
2023/08/30	0	0.00	4	15.50	15.55	-4	2,998	-0.13%
2023/08/24	0	0.00	22	14.90	14.90	-22	3,007	-0.73%
2023/08/17	1	15.05	5	15.10	15.05	-4	2,996	-0.13%
2023/08/14	4.1	14.80	0	0.00	14.90	4.1	2,985	0.14%
2023/08/10	51	15.10	0	0.00	15.00	51	2,960	1.72%
2023/08/02	0	0.00	5	15.35	15.35	-5	2,954	-0.17%
2023/08/01	0	0.00	6	15.48	15.50	-6	2,945	-0.20%
2023/07/31	0	0.00	9	15.58	15.40	-9	2,958	-0.30%
2023/07/28	0	0.00	3	15.40	15.60	-3	2,959	-0.10%
2023/07/27	0.1	15.60	10	15.51	15.55	-9.9	2,944	-0.34%
2023/07/26	2	15.65	0	0.00	15.45	2	2,945	0.07%
2023/07/25	0	0.00	3	15.65	15.65	-3	2,929	-0.10%
2023/07/24	5.1	15.65	0	0.00	15.65	5.1	2,904	0.18%
2023/07/21	1	16.40	3	16.17	16.05	-2	2,894	-0.07%
2023/07/20	1	16.10	2	16.10	16.00	-1	2,888	-0.03%
2023/07/19	1	16.10	0	0.00	16.10	1	2,892	0.03%
2023/07/17	1	16.00	0	0.00	16.45	1	2,862	0.03%
2023/07/14	1	16.00	0	0.00	16.00	1	2,873	0.03%
2023/07/13	0	0.00	2	15.85	15.70	-2	2,854	-0.07%
2023/07/11	2	17.00	0	0.00	16.50	2	2,776	0.07%
2023/07/07	0.1	16.75	0	0.00	16.65	0.1	2,735	0.00%
2023/07/06	1	17.10	1	17.25	16.90	0	2,689	0.00%
2023/07/05	3	17.25	2	17.10	17.00	1	2,640	0.04%
2023/07/04	3	17.10	3	17.33	17.05	0	2,588	0.00%
2023/07/03	13	18.13	3	18.08	18.00	10	2,442	0.41%
2023/06/30	8.1	18.33	59	18.46	17.85	-50.9	2,337	-2.18%
2023/06/29	31	18.19	15	18.30	18.10	16	2,097	0.76%
2023/06/28	3	16.18	10.1	16.50	17.20	-7.1	1,702	-0.41%
2023/06/27	3	16.03	1	15.95	16.05	2	1,523	0.13%
2023/06/16	0	0.00	6	15.84	15.85	-6	1,704	-0.35%
2023/06/15	0	0.00	1	15.70	15.65	-1	1,696	-0.06%
2023/06/14	0	0.00	2	15.75	15.60	-2	1,685	-0.12%
2023/06/13	0	0.00	3	15.70	15.90	-3	1,684	-0.18%
2023/06/12	3	16.13	26	16.25	16.00	-23	1,633	-1.41%
2023/06/09	3.1	15.45	5	15.48	15.35	-1.9	1,457	-0.13%
2023/06/08	0.2	14.93	0	0.00	14.90	0.2	1,363	0.01%
2023/06/06	5.1	14.75	0	0.00	14.80	5.1	1,397	0.36%
2023/06/05	0.1	14.95	0	0.00	14.90	0.1	1,396	0.01%
2023/06/01	2	14.85	0	0.00	15.00	2	1,413	0.14%
2023/05/31	0	0.00	6	14.78	15.00	-6	1,406	-0.43%
2023/05/30	5	14.80	0	0.00	14.70	5	1,385	0.36%
2023/05/26	6.1	14.91	0	0.00	14.85	6.1	1,405	0.43%
2023/05/25	5	15.05	0	0.00	15.00	5	1,407	0.36%
2023/05/23	3	15.25	0	0.00	15.25	3	1,413	0.21%
2023/05/22	0	0.00	1	15.00	15.20	-1	1,418	-0.07%
2023/05/18	4	15.01	0	0.00	14.95	4	1,410	0.28%
2023/05/17	1	15.10	1	15.05	15.00	0	1,413	0.00%
2023/05/08	0.1	15.75	0	0.00	15.40	0.1	1,495	0.01%
2023/05/05	1	15.80	0	0.00	15.75	1	1,511	0.07%
2023/05/03	0	0.00	6	15.60	15.60	-6	1,510	-0.40%
2023/05/02	13	15.56	10	15.63	15.65	3	1,517	0.20%
2023/04/28	0	0.00	10	15.35	15.40	-10	1,506	-0.66%
2023/04/27	0.1	15.00	0	0.00	15.00	0.1	1,500	0.01%
2023/04/25	15.1	15.17	7	15.47	15.10	8.1	1,497	0.54%
2023/04/24	1.1	15.40	5	15.40	15.35	-3.9	1,494	-0.26%
2023/04/21	10	15.10	0	0.00	15.00	10	1,484	0.67%
2023/04/20	5.1	15.36	0	0.00	15.35	5.1	1,474	0.35%
2023/04/19	0.1	16.05	31.1	15.90	15.85	-31	1,447	-2.14%
2023/04/18	0	0.00	10.9	15.52	15.50	-10.9	1,418	-0.77%
2023/04/17	0	0.00	11	15.51	15.50	-11	1,419	-0.77%
2023/04/14	5	15.30	0	0.00	15.30	5	1,428	0.35%
2023/04/13	0	0.00	44	15.36	15.40	-44	1,439	-3.06%
2023/04/12	0	0.00	1	15.40	15.35	-1	1,437	-0.07%
2023/04/11	0.1	15.30	0	0.00	15.25	0.1	1,450	0.00%
2023/04/10	2	15.30	0	0.00	15.20	2	1,464	0.14%
2023/04/06	0.1	15.10	0	0.00	15.00	0.1	1,552	0.00%
2023/03/30	5	15.05	0	0.00	15.00	5	1,628	0.31%
2023/03/29	0	0.00	3	15.10	15.05	-3	1,653	-0.18%
2023/03/23	20	15.69	10	15.65	15.45	10	2,144	0.47%
2023/03/22	10.1	15.33	5	15.50	15.45	5.1	2,504	0.20%
2023/03/21	0.1	15.85	15	15.73	15.90	-14.9	2,738	-0.54%
2023/03/16	7.1	14.14	0	0.00	14.00	7.1	2,729	0.26%
2023/03/14	1	14.50	0	0.00	14.55	1	2,726	0.04%
2023/03/13	5.1	14.67	0	0.00	14.60	5.1	2,737	0.19%
2023/03/10	6.1	15.03	0	0.00	14.90	6.1	2,732	0.22%
2023/03/09	5	15.40	10	15.24	15.25	-5	2,726	-0.18%
2023/03/08	0.1	15.50	0	0.00	15.45	0.1	2,748	0.00%
2023/03/06	0	0.00	4	15.70	15.65	-4	2,745	-0.15%
2023/03/02	1.2	15.57	0	0.00	15.65	1.2	2,752	0.04%
2023/03/01	6	15.26	0	0.00	15.25	6	2,755	0.22%
2023/02/22	3	15.62	0	0.00	15.60	3	2,772	0.11%
2023/02/21	0	0.00	16	15.82	15.75	-16	2,786	-0.57%
2023/02/17	6	15.61	0	0.00	15.60	6	2,813	0.21%
2023/02/14	1	15.75	0	0.00	15.75	1	2,833	0.04%
2023/02/13	10	15.85	1	15.80	15.80	9	2,832	0.32%
2023/02/10	1	15.65	1	15.70	15.60	0	2,823	0.00%
2023/02/09	2	16.28	2	16.08	15.90	0	2,812	0.00%
2023/02/03	0	0.00	4	16.00	15.95	-4	2,781	-0.14%
2023/02/02	1	15.80	0	0.00	15.90	1	2,759	0.04%
2023/01/31	6	15.33	2	15.40	15.40	4	2,758	0.15%
2023/01/16	0.1	15.30	0	0.00	15.15	0.1	2,778	0.00%
2023/01/13	0	0.00	2	15.00	15.10	-2	2,783	-0.07%
2023/01/12	0.1	15.15	0	0.00	14.95	0.1	2,792	0.00%
2023/01/09	1	15.50	1	15.40	15.45	0	2,815	0.00%
2023/01/05	1	15.70	1	15.55	15.40	0	2,849	0.00%
2022/12/29	0	0.00	7	16.05	16.10	-7	2,882	-0.24%
2022/12/28	0	0.00	2	16.30	15.95	-2	2,896	-0.07%
2022/12/27	0	0.00	9	16.50	16.40	-9	2,923	-0.31%
2022/12/26	1	16.75	2	16.75	16.60	-1	2,912	-0.03%
2022/12/23	5	16.54	6	16.38	16.15	-1	2,886	-0.03%
2022/12/22	7	15.71	2	16.30	16.40	5	2,891	0.17%
2022/12/21	4	15.96	0	0.00	15.70	4	2,936	0.14%
2022/12/20	2.1	16.57	17	16.61	16.10	-15	2,945	-0.51%
2022/12/19	45	17.41	29	17.43	17.15	16	2,951	0.54%
2022/12/16	35	17.07	28	17.14	17.05	7	2,896	0.24%
2022/12/15	3.1	17.09	1	17.00	16.60	2.1	2,763	0.07%
2022/12/14	317	17.47	309	17.92	17.25	8	2,631	0.30%	大買/大賣/
2022/12/13	34	17.65	40	17.86	17.95	-6	2,248	-0.27%
2022/12/12	7.1	16.61	8	16.19	16.35	-1	1,981	-0.05%
2022/12/08	2	15.40	0	0.00	15.30	2	1,938	0.10%
2022/12/06	0.1	15.60	0	0.00	15.40	0.1	2,051	0.00%
2022/12/05	0	0.00	4	15.95	15.95	-4	2,099	-0.19%
2022/12/02	0	0.00	1	15.90	15.65	-1	2,138	-0.05%
2022/12/01	1	15.80	0	0.00	15.80	1	2,210	0.05%
2022/11/25	4	15.11	5	15.00	15.00	-1	3,016	-0.03%
2022/11/23	2	15.15	0	0.00	15.35	2	3,329	0.06%
2022/11/22	1	15.20	0	0.00	15.05	1	3,656	0.03%
2022/11/21	0.1	15.50	0	0.00	15.45	0.1	3,726	0.00%
2022/11/18	0.1	15.30	2	15.38	15.30	-1.9	3,809	-0.05%
2022/11/17	3	15.35	2	15.28	15.30	1	4,014	0.02%
2022/11/16	6	15.21	2	15.20	15.15	4	4,163	0.10%
2022/11/15	0	0.00	2	15.10	14.95	-2	4,427	-0.05%
2022/11/11	0.1	14.95	0	0.00	14.75	0.1	4,529	0.00%
2022/11/10	0	0.00	1	15.00	14.70	-1	4,631	-0.02%
2022/11/09	1	14.95	1	15.00	14.90	0	4,692	0.00%
2022/11/07	1.1	14.86	0	0.00	14.80	1.1	4,763	0.02%
2022/11/04	2	14.80	0	0.00	14.85	2	4,795	0.04%
2022/10/27	0	0.00	1	13.75	14.25	-1	5,120	-0.02%
2022/10/26	1	13.55	0	0.00	13.55	1	5,227	0.02%
2022/10/25	5	13.88	6	13.74	13.65	-1	5,283	-0.02%
2022/10/20	2.1	14.35	0	0.00	14.55	2.1	5,976	0.03%
2022/10/17	2	14.03	0	0.00	14.65	2	7,276	0.03%
2022/10/13	0	0.00	6	14.50	14.05	-6	7,354	-0.08%
2022/10/12	6	14.82	5	14.90	14.95	1	7,391	0.01%
2022/10/11	1	14.70	0	0.00	14.70	1	7,383	0.01%
2022/10/07	3	15.33	1	15.15	15.30	2	7,358	0.03%
2022/10/06	0	0.00	5	15.18	15.35	-5	7,355	-0.07%
2022/10/05	0.1	15.20	0	0.00	15.10	0.1	7,379	0.00%
2022/10/04	4	15.50	0	0.00	15.40	4	7,409	0.05%
2022/09/30	2	14.60	3	14.65	15.25	-1	7,456	-0.01%
2022/09/29	1.8	15.02	0	0.00	15.05	1.8	7,466	0.02%
2022/09/28	5	14.63	4	15.00	14.45	1	7,527	0.01%
2022/09/27	4	15.41	99	15.50	15.55	-95	7,458	-1.27%
2022/09/26	73	15.89	32	15.56	15.50	41	7,436	0.55%
2022/09/23	111	17.18	2	17.10	16.90	109	7,417	1.47%	大買/鉅額交易
2022/09/22	1	16.80	2	17.20	17.20	-1	7,397	-0.01%
2022/09/21	1	16.70	4	16.90	16.75	-3	7,447	-0.04%
2022/09/20	5	16.93	1	16.95	16.95	4	7,486	0.05%
2022/09/19	1	17.00	4	16.95	16.80	-3	7,620	-0.04%
2022/09/16	10	17.10	2	17.18	17.10	8	7,662	0.10%
2022/09/15	2	17.50	8	17.53	17.50	-6	7,696	-0.08%
2022/09/14	4	17.86	5	17.87	17.80	-1	7,755	-0.01%
2022/09/13	9.1	18.30	11	18.24	18.10	-2	7,726	-0.03%
2022/09/12	8	18.27	4	18.44	18.50	4	7,893	0.05%
2022/09/08	3	18.18	3	18.10	18.10	0	7,910	0.00%
2022/09/07	6.1	17.84	0	0.00	17.85	6.1	7,934	0.08%
2022/09/06	20	19.39	35	18.80	18.45	-15	7,859	-0.19%
2022/09/05	22	19.38	72	19.58	19.50	-50	7,643	-0.65%
2022/09/02	0	0.00	3	18.55	18.40	-3	7,185	-0.04%
2022/09/01	3	18.35	5	18.30	18.20	-2	7,140	-0.03%
2022/08/31	43	19.17	35	19.04	18.90	8	7,109	0.11%
2022/08/30	0	0.00	8	18.48	18.60	-8	6,869	-0.12%
2022/08/29	28	19.11	45	19.03	18.45	-17	6,770	-0.25%
2022/08/26	15	18.60	1	18.25	18.20	14	6,428	0.22%
2022/08/25	3	18.37	2	18.25	18.45	1	6,337	0.02%
2022/08/24	24	18.28	5	18.50	18.40	19	6,248	0.30%
2022/08/23	12	18.05	23	18.37	17.65	-11	6,027	-0.18%
2022/08/22	12	18.49	32.2	18.54	18.65	-20.2	5,863	-0.34%
2022/08/19	0	0.00	3	17.52	17.65	-3	5,565	-0.05%
2022/08/18	15	17.98	25	17.50	17.45	-10	5,518	-0.18%
2022/08/17	26	17.83	3	17.78	17.70	23	5,437	0.42%
2022/08/16	43	17.53	2	17.28	17.60	41	5,328	0.77%
2022/08/15	5	16.95	0	0.00	17.25	5	5,265	0.09%
2022/08/12	0	0.00	1	16.60	16.55	-1	5,215	-0.02%
2022/08/11	57	16.46	0	0.00	16.40	57	5,209	1.09%
2022/08/10	4	16.51	0	0.00	16.45	4	5,178	0.08%
2022/08/09	8	16.70	12	16.65	16.70	-4	5,140	-0.08%
2022/08/08	3	16.57	0	0.00	16.65	3	5,110	0.06%
2022/08/05	4	17.13	2	17.18	17.00	2	5,073	0.04%
2022/08/04	13	16.87	6	17.11	16.85	7	5,060	0.14%
2022/08/03	21.1	17.68	3	17.85	17.30	18.1	4,982	0.36%
2022/08/02	6	18.05	23	18.35	17.95	-17	4,902	-0.35%
2022/08/01	0	0.00	1	19.35	19.00	-1	4,813	-0.02%
2022/07/29	4	19.30	4	19.06	19.25	0	4,773	0.00%
2022/07/28	14	19.18	19	19.17	19.05	-5	4,689	-0.11%
2022/07/27	41.1	19.66	38	19.86	19.40	3	4,539	0.07%
2022/07/26	48	20.45	105	20.56	20.90	-57	4,071	-1.40%	大賣/
2022/07/25	51.4	19.98	58	19.76	19.15	-6.6	3,350	-0.20%
2022/07/22	20	18.39	16	18.70	18.85	4	2,927	0.14%
2022/07/21	15	18.00	18	17.84	18.00	-3	2,821	-0.11%
2022/07/20	9	17.39	3	17.60	17.60	6	2,801	0.21%
2022/07/19	0	0.00	22	17.49	17.25	-22	2,892	-0.76%
2022/07/14	0	0.00	2	17.05	17.00	-2	3,307	-0.06%
2022/07/13	0	0.00	4	17.28	17.10	-4	3,393	-0.12%
2022/07/12	5.1	17.29	15	17.46	17.30	-9.9	3,427	-0.29%
2022/07/11	1	17.30	1	17.20	17.25	0	3,383	0.00%
2022/07/08	25	17.13	4	17.06	17.10	21	3,356	0.63%
2022/07/07	1	16.00	0	0.00	16.75	1	3,292	0.03%
2022/07/06	4	16.56	13	16.68	16.35	-9	3,257	-0.28%
2022/07/04	1	15.50	53	15.70	15.65	-52	3,177	-1.64%
2022/07/01	4	16.06	100	15.98	15.75	-96	3,173	-3.02%
2022/06/30	13	17.35	3	17.07	17.00	10	3,141	0.32%
2022/06/29	0	0.00	11	17.94	17.80	-11	3,095	-0.36%
2022/06/28	11	17.31	6	17.43	17.25	5	3,022	0.17%
2022/06/27	15	18.30	18	18.12	17.95	-3	2,980	-0.10%
2022/06/24	2	17.60	18	17.55	17.80	-16	2,888	-0.55%
2022/06/23	14	17.56	0	0.00	17.20	14	2,969	0.47%
2022/06/22	10	17.05	24	17.43	17.65	-14	2,907	-0.48%
2022/06/21	11	16.63	0	0.00	17.00	11	2,837	0.39%
2022/06/20	20	17.76	16	17.56	16.60	4	2,826	0.14%
2022/06/17	22	17.14	6	16.97	16.95	16	2,632	0.61%
2022/06/16	18	16.92	23	17.00	16.60	-5	2,657	-0.19%
2022/06/14	2	15.85	82	15.84	15.95	-80	2,736	-2.92%
2022/06/10	2	16.95	8	16.99	16.95	-6	2,808	-0.21%
2022/06/09	230	16.79	6	16.92	16.80	224	2,786	8.04%	大買/鉅額交易
2022/06/06	0	0.00	10	15.85	15.90	-10	2,790	-0.36%
2022/06/01	80	16.43	80	16.44	16.10	0	2,833	0.00%
2022/05/31	0	0.00	7	15.85	16.00	-7	2,842	-0.25%
2022/05/24	2	15.50	0	0.00	15.45	2	3,055	0.07%
2022/05/20	0	0.00	2	15.90	15.70	-2	3,308	-0.06%
2022/05/18	2	15.70	0	0.00	15.70	2	3,443	0.06%
2022/05/16	1	15.45	0	0.00	15.45	1	3,460	0.03%
2022/05/13	0	0.00	5	14.90	14.95	-5	3,484	-0.14%
2022/05/12	2	15.00	0	0.00	14.70	2	3,486	0.06%
2022/05/11	0	0.00	21	15.49	15.55	-21	3,476	-0.60%
2022/05/10	7	15.11	3.3	15.50	15.50	3.8	3,474	0.11%
2022/05/09	8	15.93	122.3	16.12	15.70	-114.3	3,462	-3.30%	大賣/鉅額交易
2022/05/06	5	16.61	100	16.59	16.60	-95	3,501	-2.71%
2022/05/05	0	0.00	60	17.11	17.10	-60	3,498	-1.72%
2022/05/04	2	17.10	1	17.25	17.10	1	3,498	0.03%
2022/04/29	0	0.00	1	17.35	17.35	-1	3,512	-0.03%
2022/04/28	82	17.53	3	17.45	17.15	79	3,505	2.25%
2022/04/27	2	17.38	0	0.00	17.30	2	3,481	0.06%
2022/04/26	3	17.60	0	0.00	17.65	3	3,441	0.09%
2022/04/25	220.5	18.84	17	18.91	18.05	203.5	3,386	6.01%	大買/鉅額交易
2022/04/22	3	19.20	117	18.99	18.85	-114	3,238	-3.52%	大賣/鉅額交易
2022/04/21	98	19.11	29	19.36	19.40	69	3,139	2.20%
2022/04/20	2	18.38	6	18.34	18.40	-4	2,888	-0.14%
2022/04/19	62	17.33	26	17.56	17.85	36	2,750	1.31%
2022/04/18	3	16.95	11	17.15	17.05	-8	2,658	-0.30%
2022/04/15	3	16.43	1	16.50	16.50	2	2,592	0.08%
2022/04/14	2	16.48	0	0.00	16.60	2	2,580	0.08%
2022/04/13	7	16.34	0	0.00	16.25	7	2,572	0.27%
2022/04/12	5	16.20	5	16.25	16.25	0	2,567	0.00%
2022/04/11	11	16.71	4	16.50	16.50	7	2,554	0.27%
2022/04/08	1	17.05	1	17.00	17.05	0	2,528	0.00%
2022/04/07	6	16.84	0	0.00	16.70	6	2,514	0.24%
2022/04/06	1	17.20	3	17.00	17.10	-2	2,496	-0.08%
2022/04/01	33	16.80	0	0.00	16.75	33	2,473	1.33%
2022/03/31	6	16.93	3	17.00	17.00	3	2,446	0.12%
2022/03/29	7	17.31	12	17.54	17.50	-5	2,394	-0.21%
2022/03/28	12	17.42	0	0.00	17.00	12	2,339	0.51%
2022/03/24	5	17.89	0	0.00	17.95	5	2,176	0.23%
2022/03/23	0	0.00	2	18.30	18.25	-2	2,168	-0.09%
2022/03/21	3	18.58	3	18.37	18.40	0	2,143	0.00%
2022/03/18	4	18.10	20	18.23	18.30	-16	2,101	-0.76%
2022/03/17	9	17.19	25	17.12	17.25	-16	2,009	-0.80%
2022/03/16	3	16.58	0	0.00	16.50	3	1,944	0.15%
2022/03/15	31	16.96	12	16.68	16.40	19	1,920	0.99%
2022/03/14	0	0.00	1	16.05	16.25	-1	1,841	-0.05%
2022/03/11	2	15.88	11	15.90	15.90	-9	1,839	-0.49%
2022/03/09	1	16.10	0	0.00	16.00	1	1,844	0.05%
2022/03/08	3	15.93	2	16.25	16.00	1	1,831	0.05%
2022/03/07	0	0.00	18	16.65	16.20	-18	1,811	-0.99%
2022/03/03	1	17.10	1	17.05	17.05	0	1,829	0.00%
2022/03/02	23	17.23	1	17.30	17.15	22	1,833	1.20%
2022/03/01	2	17.50	4	17.46	17.00	-2	1,838	-0.11%
2022/02/25	1	16.25	1	17.00	16.95	0	1,813	0.00%
2022/02/24	3	16.02	3	16.23	15.85	0	1,764	0.00%
2022/02/23	1	16.80	0.4	16.75	16.80	0.6	1,734	0.03%
2022/02/22	6.1	16.94	3	17.33	16.95	3.1	1,702	0.18%
2022/02/21	3	16.88	5	16.44	17.10	-2	1,488	-0.13%
2022/02/18	0	0.00	10	15.55	15.55	-10	1,352	-0.74%
2022/02/17	2	15.55	1	15.60	15.65	1	1,344	0.07%
2022/02/15	5.2	15.73	12	15.78	15.45	-6.8	1,345	-0.51%
2022/02/14	6	15.00	0	0.00	14.95	6	1,313	0.46%
2022/02/11	0	0.00	23	15.27	15.25	-23	1,320	-1.74%
2022/02/10	10	15.15	0	0.00	15.00	10	1,300	0.77%
2022/02/09	1	14.80	5	15.06	15.10	-4	1,290	-0.31%
2022/02/08	10.1	15.00	3	15.30	15.00	7.1	1,275	0.56%
2022/02/07	0	0.00	10	13.78	14.55	-10	1,201	-0.83%
2022/01/25	10.1	13.31	1	13.30	13.20	9.1	1,179	0.77%
2022/01/24	1	13.85	22.3	13.75	13.80	-21.3	1,149	-1.85%
2022/01/21	1	14.10	0	0.00	14.10	1	1,140	0.09%
2022/01/20	1	14.20	8	14.34	14.35	-7	1,142	-0.61%
2022/01/19	0	0.00	9	14.30	14.30	-9	1,143	-0.79%
2022/01/18	2	14.50	0	0.00	14.50	2	1,136	0.18%
2022/01/17	0	0.00	10	14.50	14.55	-10	1,133	-0.88%
2022/01/14	17	14.45	0	0.00	14.40	17	1,136	1.50%
2022/01/13	3	14.77	0	0.00	14.75	3	1,137	0.26%
2022/01/12	4	14.85	0	0.00	14.85	4	1,132	0.35%
2022/01/11	0	0.00	40	15.30	15.00	-40	1,127	-3.55%
2022/01/10	1	15.80	0	0.00	15.50	1	1,114	0.09%
2022/01/07	0	0.00	25	15.72	15.75	-25	1,110	-2.25%
2022/01/06	10	15.45	15	15.53	15.65	-5	1,104	-0.45%
2022/01/05	0	0.00	10	15.25	15.30	-10	1,097	-0.91%
2022/01/04	4	15.68	0	0.00	15.50	4	1,100	0.36%
2022/01/03	5	15.50	3	15.75	15.70	2	1,111	0.18%
2021/12/30	20	15.35	0	0.00	15.40	20	1,102	1.81%
2021/12/29	0	0.00	15	15.27	15.20	-15	1,107	-1.35%
2021/12/28	14	15.25	18	15.36	15.15	-4	1,124	-0.36%
2021/12/27	2	15.35	8	15.30	15.40	-6	1,129	-0.53%
2021/12/24	2	15.38	0	0.00	15.40	2	1,139	0.18%
2021/12/22	2	15.60	0	0.00	15.65	2	1,134	0.18%
2021/12/17	3	15.87	0	0.00	15.80	3	1,134	0.26%
2021/12/16	2	16.50	3	16.43	16.50	-1	1,109	-0.09%
2021/12/15	5	15.65	3	15.75	15.75	2	1,085	0.18%
2021/12/14	9.2	16.10	4	15.86	15.65	5.2	1,087	0.48%
2021/12/13	1	15.55	0	0.00	15.60	1	1,027	0.10%
2021/12/10	1	15.55	10	15.50	15.45	-9	1,025	-0.88%
2021/12/08	12	15.24	26	15.25	15.30	-14	1,022	-1.37%
2021/12/06	1	15.50	4	15.69	15.50	-3	1,026	-0.29%
2021/12/03	0	0.00	6	15.11	15.35	-6	1,044	-0.57%
2021/12/01	0	0.00	4	14.90	15.00	-4	1,023	-0.39%
2021/11/30	3	14.95	4	15.08	14.75	-1	1,021	-0.10%
2021/11/29	0	0.00	4	15.05	15.00	-4	995	-0.40%
2021/11/26	0	0.00	2	14.85	14.70	-2	976	-0.20%
2021/11/25	0	0.00	5	14.54	14.45	-5	957	-0.52%
2021/11/24	6	14.32	9	14.20	14.25	-3	928	-0.32%
2021/11/23	4	14.68	20	14.68	14.60	-16	892	-1.79%
2021/11/22	1	14.85	3	15.00	14.80	-2	883	-0.23%
2021/11/19	5	15.00	0	0.00	14.95	5	870	0.57%
2021/11/18	11	15.00	0	0.00	15.00	11	879	1.25%
2021/11/17	5	15.03	3	15.10	15.05	2	875	0.23%
2021/11/11	2	15.15	0	0.00	15.15	2	930	0.22%
2021/11/10	10	15.41	0	0.00	15.30	10	928	1.08%
2021/11/05	3	15.82	0	0.00	15.70	3	936	0.32%
2021/11/03	2	15.75	37	15.84	15.90	-35	942	-3.72%
2021/11/02	0	0.00	14	15.94	15.75	-14	952	-1.47%
2021/10/27	0	0.00	20	15.76	15.85	-20	954	-2.10%
2021/10/26	0	0.00	3	15.65	15.60	-3	957	-0.31%
2021/10/25	0	0.00	7	15.59	15.60	-7	964	-0.73%
2021/10/22	0	0.00	20	15.80	15.75	-20	969	-2.06%
2021/10/18	2	15.85	0	0.00	15.75	2	987	0.20%
2021/10/15	0	16.15	0	0.00	15.95	0	1,005	0.00%
2021/10/14	0	0.00	1	15.85	15.95	-1	1,025	-0.10%
2021/10/08	25	16.55	1	16.90	16.80	24	1,038	2.31%
2021/09/29	2	17.30	0	0.00	17.10	2	1,338	0.15%
2021/09/28	3	17.47	0	0.00	17.45	3	1,345	0.22%
2021/09/24	0	0.00	1	17.45	17.65	-1	1,387	-0.07%
2021/09/23	1	16.95	1	17.10	17.20	0	1,389	0.00%
2021/09/16	3	17.13	0.1	17.20	17.10	2.9	1,426	0.20%
2021/09/13	5	17.25	1	17.20	17.30	4	1,512	0.26%
2021/09/08	0	0.00	2	17.70	17.60	-2	1,545	-0.13%
2021/09/07	0	0.00	1	17.25	17.30	-1	1,529	-0.07%
2021/09/06	0	0.00	1	17.55	17.40	-1	1,548	-0.06%
2021/08/26	0	0.00	4	17.30	17.25	-4	1,602	-0.25%
2021/08/25	0	0.00	15	17.00	17.25	-15	1,618	-0.93%
2021/08/24	3	17.13	71	17.05	17.00	-68	1,626	-4.18%
2021/08/23	0	0.00	20	17.45	17.30	-20	1,640	-1.22%
2021/08/20	4	17.28	0	0.00	17.20	4	1,643	0.24%
2021/08/19	3	18.57	10	18.01	17.60	-7	1,639	-0.43%
2021/08/17	0	0.00	10	18.55	18.60	-10	1,597	-0.63%
2021/08/13	2	18.40	20	18.65	19.00	-18	1,596	-1.13%
2021/08/12	0	0.00	2	18.30	18.45	-2	1,594	-0.13%
2021/08/11	0	0.00	2	18.20	18.25	-2	1,623	-0.12%
2021/08/10	2	18.65	7	18.62	18.55	-5	1,643	-0.30%
2021/08/09	0	0.00	1	18.75	18.75	-1	1,687	-0.06%
2021/08/05	3	19.00	1	19.10	18.95	2	1,750	0.11%
2021/08/04	0	0.00	5	19.00	19.00	-5	1,839	-0.27%
2021/08/03	0	0.00	3	18.82	18.85	-3	1,894	-0.16%
2021/08/02	6	18.50	0	0.00	18.65	6	2,000	0.30%
2021/07/30	3	18.67	0	0.00	18.60	3	2,012	0.15%
2021/07/29	2	18.60	0	0.00	18.80	2	2,031	0.10%
2021/07/28	0	0.00	14	18.44	18.45	-14	2,058	-0.68%
2021/07/27	1.1	18.71	0	0.00	18.65	1.1	2,116	0.05%
2021/07/23	3	18.85	0	0.00	18.95	3	2,178	0.14%
2021/07/22	9	18.87	0	0.00	18.85	9	2,202	0.41%
2021/07/21	13	19.07	5	19.00	18.80	8	2,235	0.36%
2021/07/20	0	0.00	1	19.15	19.20	-1	2,239	-0.04%
2021/07/19	8	19.18	1	19.05	19.10	7	2,238	0.31%
2021/07/14	5	18.92	2	18.93	18.90	3	2,504	0.12%
2021/07/13	2	19.70	7	19.11	19.05	-5	2,517	-0.20%
2021/07/12	6	20.13	27	19.91	19.80	-21	2,516	-0.83%
2021/07/09	10	20.87	15	20.78	20.20	-5	2,511	-0.20%
2021/07/08	2	21.55	12.5	21.55	21.55	-10.5	2,415	-0.43%
2021/07/07	7.1	19.45	9	19.54	19.60	-2	2,406	-0.08%
2021/07/06	12	19.07	5	18.95	18.95	7	2,441	0.29%
2021/07/05	4	18.66	1	18.70	18.75	3	2,475	0.12%
2021/07/02	51	18.60	10	18.60	18.65	41	2,554	1.60%
2021/07/01	9	18.86	13	18.81	18.80	-4	2,593	-0.15%
2021/06/30	3	18.83	0	0.00	18.95	3	2,621	0.11%
2021/06/29	1.1	19.00	3	19.03	18.95	-1.9	2,726	-0.07%
2021/06/28	18	19.14	13	19.03	19.20	5	2,897	0.17%
2021/06/25	11	19.21	2	19.25	19.15	9	2,986	0.30%
2021/06/24	6	19.59	10	19.75	19.55	-4	3,120	-0.13%
2021/06/23	15	20.54	9	20.47	20.10	6	3,246	0.18%
2021/06/22	4	18.88	0	0.00	18.90	4	3,472	0.12%
2021/06/21	5	19.14	1	19.15	19.00	4	3,590	0.11%
2021/06/18	4	20.00	0	0.00	19.90	4	3,572	0.11%
2021/06/17	2	19.95	1	20.05	20.20	1	3,590	0.03%
2021/06/16	1	19.65	103	19.70	19.75	-102	3,608	-2.83%	大賣/鉅額交易
2021/06/15	1	20.00	4	19.90	19.95	-3	3,612	-0.08%
2021/06/11	0	0.00	3	20.50	20.25	-3	3,595	-0.08%
2021/06/10	6	20.25	0	0.00	20.30	6	3,593	0.17%
2021/06/09	7	20.69	0	0.00	20.45	7	3,590	0.19%
2021/06/08	1	21.10	4	21.06	20.95	-3	3,572	-0.08%
2021/06/07	6	20.83	4	20.85	20.65	2	3,571	0.06%
2021/06/04	2	21.08	1	21.40	21.00	1	3,573	0.03%
2021/06/03	1	21.05	3	21.25	21.15	-2	3,615	-0.06%
2021/06/02	3	21.38	1	21.25	21.15	2	3,620	0.06%
2021/06/01	9	21.64	1	21.80	21.65	8	3,612	0.22%
2021/05/31	0	0.00	5	22.20	21.75	-5	3,611	-0.14%
2021/05/28	0	0.00	1	21.80	21.80	-1	3,598	-0.03%
2021/05/27	0.3	22.00	4	21.86	21.65	-3.7	3,601	-0.10%
2021/05/26	0	0.00	2	21.60	21.50	-2	3,595	-0.06%
2021/05/25	0	0.00	4	21.30	21.10	-4	3,601	-0.11%
2021/05/24	1	21.15	2	21.25	21.20	-1	3,611	-0.03%
2021/05/21	0	0.00	2	20.85	20.90	-2	3,642	-0.05%
2021/05/20	2	20.85	2	21.10	20.60	0	3,678	0.00%
2021/05/19	0	0.00	1	20.10	21.50	-1	3,687	-0.03%
2021/05/17	2	19.00	2	19.15	19.15	0	3,662	0.00%
2021/05/14	1	21.40	0	0.00	20.80	1	3,637	0.03%
2021/05/13	6	21.55	3	20.65	21.20	3	3,607	0.08%
2021/05/12	6	23.00	7	24.24	21.55	-1	3,569	-0.03%
2021/05/11	5	23.20	0	0.00	23.15	5	3,505	0.14%
2021/05/10	1	24.00	8	24.22	24.20	-7	3,485	-0.20%
2021/05/03	15	23.37	1	23.30	22.70	14	3,289	0.43%
2021/04/29	5	23.75	0	0.00	23.05	5	3,298	0.15%
2021/04/28	103	24.09	3	23.68	23.75	100	3,290	3.04%	大買/
2021/04/27	0	0.00	3	23.97	24.15	-3	3,287	-0.09%
2021/04/26	0	0.00	30	23.85	23.65	-30	3,254	-0.92%
2021/04/23	10	23.65	8	23.79	23.60	2	3,255	0.06%
2021/04/22	32	24.78	48	24.09	23.70	-16	3,296	-0.49%
2021/04/21	46	25.58	23.2	25.22	25.55	22.8	3,203	0.71%
2021/04/20	0	0.00	6	23.98	23.85	-6	3,072	-0.20%
2021/04/19	0	0.00	7	24.04	23.75	-7	3,067	-0.23%
2021/04/16	2	23.80	1	23.65	24.05	1	3,050	0.03%
2021/04/15	0	0.00	5	24.14	23.95	-5	3,033	-0.16%
2021/04/14	5	23.78	12	23.23	23.50	-7	3,029	-0.23%
2021/04/13	15	24.42	7	24.54	24.00	8	3,030	0.26%
2021/04/12	36	24.10	53	24.33	24.00	-17	3,000	-0.57%
2021/04/09	7	23.06	1	23.80	23.45	6	2,972	0.20%
2021/04/08	9	22.73	0	0.00	22.60	9	2,978	0.30%
2021/04/07	11	23.89	132	23.66	23.30	-121	2,946	-4.11%	大賣/鉅額交易
2021/04/06	9	24.18	8	23.90	23.70	1	2,931	0.03%
2021/04/01	7	23.83	1	25.10	23.70	6	2,934	0.20%
2021/03/31	2	26.30	3.6	25.45	25.30	-1.6	2,833	-0.06%
2021/03/30	4	24.85	2	25.28	24.75	2	2,672	0.07%
2021/03/29	3	24.92	9	24.89	25.00	-6	2,579	-0.23%
2021/03/26	9.2	23.88	5	23.75	23.60	4.2	2,463	0.17%
2021/03/25	14	24.38	3	21.97	24.35	11	2,326	0.47%
2021/03/24	5	21.49	2	21.60	22.80	3	2,060	0.15%
2021/03/23	1	20.50	0	0.00	20.75	1	1,954	0.05%
2021/03/22	0	0.00	5	20.64	20.70	-5	1,939	-0.26%
2021/03/19	43	20.44	2	20.25	20.40	41	1,932	2.12%
2021/03/16	0	0.00	14	19.93	19.90	-14	1,957	-0.72%
2021/03/15	1	20.20	0	0.00	20.05	1	1,966	0.05%
2021/03/12	0	0.00	5	20.50	20.45	-5	1,974	-0.25%
2021/03/09	0	0.00	1	20.65	20.60	-1	2,019	-0.05%
2021/02/26	0	0.00	13	19.85	19.95	-13	2,014	-0.65%
2021/02/24	1	20.05	6	19.95	19.70	-5	2,012	-0.25%
2021/02/23	1	20.70	11	20.28	20.00	-10	2,006	-0.50%
2021/02/22	7	20.34	0	0.00	20.75	7	1,986	0.35%
2021/02/19	0	0.00	14	19.21	19.70	-14	1,973	-0.71%
2021/02/17	2	18.40	0	0.00	17.85	2	1,987	0.10%
2021/02/02	0	0.00	5	16.59	16.90	-5	2,011	-0.25%
2021/02/01	2	16.65	0	0.00	16.55	2	2,005	0.10%
2021/01/27	2	18.65	30	18.70	18.75	-28	1,991	-1.41%
2021/01/22	1	17.85	3	18.00	18.50	-2	2,151	-0.09%
2021/01/21	2	18.20	5	18.20	18.05	-3	2,210	-0.14%
2021/01/19	3	19.80	0	0.00	19.75	3	2,213	0.14%
2021/01/18	2	20.00	1	20.00	20.10	1	2,267	0.04%
2021/01/15	5	19.69	7	19.94	19.30	-2	2,369	-0.08%
2021/01/14	3	20.80	1	20.75	20.45	2	2,323	0.09%
2021/01/13	0	0.00	1	21.40	21.05	-1	2,319	-0.04%
2021/01/11	0	0.00	3	21.10	21.10	-3	2,513	-0.12%
2021/01/08	0	0.00	2	21.10	21.00	-2	2,517	-0.08%
2021/01/07	1	21.00	0	0.00	21.00	1	2,510	0.04%
2021/01/06	0	0.00	2	21.75	21.35	-2	2,494	-0.08%
2021/01/05	2	22.20	1	22.20	22.10	1	2,472	0.04%
2021/01/04	0	0.00	1	22.55	22.35	-1	2,468	-0.04%
2020/12/31	0	0.00	130	23.22	22.85	-130	2,473	-5.26%	大賣/鉅額交易
2020/12/30	60	23.41	11	23.53	23.50	49	2,466	1.99%
2020/12/29	80	23.31	6	23.27	23.30	74	2,580	2.87%
2020/12/28	8	22.83	12	22.94	23.00	-4	2,591	-0.15%
2020/12/25	2	22.45	0	0.00	22.40	2	2,565	0.08%
2020/12/24	2	22.33	0	0.00	22.25	2	2,557	0.08%
2020/12/22	1	22.10	0	0.00	22.80	1	2,574	0.04%
2020/12/18	18	22.67	0	0.00	22.60	18	2,573	0.70%
2020/12/16	0	0.00	2	22.30	22.40	-2	2,557	-0.08%
2020/12/14	1	22.90	20	23.10	22.75	-19	2,554	-0.74%
2020/12/10	1	22.15	0	0.00	23.15	1	2,542	0.04%
2020/12/09	1	22.50	0	0.00	22.10	1	2,520	0.04%
2020/12/07	5	22.00	0	0.00	22.05	5	2,524	0.20%
2020/12/04	5	22.40	0	0.00	22.45	5	2,526	0.20%
2020/12/03	2	22.85	0	0.00	22.70	2	2,552	0.08%
2020/11/27	0	0.00	3	23.30	23.25	-3	2,667	-0.11%
2020/11/25	4	22.75	0	0.00	22.85	4	2,705	0.15%
2020/11/24	42	22.84	0	0.00	22.55	42	2,712	1.55%
2020/11/23	38	23.09	2	23.05	22.90	36	2,733	1.32%
2020/11/20	12	23.50	2	23.40	23.10	10	2,768	0.36%
2020/11/18	5	23.38	0	0.00	23.40	5	2,860	0.17%
2020/11/17	1	23.30	1	22.85	23.35	0	3,059	0.00%
2020/11/16	0	0.00	1	22.15	22.05	-1	3,550	-0.03%
2020/11/13	2	22.30	0	0.00	22.30	2	3,838	0.05%
2020/11/12	1	22.15	0	0.00	22.00	1	3,910	0.03%
2020/11/11	1	22.55	0	0.00	22.40	1	3,941	0.03%
2020/11/05	0	0.00	1	23.30	23.20	-1	4,358	-0.02%
2020/11/04	40	23.31	0	0.00	23.15	40	4,421	0.90%
2020/11/03	5	23.80	1	23.80	23.55	4	4,494	0.09%
2020/11/02	12	23.65	2	24.60	23.80	10	4,607	0.22%
2020/10/30	12	24.87	20	24.95	24.80	-8	4,710	-0.17%
2020/10/29	2	25.00	10	24.73	25.10	-8	4,847	-0.17%
2020/10/28	0	0.00	5	24.35	24.20	-5	5,111	-0.10%
2020/10/27	0	0.00	1	24.10	24.00	-1	5,684	-0.02%
2020/10/26	110	23.91	45	24.03	23.85	65	5,769	1.13%	大買/
2020/10/23	73	24.66	6	24.78	24.70	67	5,776	1.16%
2020/10/22	0	0.00	10	23.73	23.30	-10	5,724	-0.17%
2020/10/21	0	0.00	3	23.70	23.70	-3	5,795	-0.05%
2020/10/20	1	23.65	11	23.12	23.80	-10	5,820	-0.17%
2020/10/19	1	23.00	11	24.68	24.90	-10	5,786	-0.17%
2020/10/16	4	22.78	2	22.75	22.65	2	5,716	0.03%
2020/10/15	10	22.60	1	22.75	22.50	9	5,842	0.15%
2020/10/14	0	0.00	10	22.76	22.70	-10	5,866	-0.17%
2020/10/13	5	22.35	0	0.00	22.50	5	5,924	0.08%
2020/10/12	3	23.10	0	0.00	23.00	3	6,681	0.04%
2020/10/08	1	24.45	2	24.20	23.95	-1	7,803	-0.01%
2020/10/07	7	23.73	3	23.67	23.65	4	8,400	0.05%
2020/10/06	6	24.90	48	25.88	24.35	-42	9,548	-0.44%
2020/10/05	40	24.00	1	24.00	24.00	39	10,505	0.37%
2020/09/30	1	21.80	0	0.00	21.85	1	10,904	0.01%
2020/09/29	0	0.00	8	21.14	21.10	-8	11,083	-0.07%
2020/09/25	4	22.33	3	20.80	21.15	1	11,282	0.01%
2020/09/24	2	21.95	1	22.05	21.80	1	11,315	0.01%
2020/09/22	1	21.55	0	0.00	21.55	1	11,469	0.01%
2020/09/18	3	21.93	0	0.00	22.05	3	11,621	0.03%
2020/09/17	6	21.86	0	0.00	21.75	6	11,804	0.05%
2020/09/16	7	21.86	1	21.80	21.75	6	12,210	0.05%
2020/09/14	2	21.50	3	21.48	21.50	-1	13,985	-0.01%
2020/09/11	1	21.45	1	21.50	21.40	0	14,082	0.00%
2020/09/10	2	21.95	1	22.00	21.80	1	14,376	0.01%
2020/09/07	1	21.50	0	0.00	21.35	1	14,724	0.01%
2020/09/04	4	22.00	1	21.90	21.90	3	14,866	0.02%
2020/09/03	2	22.00	0	0.00	21.55	2	15,158	0.01%
2020/09/02	5	22.50	12	22.38	22.25	-7	15,125	-0.05%
2020/09/01	5	22.85	0	0.00	22.85	5	15,191	0.03%
2020/08/31	4	23.50	8	23.68	23.35	-4	15,166	-0.03%
2020/08/28	2	23.70	11	23.77	23.70	-9	15,175	-0.06%
2020/08/27	1	23.55	0	0.00	23.55	1	15,166	0.01%
2020/08/26	2	23.85	1	23.90	23.90	1	15,167	0.01%
2020/08/25	11	24.19	1	24.10	23.75	10	15,162	0.07%
2020/08/24	0	0.00	1	24.85	24.65	-1	15,135	-0.01%
2020/08/21	11	25.20	6	24.89	25.05	5	15,126	0.03%
2020/08/20	22	25.16	17	24.76	23.95	5	14,956	0.03%
2020/08/19	7	24.71	22	25.03	25.60	-15	14,504	-0.10%
2020/08/18	7	23.40	0	0.00	23.30	7	14,259	0.05%
2020/08/17	21	23.50	0	0.00	23.30	21	14,246	0.15%
2020/08/14	7	23.71	10	23.75	23.75	-3	14,225	-0.02%
2020/08/13	3	23.75	5	23.87	23.55	-2	14,202	-0.01%
2020/08/12	4	24.21	13	24.28	24.25	-9	14,262	-0.06%
2020/08/11	5	23.02	6	23.65	23.35	-1	14,369	-0.01%
2020/08/10	7	23.94	1	23.90	23.90	6	14,319	0.04%
2020/08/07	11	23.74	14	23.75	23.55	-3	14,327	-0.02%
2020/08/06	10	24.52	7	24.68	24.10	3	14,380	0.02%
2020/08/05	7	25.05	0	0.00	25.10	7	14,281	0.05%
2020/08/04	16	25.16	6	24.83	24.70	10	14,137	0.07%
2020/08/03	40	25.67	7	25.49	25.20	33	14,005	0.24%
2020/07/31	32	24.91	12	25.01	25.35	20	13,740	0.15%
2020/07/30	1	22.80	2	23.28	23.90	-1	13,198	-0.01%
2020/07/29	1	21.00	2	21.00	21.75	-1	13,139	-0.01%
2020/07/28	5	19.97	0	0.00	19.80	5	13,126	0.04%
2020/07/27	7	20.88	5	20.80	20.85	2	13,077	0.02%
2020/07/24	8	23.49	4	23.40	23.00	4	13,012	0.03%
2020/07/23	55	25.52	11	25.06	24.85	44	13,010	0.34%
2020/07/22	2	25.20	0	0.00	25.20	2	13,056	0.02%
2020/07/21	12	23.68	11	24.17	22.95	1	13,030	0.01%
2020/07/20	10	25.20	3	25.20	25.20	7	12,905	0.05%
2020/07/17	114	28.07	1	27.95	27.95	113	12,923	0.87%	大買/鉅額交易
2020/07/16	159	32.54	104	33.59	31.05	55	12,929	0.43%	大買/大賣/
2020/07/15	98	32.86	136	33.28	33.75	-38	12,257	-0.31%	大賣/
2020/07/14	128	32.92	102	34.11	31.75	26	11,147	0.23%	大買/大賣/
2020/07/13	182	37.05	228	37.04	35.25	-46	10,522	-0.44%	大買/大賣/
2020/07/10	105	34.28	171.3	34.59	35.40	-66.3	9,340	-0.71%	大買/大賣/
2020/07/09	142	31.60	112	31.80	32.20	30	8,246	0.36%	大買/大賣/
2020/07/08	78	29.05	28	27.52	29.30	50	7,798	0.64%
2020/07/07	8	26.76	4	27.41	26.65	4	7,591	0.05%
2020/07/06	9	27.08	17	26.48	27.35	-8	7,501	-0.11%
2020/07/03	1	26.00	23	26.52	26.15	-22	7,373	-0.30%
2020/07/02	23	26.64	2	26.50	26.15	21	7,292	0.29%
2020/07/01	0	0.00	10	25.97	26.55	-10	7,188	-0.14%
2020/06/30	3	24.58	11	24.81	24.95	-8	7,078	-0.11%
2020/06/29	12	25.85	15	25.72	25.60	-3	7,016	-0.04%
2020/06/24	18	25.09	43	24.57	24.60	-25	6,931	-0.36%
2020/06/23	63	27.35	25	27.26	26.90	38	6,737	0.56%
2020/06/22	120	29.01	27	29.08	27.90	93	6,353	1.46%	大買/
2020/06/19	102	26.93	121	26.16	27.50	-19	5,640	-0.34%	大買/大賣/
2020/06/18	53	25.00	1	25.00	25.00	52	4,572	1.14%
2020/06/17	51	21.92	9	21.93	22.75	42	4,475	0.94%
2020/06/16	21	21.01	11	20.61	20.70	10	4,189	0.24%
2020/06/15	18	20.11	12	20.13	19.85	6	4,010	0.15%
2020/06/12	1	18.75	5	19.15	19.00	-4	3,923	-0.10%
2020/06/11	0	0.00	14	19.83	19.40	-14	3,933	-0.36%
2020/06/10	1	20.30	8	20.57	20.70	-7	3,854	-0.18%
2020/06/09	2	18.80	0	0.00	18.85	2	3,557	0.06%
2020/06/08	32	19.39	4	18.98	18.80	28	3,644	0.77%
2020/06/05	10	18.25	1	18.50	18.25	9	3,568	0.25%
2020/06/04	2	18.50	0	0.00	18.30	2	3,637	0.05%
2020/06/03	1	18.10	0	0.00	18.05	1	3,869	0.03%
2020/06/02	2	17.88	0	0.00	17.80	2	3,981	0.05%
2020/06/01	7	18.12	2	18.25	18.00	5	3,954	0.13%
2020/05/27	1	19.70	1	18.55	18.60	0	3,924	0.00%
2020/05/26	1	19.50	3	19.25	19.40	-2	3,902	-0.05%
2020/05/25	1	19.05	4	19.00	18.80	-3	3,838	-0.08%
2020/05/22	10	19.05	2	18.80	18.70	8	3,830	0.21%
2020/05/21	5	18.73	1	18.75	18.80	4	3,816	0.10%
2020/05/20	4	19.10	2	19.05	18.70	2	3,853	0.05%
2020/05/19	18	18.85	6	19.38	19.25	12	3,822	0.31%
2020/05/18	17	18.59	22	18.65	18.80	-5	3,680	-0.14%
2020/05/15	3	17.05	1	16.95	17.10	2	3,361	0.06%
2020/05/14	12	17.56	1	17.50	16.75	11	3,366	0.33%
2020/05/13	1	17.70	0	0.00	17.60	1	3,362	0.03%
2020/05/12	0	0.00	15	16.63	16.60	-15	3,288	-0.46%
2020/05/11	1	15.90	0	0.00	16.05	1	3,289	0.03%
2020/05/08	3	16.73	0	0.00	16.35	3	3,306	0.09%
2020/05/07	4	16.78	2	16.85	17.10	2	3,332	0.06%
2020/05/06	9	15.79	5	15.90	15.85	4	3,404	0.12%
2020/05/05	7	15.24	0	0.00	15.35	7	3,561	0.20%
2020/05/04	10	14.93	0	0.00	15.00	10	4,182	0.24%
2020/04/29	2	14.45	0	0.00	14.35	2	4,372	0.05%
2020/04/27	2	13.75	3	14.10	14.70	-1	4,633	-0.02%
2020/04/23	2	13.40	0	0.00	13.40	2	4,552	0.04%
2020/04/22	1	13.40	0	0.00	13.40	1	4,553	0.02%
2020/04/21	3	13.70	0	0.00	13.50	3	4,577	0.07%
2020/04/20	0	0.00	4	13.80	14.30	-4	4,503	-0.09%
2020/04/17	0	0.00	1	12.85	13.00	-1	4,417	-0.02%
2020/04/08	2	11.60	5	11.40	11.65	-3	4,458	-0.07%
2020/03/25	0	0.00	1	10.10	9.09	-1	4,431	-0.02%
2020/03/24	0	0.00	3	9.98	10.10	-3	4,421	-0.07%
2020/03/20	0	0.00	1	12.35	12.15	-1	4,418	-0.02%
2020/03/18	0	0.00	1	13.60	13.25	-1	4,386	-0.02%
2020/03/17	2	13.20	0	0.00	13.20	2	4,355	0.05%
2020/03/16	3	15.40	0	0.00	14.65	3	4,241	0.07%
2020/03/13	1	16.20	0	0.00	16.20	1	4,158	0.02%
2020/03/12	3	18.00	2	18.50	18.00	1	4,131	0.02%
2020/03/11	0	0.00	12	20.60	20.00	-12	4,043	-0.30%
2020/03/10	17	20.79	3	20.47	20.60	14	4,061	0.34%
2020/03/09	80	22.67	97	22.83	21.85	-17	4,031	-0.42%
2020/03/06	20	21.60	23	21.95	22.10	-3	3,798	-0.08%
2020/03/05	14	21.08	14	21.05	21.05	0	3,741	0.00%
2020/03/04	12	20.80	12	20.91	20.95	0	3,875	0.00%
2020/03/03	22	21.28	18	20.80	20.80	4	3,923	0.10%
2020/03/02	15	20.13	12	20.75	20.90	3	3,956	0.08%
2020/02/27	14	21.39	0	0.00	20.50	14	3,945	0.35%
2020/02/26	3	21.35	0	0.00	21.15	3	3,938	0.08%
2020/02/25	10	21.35	17	21.39	21.25	-7	3,966	-0.18%
2020/02/24	10	22.16	42	22.09	22.05	-32	4,015	-0.80%
2020/02/21	10	21.98	17	22.06	21.95	-7	4,003	-0.17%
2020/02/19	1	20.95	0	0.00	20.90	1	3,964	0.03%
2020/02/18	10	20.92	11	20.80	20.85	-1	3,966	-0.03%
2020/02/17	3	21.28	2	21.45	21.15	1	4,025	0.02%
2020/02/14	14	21.07	18	20.82	20.80	-4	4,005	-0.10%
2020/02/13	11	21.76	1	21.85	21.50	10	3,985	0.25%
2020/02/12	13	22.25	10	22.26	22.25	3	3,948	0.08%
2020/02/10	5	22.41	4	22.09	22.45	1	4,047	0.02%
2020/02/07	16	23.11	27	23.22	23.05	-11	3,982	-0.28%
2020/02/06	26	22.85	32	22.71	22.45	-6	3,923	-0.15%
2020/02/05	45	24.29	78	24.25	24.00	-33	3,849	-0.86%
2020/02/04	0	0.00	5	21.70	22.30	-5	3,250	-0.15%
2020/02/03	20	21.72	0	0.00	21.75	20	3,116	0.64%
2020/01/31	12	21.78	15	21.76	21.55	-3	3,014	-0.10%
2020/01/30	67	22.10	21	22.17	22.25	46	2,933	1.57%
2020/01/20	2	19.93	0	0.00	20.25	2	2,744	0.07%
2020/01/15	5	19.60	10	19.95	19.60	-5	2,675	-0.19%
2020/01/13	10	19.04	0	0.00	18.75	10	2,632	0.38%
2020/01/10	3	18.75	0	0.00	18.80	3	2,616	0.11%
2020/01/07	0	0.00	1	18.55	18.50	-1	2,509	-0.04%
2020/01/06	4	18.90	0	0.00	18.80	4	2,507	0.16%
2020/01/02	3	19.00	0	0.00	18.90	3	2,484	0.12%
2019/12/20	1	18.80	0	0.00	18.80	1	2,453	0.04%
2019/12/18	1	18.10	1	18.05	18.15	0	2,499	0.00%
2019/12/16	1	18.70	0	0.00	18.70	1	2,477	0.04%
2019/12/13	0	0.00	3	18.40	18.40	-3	2,475	-0.12%
2019/12/09	3	19.23	0	0.00	19.05	3	2,411	0.12%
2019/12/06	4	19.35	0	0.00	19.25	4	2,400	0.17%
2019/12/05	2	19.68	0	0.00	19.30	2	2,450	0.08%
2019/12/04	1	19.80	0	0.00	19.70	1	2,392	0.04%
2019/12/02	11	20.26	2	21.10	20.10	9	2,293	0.39%
2019/11/29	7	21.51	8	22.10	21.35	-1	2,225	-0.04%
2019/11/28	4	20.38	2	20.65	20.50	2	2,108	0.09%
2019/11/27	2	20.25	14	20.59	20.15	-12	2,044	-0.59%
2019/11/26	4	21.00	2	21.85	21.00	2	1,968	0.10%
2019/11/22	0	0.00	3	22.45	22.05	-3	1,884	-0.16%
2019/11/21	20	22.24	0	0.00	22.10	20	1,828	1.09%
2019/11/20	2	21.28	0	0.00	21.30	2	1,739	0.11%
2019/11/18	3	21.65	3	21.73	21.55	0	1,686	0.00%
2019/11/14	10	22.03	5	22.70	21.80	5	1,648	0.30%
2019/11/13	4	22.03	0	0.00	21.90	4	1,569	0.25%
2019/11/12	4	21.93	1	22.15	21.70	3	1,567	0.19%
2019/11/11	6	22.37	1	22.35	22.10	5	1,531	0.33%
2019/11/08	0	0.00	12	22.25	22.25	-12	1,493	-0.80%
2019/11/07	22	22.89	18	22.49	22.10	4	1,465	0.27%
2019/11/06	12	22.21	0	0.00	21.95	12	1,289	0.93%
2019/11/05	3	22.85	5	22.17	22.25	-2	1,238	-0.16%
2019/11/04	5	21.88	3	22.08	22.25	2	1,123	0.18%
2019/11/01	0	0.00	3	19.50	20.60	-3	960	-0.31%
2019/10/31	0	0.00	3	18.90	18.90	-3	887	-0.34%
2019/10/30	0	0.00	11	18.58	18.75	-11	869	-1.26%
2019/10/29	20	18.50	0	0.00	18.35	20	845	2.37%
2019/10/28	0	0.00	3	18.50	18.50	-3	798	-0.38%
2019/10/23	5	17.80	0	0.00	17.80	5	767	0.65%
2019/10/22	0	0.00	3	18.00	18.00	-3	763	-0.39%
2019/10/21	1	17.60	0	0.00	17.65	1	730	0.14%
2019/10/18	2	17.50	0	0.00	17.55	2	729	0.27%
2019/10/17	2	17.60	0	0.00	17.40	2	719	0.28%
2019/10/16	12	17.23	0	0.00	17.35	12	712	1.68%
2019/10/14	0	0.00	13	17.30	17.20	-13	710	-1.83%
2019/10/07	14	17.62	1	17.65	17.45	13	710	1.83%
2019/10/02	0	0.00	15	17.35	17.30	-15	714	-2.10%
2019/09/26	0	0.00	30	17.86	17.85	-30	742	-4.04%
2019/09/24	1	18.00	5	18.00	18.00	-4	758	-0.53%
2019/09/23	11	17.68	3	18.02	18.10	8	748	1.07%
2019/09/20	4	17.45	0	0.00	17.45	4	705	0.57%
2019/09/19	0	0.00	15	17.30	17.40	-15	704	-2.13%
2019/09/18	0	0.00	7	17.50	17.40	-7	727	-0.96%
2019/09/17	0	0.00	2	17.45	17.40	-2	725	-0.28%
2019/08/23	18	17.54	0	0.00	17.35	18	617	2.91%
2019/08/22	0	0.00	15	17.25	17.45	-15	619	-2.42%
2019/08/19	1	16.95	0	0.00	17.05	1	581	0.17%
2019/08/07	0	0.00	1	16.20	16.30	-1	569	-0.18%
2019/08/06	5	16.20	0	0.00	16.20	5	576	0.87%
2019/08/05	15	16.50	0	0.00	16.50	15	579	2.59%
2019/07/25	0	0.00	2	17.15	17.15	-2	600	-0.33%
2019/06/27	0	0.00	2	17.18	17.15	-2	873	-0.23%
2019/06/25	2	17.00	0	0.00	17.05	2	893	0.22%
2019/05/31	0	0.00	5	16.30	16.35	-5	936	-0.53%
2019/05/27	0	0.00	1	16.00	15.85	-1	925	-0.11%
2019/05/20	1	15.45	2	15.30	15.55	-1	932	-0.11%
2019/05/16	5	16.15	0	0.00	16.05	5	961	0.52%
2019/05/08	0	0.00	20	17.50	17.45	-20	927	-2.16%
2019/05/03	0	0.00	5	18.00	17.90	-5	926	-0.54%
2019/05/02	10	18.00	0	0.00	17.95	10	925	1.08%
2019/04/29	0	0.00	3	17.90	17.65	-3	916	-0.33%
2019/04/24	11	18.45	10	18.40	18.15	1	895	0.11%
2019/04/17	0	0.00	2	18.10	18.10	-2	799	-0.25%
2019/04/12	1	18.20	0	0.00	18.15	1	783	0.13%
2019/04/11	0	0.00	5	18.04	18.20	-5	763	-0.65%
2019/04/10	9	18.54	1	18.20	18.20	8	733	1.09%
2019/04/09	1	17.40	0	0.00	17.75	1	620	0.16%
2019/04/08	1	17.30	0	0.00	17.25	1	591	0.17%
2019/03/20	0	0.00	5	17.45	17.45	-5	607	-0.82%
2019/03/19	5	17.55	0	0.00	17.45	5	608	0.82%
2019/03/04	0	0.00	1	17.35	17.30	-1	720	-0.14%
2019/02/20	0	0.00	20	17.45	17.45	-20	747	-2.67%
2019/02/15	1	18.30	5	18.20	17.80	-4	732	-0.55%
2019/02/13	5	17.50	0	0.00	17.55	5	682	0.73%
2019/01/30	0	0.00	5	17.25	17.20	-5	708	-0.71%
2019/01/18	0	0.00	5	17.40	17.30	-5	767	-0.65%
2019/01/08	0	0.00	1	17.60	17.90	-1	900	-0.11%
2018/12/25	0	0.00	1	16.90	17.10	-1	935	-0.11%
2018/12/21	0	0.00	1	17.15	17.35	-1	957	-0.10%
2018/12/19	1	17.55	0	0.00	17.45	1	963	0.10%
2018/12/17	1	18.15	0	0.00	18.15	1	948	0.11%
2018/12/07	0	0.00	10	17.30	17.30	-10	895	-1.12%
2018/12/06	1	17.40	0	0.00	17.35	1	917	0.11%
2018/12/05	0	0.00	5	17.30	17.30	-5	889	-0.56%
2018/12/04	10	17.25	0	0.00	17.40	10	884	1.13%
2018/12/03	11	17.00	0	0.00	17.10	11	865	1.27%
2018/11/05	20	16.45	0	0.00	16.75	20	719	2.78%
2018/10/26	10	16.40	0	0.00	16.20	10	684	1.46%
2018/10/25	10	16.48	0	0.00	16.40	10	697	1.43%
2018/10/19	1	17.60	20	17.40	17.70	-19	745	-2.55%
2018/10/18	12	18.09	0	0.00	18.20	12	728	1.65%
2018/10/16	2	16.58	0	0.00	16.50	2	624	0.32%
2018/10/15	5	16.55	0	0.00	16.50	5	636	0.79%
2018/10/12	0	0.00	6	16.56	16.55	-6	630	-0.95%
2018/10/09	15	19.52	40	19.24	19.25	-25	604	-4.14%
2018/10/08	0	0.00	10	19.87	19.85	-10	596	-1.68%
2018/10/04	5	20.30	0	0.00	20.25	5	639	0.78%
2018/10/03	0	0.00	15	20.39	20.30	-15	656	-2.29%
2018/10/01	15	20.96	0	0.00	20.90	15	677	2.21%
2018/09/27	50	20.55	0	0.00	20.60	50	674	7.42%
2018/09/21	0	0.00	5	20.15	20.15	-5	681	-0.73%
2018/09/20	5	20.15	0	0.00	20.20	5	681	0.73%
2018/09/19	0	0.00	9	20.00	19.95	-9	670	-1.34%
2018/09/17	0	0.00	1	20.00	19.90	-1	675	-0.15%
2018/09/14	0	0.00	1	20.10	20.15	-1	679	-0.15%
2018/09/12	1	20.40	0	0.00	20.35	1	689	0.15%
2018/09/05	1	19.90	0	0.00	19.90	1	671	0.15%
2018/08/31	0	0.00	3	20.10	20.15	-3	701	-0.43%
2018/08/13	0	0.00	1	20.30	20.20	-1	829	-0.12%
2018/08/08	0	0.00	2	21.40	21.25	-2	851	-0.23%
2018/08/07	0	0.00	1	21.60	21.55	-1	876	-0.11%
2018/08/01	2	22.30	0	0.00	21.80	2	924	0.22%
2018/07/27	0	0.00	2	22.08	21.75	-2	938	-0.21%
2018/07/26	2	21.40	0	0.00	21.10	2	946	0.21%
2018/07/19	0	0.00	1	20.75	20.70	-1	1,506	-0.07%
2018/07/12	2	21.55	1	21.60	21.25	1	1,591	0.06%
2018/07/10	0	0.00	1	20.05	19.95	-1	1,544	-0.06%
2018/07/04	1	21.00	0	0.00	20.90	1	1,537	0.07%
2018/07/02	0	0.00	10.3	21.50	21.45	-10.3	1,556	-0.66%
2018/06/21	0	0.00	1	21.80	22.25	-1	1,596	-0.06%
2018/06/19	1	21.90	0	0.00	21.90	1	1,597	0.06%
2018/06/13	6	22.23	0	0.00	22.15	6	1,604	0.37%
2018/06/12	2	22.73	0	0.00	22.45	2	1,601	0.12%
2018/06/07	1	22.20	0	0.00	22.05	1	1,583	0.06%
2018/05/28	0	0.00	6	22.00	22.20	-6	1,676	-0.36%
2018/05/21	0	0.00	3	22.90	22.85	-3	1,727	-0.17%
2018/05/17	0	0.00	2	23.10	23.05	-2	1,884	-0.11%
2018/05/15	3	23.77	1	23.35	23.40	2	1,963	0.10%
2018/05/09	1	24.10	81	23.59	23.25	-80	1,983	-4.03%
2018/05/08	5	23.75	0	0.00	23.75	5	1,982	0.25%
2018/05/07	5	23.95	0	0.00	23.85	5	1,998	0.25%
2018/05/04	0	0.00	1	23.70	23.85	-1	2,038	-0.05%
2018/05/03	12	24.68	3	24.52	24.15	9	2,030	0.44%
2018/05/02	12	24.88	0	0.00	25.15	12	2,009	0.60%
2018/04/30	0	0.00	3	23.97	23.80	-3	1,955	-0.15%
2018/04/27	13	24.62	0	0.00	24.05	13	2,050	0.63%
2018/04/26	4	25.64	15	25.11	24.80	-11	2,069	-0.53%
2018/04/24	30	24.19	31	23.52	23.45	-1	1,672	-0.06%
2018/04/18	0	0.00	1	23.10	23.00	-1	1,595	-0.06%
2018/04/17	0	0.00	2	22.65	22.45	-2	1,597	-0.13%
2018/04/13	10	23.30	0	0.00	23.05	10	1,589	0.63%
2018/04/10	2	24.13	1	24.45	23.80	1	1,565	0.06%
2018/04/09	5	24.45	0	0.00	24.25	5	1,552	0.32%
2018/03/29	1	24.25	1	25.00	24.20	0	1,501	0.00%
2018/03/23	0	0.00	10.1	22.70	22.80	-10.1	1,450	-0.70%
2018/03/20	2	23.40	0	0.00	23.60	2	1,429	0.14%
2018/03/12	0	0.00	22	23.36	23.35	-22	1,453	-1.51%
2018/03/09	6	23.84	122	23.69	23.45	-116	1,447	-8.01%	大賣/鉅額交易
2018/03/07	0	0.00	3	25.33	25.20	-3	1,371	-0.22%
2018/03/05	1	24.85	0	0.00	24.65	1	1,345	0.07%
2018/03/01	0	0.00	4	25.08	24.85	-4	1,341	-0.30%
2018/02/27	0	0.00	50	24.70	24.90	-50	1,329	-3.76%
2018/02/26	0	0.00	1	24.90	25.00	-1	1,315	-0.08%
2018/02/23	2	24.70	1	24.80	24.65	1	1,306	0.08%
2018/02/21	40	24.99	1	25.10	25.00	39	1,261	3.09%
2018/02/12	82	25.45	4	25.21	24.95	78	1,243	6.27%
2018/02/09	58	25.51	11	25.62	25.35	47	1,192	3.94%
2018/02/08	3	24.25	8	25.03	25.15	-5	1,084	-0.46%
2018/02/07	0	0.00	2	23.30	22.90	-2	999	-0.20%
2018/02/06	2	23.20	0	0.00	22.95	2	986	0.20%
2018/02/01	2	23.40	0	0.00	23.30	2	943	0.21%
2018/01/31	2	23.80	50	23.80	23.70	-48	945	-5.08%
2018/01/30	2	24.00	0	0.00	23.80	2	970	0.21%
2018/01/29	3	24.33	4	25.00	24.75	-1	961	-0.10%
2018/01/25	0	0.00	85	23.47	23.00	-85	903	-9.40%
2018/01/23	89	24.66	1	24.30	24.25	88	837	10.51%
2018/01/22	71	22.74	5	23.10	23.15	66	709	9.30%
2018/01/16	0	0.00	10	21.57	21.40	-10	624	-1.60%
2018/01/09	1	21.40	10	21.50	21.35	-9	608	-1.48%