國喬 (1312)-富邦-陽明券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.50
漲跌
▼0.05
漲幅
-0.34%
成交量
2,887張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/05/31	50.3	14.60	1	14.50	14.50	49.3	3,115	1.58%
2024/05/30	63.4	14.75	4	14.80	14.55	59.4	3,114	1.91%
2024/05/29	0.4	14.50	1	14.50	14.45	-0.6	3,089	-0.02%
2024/05/28	0	0.00	17	14.59	14.75	-17	3,056	-0.56%
2024/05/27	0	0.00	2	14.05	14.10	-2	2,967	-0.07%
2024/05/24	2	14.00	0	0.00	14.25	2	2,966	0.07%
2024/05/23	37.1	14.14	50	14.15	14.05	-13	2,947	-0.44%
2024/05/22	50.1	14.45	0	0.00	14.40	50.1	2,898	1.73%
2024/05/21	14.3	14.39	5	14.39	14.50	9.3	2,882	0.32%
2024/05/20	13	14.55	40.2	14.48	14.45	-27.2	2,842	-0.96%
2024/05/17	14.7	14.73	9	14.96	14.70	5.7	2,801	0.20%
2024/05/16	33.2	14.76	1	14.80	14.80	32.2	2,730	1.18%
2024/05/15	31.1	14.83	63.6	14.78	14.85	-32.5	2,643	-1.23%
2024/05/14	9.1	14.35	0	0.00	14.15	9.1	2,372	0.38%
2024/05/13	136	14.02	68	14.15	14.35	68	2,299	2.96%	大買/
2024/05/10	15	13.28	0	0.00	13.40	15	2,056	0.73%
2024/05/09	7.1	13.36	0	0.00	13.25	7.1	2,075	0.34%
2024/05/08	0	13.30	0	0.00	13.25	0	2,076	0.00%
2024/05/07	3	13.23	0	0.00	13.25	3	2,087	0.14%
2024/05/06	4	13.40	0	0.00	13.45	4	2,100	0.19%
2024/05/03	1	13.50	0	0.00	13.45	1	2,120	0.05%
2024/04/30	5	13.44	3	13.55	13.50	2	2,125	0.09%
2024/04/26	0	13.30	0.6	13.25	13.30	-0.6	2,086	-0.03%
2024/04/25	3	13.15	0	0.00	13.20	3	2,097	0.14%
2024/04/24	15	13.20	9	13.23	13.20	6	2,107	0.28%
2024/04/23	0	13.25	1	13.20	13.20	-1	2,178	-0.05%
2024/04/22	12.3	13.25	0	0.00	13.15	12.3	2,245	0.55%
2024/04/19	2.1	12.90	7	13.20	12.90	-4.9	2,208	-0.22%
2024/04/18	1.1	12.96	0	0.00	13.10	1.1	2,182	0.05%
2024/04/16	4.3	13.12	0	0.00	12.95	4.3	2,259	0.19%
2024/04/15	30	13.50	0	0.00	13.35	30	2,248	1.33%
2024/04/12	0	0.00	1	13.35	13.35	-1	2,259	-0.04%
2024/04/11	18	13.43	0.1	13.50	13.35	17.9	2,269	0.79%
2024/04/10	15	13.65	1	13.60	13.70	14	2,261	0.62%
2024/04/09	1	13.60	0	0.00	13.55	1	2,269	0.04%
2024/04/03	1	13.20	0	0.00	13.20	1	2,279	0.04%
2024/04/02	9	13.35	20	13.50	13.35	-11	2,306	-0.48%
2024/04/01	20	13.55	0	0.00	13.55	20	2,324	0.86%
2024/03/29	0	13.32	1	13.30	13.30	-1	2,482	-0.04%
2024/03/28	9	13.23	0	0.00	13.10	9	2,722	0.33%
2024/03/27	5	13.35	2	13.45	13.35	3	2,715	0.11%
2024/03/26	0	0.00	9	13.55	13.40	-9	2,776	-0.32%
2024/03/25	10.1	13.40	0	0.00	13.40	10.1	2,781	0.36%
2024/03/22	1	13.35	0	0.00	13.45	1	2,869	0.04%
2024/03/20	5	13.00	1	13.10	13.15	4.1	2,986	0.14%
2024/03/19	0	13.25	0	0.00	13.15	0	3,002	0.00%
2024/03/18	2.1	13.15	1	13.20	13.15	1.1	3,035	0.04%
2024/03/15	7.1	13.39	27	13.41	13.35	-20	3,116	-0.64%
2024/03/14	2	13.45	73	13.41	13.50	-71	3,180	-2.23%
2024/03/13	1.2	13.46	2.4	13.42	13.45	-1.2	3,199	-0.04%
2024/03/12	7.1	13.84	0	0.00	13.85	7.1	3,168	0.22%
2024/03/11	22	13.63	6	13.63	13.75	16	3,182	0.50%
2024/03/08	5	13.62	15	13.52	13.55	-10	3,175	-0.31%
2024/03/07	11	13.99	0	0.00	13.90	11	3,119	0.35%
2024/03/06	0	0.00	40	14.03	14.05	-40	3,090	-1.29%
2024/03/05	5	13.99	45	14.02	14.00	-40	3,129	-1.28%
2024/03/04	4.1	14.05	0	0.00	14.05	4.1	3,123	0.13%
2024/03/01	0.4	14.18	0	0.00	14.10	0.4	3,153	0.01%
2024/02/29	0	14.15	24.4	14.13	14.15	-24.4	3,180	-0.77%
2024/02/27	10	14.10	0	0.00	14.10	10	3,200	0.31%
2024/02/26	2	14.25	1	14.25	14.25	1	3,169	0.03%
2024/02/23	10	14.25	10	14.35	14.25	0	3,174	0.00%
2024/02/22	0	14.40	0	0.00	14.30	0	3,174	0.00%
2024/02/21	22.1	14.43	1	14.40	14.35	21.1	3,160	0.67%
2024/02/20	1.4	14.60	2	14.50	14.50	-0.6	3,151	-0.02%
2024/02/19	0	14.80	0	0.00	14.70	0	3,164	0.00%
2024/02/16	0	0.00	4.5	14.36	14.45	-4.5	3,162	-0.14%
2024/02/15	0.1	14.22	1	14.25	14.25	-0.9	3,136	-0.03%
2024/02/05	0	14.30	0	14.30	14.25	0	3,121	0.00%
2024/02/02	0	14.41	0	0.00	14.40	0	3,106	0.00%
2024/02/01	10	14.55	0	0.00	14.55	10	3,102	0.32%
2024/01/31	0	14.45	0	0.00	14.40	0	3,075	0.00%
2024/01/30	11	14.56	0	0.00	14.50	11	3,067	0.36%
2024/01/29	0	14.80	0	0.00	14.75	0	3,046	0.00%
2024/01/26	0	14.45	1	14.50	14.50	-1	3,020	-0.03%
2024/01/25	3	14.30	0	0.00	14.40	3	2,991	0.10%
2024/01/24	1.1	14.31	0	0.00	14.35	1.1	2,969	0.04%
2024/01/23	1	14.30	0	0.00	14.25	1	2,954	0.03%
2024/01/22	0	14.25	0	0.00	14.15	0	2,937	0.00%
2024/01/19	0	14.06	40	14.05	14.10	-40	2,918	-1.37%
2024/01/18	3	14.07	0	0.00	14.05	3	2,900	0.11%
2024/01/17	3.7	14.08	1	14.25	14.05	2.7	2,888	0.09%
2024/01/16	0.4	14.43	0	0.00	14.30	0.4	2,815	0.02%
2024/01/15	0.1	14.75	0	0.00	14.60	0.1	2,751	0.00%
2024/01/12	1	14.60	0	0.00	14.70	1	2,763	0.04%
2024/01/11	13.2	14.65	0	0.00	14.60	13.2	2,752	0.48%
2024/01/10	1.1	14.84	0	0.00	14.70	1.1	2,695	0.04%
2024/01/09	1.3	15.04	0	0.00	14.95	1.3	2,644	0.05%
2024/01/08	8	15.15	1	15.20	15.15	7	2,607	0.27%
2024/01/05	0.1	15.20	0	0.00	15.20	0.1	2,569	0.00%
2024/01/04	0	15.20	2	15.05	15.05	-2	2,550	-0.08%
2024/01/03	0	15.23	2	15.20	15.15	-2	2,545	-0.08%
2024/01/02	0	0.00	15	15.15	15.15	-15	2,515	-0.60%
2023/12/29	6	15.18	0	0.00	15.20	6	2,498	0.24%
2023/12/28	4.1	15.05	2	15.10	15.10	2.1	2,454	0.09%
2023/12/27	6	15.12	0	0.00	15.10	6	2,422	0.25%
2023/12/26	14	15.38	13	15.13	15.10	1	2,395	0.04%
2023/12/25	51.4	14.86	8	14.89	14.85	43.4	2,213	1.96%
2023/12/22	13.2	15.14	0	0.00	15.05	13.2	1,962	0.67%
2023/12/21	0	15.35	52	15.13	15.30	-52	1,937	-2.68%
2023/12/20	2	15.00	7	15.05	15.05	-5	1,865	-0.27%
2023/12/19	18	14.99	8	14.83	14.90	10	1,841	0.54%
2023/12/18	1	15.25	0	0.00	15.20	1	1,754	0.06%
2023/12/15	5	15.38	2	15.35	15.25	3	1,714	0.17%
2023/12/14	0	0.00	2	15.25	15.20	-2	1,614	-0.12%
2023/12/13	22	15.20	0	0.00	15.15	22	1,560	1.41%
2023/12/12	15.3	15.15	15	15.23	15.45	0.3	1,536	0.02%
2023/12/11	63	15.40	0.2	15.35	15.20	62.8	1,441	4.36%
2023/12/08	0.2	15.75	1	15.80	15.70	-0.8	1,371	-0.06%
2023/12/07	32.2	15.82	3	15.80	15.70	29.2	1,337	2.18%
2023/12/06	9.1	15.95	0	0.00	15.95	9.1	1,305	0.70%
2023/12/05	0	16.05	0	0.00	16.00	0	1,296	0.00%
2023/12/04	1	16.00	10	16.05	16.00	-9	1,276	-0.70%
2023/12/01	0	16.10	0	16.10	15.95	0	1,251	0.00%
2023/11/30	51	15.99	5.1	15.96	16.05	45.9	1,242	3.70%
2023/11/29	38	16.14	0	0.00	16.10	38	1,197	3.17%
2023/11/28	41.2	16.12	26	16.20	16.20	15.2	1,185	1.28%
2023/11/27	0	0.00	10	16.75	16.55	-10	1,120	-0.89%
2023/11/24	0	0.00	1	16.55	16.75	-1	1,085	-0.09%
2023/11/23	0.2	16.45	1.7	16.42	16.45	-1.5	1,045	-0.14%
2023/11/22	0.2	16.51	1.7	16.48	16.45	-1.5	1,038	-0.15%
2023/11/21	2.1	16.50	0	0.00	16.55	2.1	1,030	0.20%
2023/11/16	1	16.20	0.3	16.40	16.35	0.7	1,043	0.07%
2023/11/15	0	0.00	0.5	16.10	16.15	-0.5	1,023	-0.04%
2023/11/14	0.2	15.75	0	0.00	15.80	0.2	1,023	0.02%
2023/11/13	0	15.80	3	15.85	15.75	-3	1,051	-0.28%
2023/11/09	0	15.95	0	0.00	15.85	0	1,163	0.00%
2023/11/07	1.2	16.03	0	0.00	16.05	1.2	1,262	0.10%
2023/11/06	0	16.15	0	0.00	16.15	0	1,275	0.00%
2023/11/03	0.1	16.00	0	0.00	16.05	0.1	1,278	0.01%
2023/11/01	0.1	15.80	1	15.80	15.70	-0.9	1,295	-0.07%
2023/10/31	0.3	15.83	0	0.00	15.80	0.3	1,320	0.03%
2023/10/27	0	0.00	10	15.95	15.95	-10	1,398	-0.71%
2023/10/26	0	16.10	0	0.00	15.90	0	1,430	0.00%
2023/10/25	0.2	16.10	0	0.00	16.05	0.2	1,436	0.01%
2023/10/24	2	15.90	0	0.00	15.90	2	1,451	0.14%
2023/10/23	0.2	16.00	0	0.00	15.95	0.2	1,472	0.01%
2023/10/20	10.4	16.04	0	0.00	15.90	10.4	1,472	0.70%
2023/10/19	0	0.00	3	16.18	16.20	-3	1,469	-0.20%
2023/10/18	0.2	16.35	0	0.00	16.15	0.2	1,475	0.01%
2023/10/17	0.2	16.40	0	0.00	16.40	0.2	1,473	0.01%
2023/10/16	1	16.60	0	0.00	16.60	1	1,524	0.07%
2023/10/13	0	16.60	0	0.00	16.50	0	1,559	0.00%
2023/10/12	0	16.55	0	0.00	16.55	0	1,580	0.00%
2023/10/11	2.2	16.36	0	0.00	16.20	2.2	1,587	0.14%
2023/10/06	0	16.40	0	0.00	16.50	0	1,593	0.00%
2023/10/04	0.4	16.38	0	0.00	16.30	0.4	1,644	0.02%
2023/10/03	0.3	16.66	0	0.00	16.50	0.3	1,647	0.02%
2023/10/02	0	16.70	1	16.65	16.60	-1	1,671	-0.06%
2023/09/28	0	16.70	0	0.00	16.65	0	1,708	0.00%
2023/09/27	0.1	16.80	0	0.00	16.65	0.1	1,730	0.00%
2023/09/25	0	0.00	3	17.10	17.00	-3	1,740	-0.17%
2023/09/22	1	17.10	0	0.00	17.15	1	1,755	0.06%
2023/09/21	3	17.15	0	0.00	17.10	3	1,759	0.17%
2023/09/20	0.2	17.37	0	0.00	17.25	0.2	1,753	0.01%
2023/09/15	0.1	17.30	0	17.30	17.25	0.1	1,753	0.01%
2023/09/14	0	17.60	0	0.00	17.40	0	1,754	0.00%
2023/09/13	12	17.35	0	0.00	17.55	12	1,748	0.69%
2023/09/12	0	0.00	2	17.00	17.00	-2	1,729	-0.12%
2023/09/08	0	17.15	0.6	17.00	17.10	-0.6	1,733	-0.03%
2023/09/07	0.2	16.95	0	0.00	16.85	0.2	1,723	0.01%
2023/09/05	3	17.28	0.7	17.20	17.20	2.3	1,737	0.13%
2023/09/04	0	0.00	7	17.06	17.20	-7	1,737	-0.40%
2023/09/01	0	0.00	2	16.95	17.00	-2	1,729	-0.12%
2023/08/31	0	16.90	0	0.00	16.80	0	1,719	0.00%
2023/08/30	1.1	16.81	1	16.85	16.90	0.1	1,751	0.00%
2023/08/29	1	16.65	1	16.80	16.80	0	1,769	0.00%
2023/08/28	0	16.75	0	0.00	16.65	0	1,778	0.00%
2023/08/25	0	0.00	5	16.50	16.70	-5	1,808	-0.28%
2023/08/24	1	16.40	19	16.40	16.50	-18	1,825	-0.99%
2023/08/23	2	16.30	0	0.00	16.40	2	1,825	0.11%
2023/08/22	3	16.38	0	16.60	16.35	3	1,834	0.16%
2023/08/21	2	16.60	0	0.00	16.60	2	1,824	0.11%
2023/08/18	0	0.00	45	16.72	16.85	-45	1,825	-2.46%
2023/08/17	0	0.00	7	16.44	16.70	-7	1,817	-0.39%
2023/08/16	4	16.73	0	0.00	16.50	4	1,787	0.23%
2023/08/15	5	16.86	9	16.90	16.95	-4	1,758	-0.23%
2023/08/14	1.6	17.30	0	0.00	17.25	1.6	1,706	0.09%
2023/08/09	1	18.75	1	18.80	18.85	0	1,648	0.00%
2023/08/08	0	0.00	4	18.76	18.75	-4	1,674	-0.24%
2023/08/07	1	18.65	10	18.70	18.80	-9	1,697	-0.53%
2023/08/04	0	0.00	2	18.85	18.80	-2	1,711	-0.12%
2023/08/02	0	0.00	7	18.93	18.70	-7	1,718	-0.41%
2023/08/01	0.1	18.50	2	18.60	18.60	-1.9	1,668	-0.11%
2023/07/31	1	18.50	0	0.00	18.40	1	1,654	0.06%
2023/07/21	0.2	18.35	0	0.00	18.20	0.2	1,764	0.01%
2023/07/20	0	0.00	2	18.30	18.40	-2	1,826	-0.11%
2023/07/19	0.5	18.30	0	0.00	18.10	0.5	1,996	0.02%
2023/07/18	1	18.40	12	18.56	18.45	-11	1,973	-0.56%
2023/07/17	0	0.00	4	18.35	18.40	-4	1,962	-0.20%
2023/07/13	3	18.23	0	0.00	18.20	3	2,108	0.14%
2023/07/12	2	18.35	0	0.00	18.25	2	2,130	0.09%
2023/07/10	4	18.53	0	0.00	18.50	4	2,291	0.17%
2023/07/07	1	18.60	7	18.55	18.65	-6	2,329	-0.26%
2023/07/06	2	18.90	0	0.00	18.80	2	2,319	0.09%
2023/07/05	1	19.15	0	0.00	19.10	1	2,313	0.04%
2023/07/04	0.2	19.40	0	0.00	19.25	0.2	2,317	0.01%
2023/07/03	0	0.00	1	19.50	19.50	-1	2,421	-0.04%
2023/06/30	10	19.50	1	19.40	19.45	9	2,443	0.37%
2023/06/29	0.1	19.40	0	0.00	19.30	0.1	2,438	0.00%
2023/06/27	0	19.40	1	19.25	19.25	-1	2,458	-0.04%
2023/06/26	0	0.00	2	19.20	19.30	-2	2,504	-0.08%
2023/06/16	10	19.35	0	0.00	19.45	10	2,543	0.39%
2023/06/15	20	19.25	1	19.35	19.30	19	2,531	0.75%
2023/06/14	60	19.24	4	19.25	19.30	56	2,556	2.19%
2023/06/13	10	19.25	0	0.00	19.20	10	2,599	0.38%
2023/06/12	1	19.30	5	19.30	19.35	-4	2,625	-0.15%
2023/06/08	1.4	19.67	0	0.00	19.60	1.4	2,650	0.05%
2023/06/05	1	19.65	2	19.63	19.65	-1	2,703	-0.04%
2023/06/02	5	19.41	5	19.35	19.35	0	2,685	0.00%
2023/06/01	1	19.05	0	0.00	19.15	1	2,690	0.04%
2023/05/30	2.1	18.93	2	19.00	18.95	0.1	2,666	0.00%
2023/05/29	2	19.05	0	0.00	19.00	2	2,667	0.07%
2023/05/26	1	19.10	5	18.95	18.95	-4	2,681	-0.15%
2023/05/25	2	19.15	25	19.20	19.10	-23	2,697	-0.85%
2023/05/24	0	0.00	1	19.50	19.45	-1	2,685	-0.04%
2023/05/23	6	19.33	0	0.00	19.30	6	2,697	0.22%
2023/05/19	35	19.08	0	0.00	19.00	35	2,708	1.29%
2023/05/17	1	19.15	1	19.15	19.20	0	2,735	0.00%
2023/05/16	16	19.02	0	0.00	19.05	16	2,742	0.58%
2023/05/15	3	18.85	0	0.00	19.00	3	2,732	0.11%
2023/05/12	50	18.90	0	0.00	18.90	50	2,774	1.80%
2023/05/11	50	18.90	0	0.00	18.75	50	2,751	1.82%
2023/05/10	1	19.30	0	0.00	19.25	1	2,767	0.04%
2023/05/09	1	19.50	0	0.00	19.45	1	2,776	0.04%
2023/05/05	2	19.70	2	19.70	19.70	0	2,811	0.00%
2023/05/04	10	19.68	0	0.00	19.70	10	2,852	0.35%
2023/05/03	6	20.00	1	19.90	19.85	5	2,862	0.17%
2023/05/02	0	0.00	6.5	20.11	20.10	-6.5	2,900	-0.22%
2023/04/28	1	20.20	0	0.00	20.25	1	2,931	0.03%
2023/04/27	2	20.30	21	20.31	20.30	-19	2,925	-0.65%
2023/04/26	45	20.00	9	20.13	20.25	36	2,960	1.22%
2023/04/25	0	0.00	2	20.40	20.30	-2	2,926	-0.07%
2023/04/24	13	20.82	17	20.79	20.80	-4	2,921	-0.14%
2023/04/21	1	20.15	2	20.13	20.25	-1	2,765	-0.04%
2023/04/20	2	20.15	1	20.35	20.25	1	2,771	0.04%
2023/04/19	18	20.26	7	20.21	20.20	11	2,771	0.40%
2023/04/18	3	20.60	20	20.62	20.55	-17	2,732	-0.62%
2023/04/17	5	21.15	4	21.14	21.20	1	2,683	0.04%
2023/04/14	9	21.11	8	21.10	21.15	1	2,686	0.04%
2023/04/13	5	20.95	16	20.90	20.75	-11	2,655	-0.41%
2023/04/12	9	20.64	6	20.58	20.60	3	2,543	0.12%
2023/04/11	1	20.40	1	20.40	20.40	0	2,511	0.00%
2023/04/10	2	20.20	1	20.40	20.40	1	2,513	0.04%
2023/04/07	0	0.00	1	20.20	20.20	-1	2,507	-0.04%
2023/04/06	10	20.37	13	20.22	20.15	-3	2,542	-0.12%
2023/03/30	3	19.80	0	0.00	19.80	3	2,528	0.12%
2023/03/29	3	19.80	2	19.85	19.85	1	2,644	0.04%
2023/03/28	13	19.95	0	0.00	19.80	13	2,687	0.48%
2023/03/27	2	19.80	0	0.00	20.00	2	2,697	0.07%
2023/03/24	3	19.70	0	0.00	19.60	3	2,738	0.11%
2023/03/23	7	19.36	0.3	19.50	19.45	6.7	2,767	0.24%
2023/03/22	0	0.00	1	19.45	19.45	-1	2,778	-0.04%
2023/03/20	6	19.69	0	0.00	19.55	6	2,903	0.21%
2023/03/17	0	0.00	2	19.48	19.55	-2	3,123	-0.06%
2023/03/16	0	0.00	2	19.15	18.90	-2	3,124	-0.06%
2023/03/15	1	19.40	5	19.50	19.45	-4	3,186	-0.13%
2023/03/13	0	0.00	1	19.60	19.65	-1	3,388	-0.03%
2023/03/10	2	19.63	30	19.75	19.60	-28	3,538	-0.79%
2023/03/09	2	19.88	0	0.00	19.90	2	3,990	0.05%
2023/03/08	0	0.00	1	19.90	20.00	-1	4,351	-0.02%
2023/03/07	2	19.95	1	20.00	20.00	1	4,436	0.02%
2023/03/06	1	19.95	0	0.00	19.85	1	4,576	0.02%
2023/03/03	2	19.88	0	0.00	19.85	2	4,645	0.04%
2023/03/02	5	19.80	0.2	19.75	19.75	4.8	4,680	0.10%
2023/03/01	0	0.00	4	19.83	19.80	-4	4,684	-0.09%
2023/02/23	0	0.00	2	19.95	19.95	-2	4,680	-0.04%
2023/02/21	1	19.80	0	0.00	19.80	1	4,678	0.02%
2023/02/20	4	19.91	0	0.00	19.95	4	4,724	0.08%
2023/02/17	0	0.00	1	19.85	19.85	-1	4,755	-0.02%
2023/02/16	0	0.00	8	19.60	19.65	-8	4,872	-0.16%
2023/02/15	0	0.00	1	19.65	19.65	-1	4,963	-0.02%
2023/02/14	1	19.40	0	0.00	19.50	1	4,957	0.02%
2023/02/10	2	19.40	0	0.00	19.30	2	5,003	0.04%
2023/02/08	1	19.50	0	0.00	19.60	1	4,977	0.02%
2023/02/07	0	0.00	10	19.85	19.80	-10	4,927	-0.20%
2023/02/01	0	0.00	6	20.20	20.10	-6	4,806	-0.12%
2023/01/31	7	20.35	6	20.08	20.05	1	4,794	0.02%
2023/01/30	50	19.85	3	19.70	19.80	47	4,739	0.99%
2023/01/17	0	0.00	2	19.68	19.85	-2	4,691	-0.04%
2023/01/16	1	19.70	28	19.65	19.70	-27	4,665	-0.58%
2023/01/13	3	19.50	0	0.00	19.50	3	4,597	0.07%
2023/01/12	3	19.40	36	19.58	19.60	-33	4,591	-0.72%
2023/01/11	0	0.00	1	19.35	19.35	-1	4,543	-0.02%
2023/01/10	1	19.35	0	0.00	19.40	1	4,540	0.02%
2023/01/09	0	0.00	9	19.37	19.35	-9	4,516	-0.20%
2023/01/05	1	19.30	2	19.50	19.30	-1	4,514	-0.02%
2023/01/04	0	0.00	10	19.28	19.30	-10	4,480	-0.22%
2022/12/30	0	0.00	0.8	18.85	18.85	-0.8	4,427	-0.02%
2022/12/28	0	0.00	11	19.02	18.85	-11	4,417	-0.25%
2022/12/27	0	0.00	1	19.25	19.20	-1	4,403	-0.02%
2022/12/26	0	0.00	7	19.11	19.10	-7	4,384	-0.16%
2022/12/23	0	0.00	3	18.93	18.95	-3	4,368	-0.07%
2022/12/22	2	18.55	3	18.68	18.75	-1	4,346	-0.02%
2022/12/21	1	18.15	0	0.00	18.15	1	4,338	0.02%
2022/12/16	35	18.44	0	0.00	18.35	35	4,271	0.82%
2022/12/15	0	0.00	9	19.12	19.05	-9	4,192	-0.21%
2022/12/13	1	18.35	2	18.75	18.50	-1	4,147	-0.02%
2022/12/12	4	18.50	2	18.50	18.45	2	4,095	0.05%
2022/12/09	20	19.39	129	19.50	19.00	-109	4,067	-2.68%	大賣/鉅額交易
2022/12/08	52	18.82	7	18.74	18.85	45	3,862	1.17%
2022/12/07	65	18.91	14	18.98	18.85	51	3,836	1.33%
2022/12/06	7.1	19.68	62	19.72	19.20	-54.9	3,753	-1.46%
2022/12/05	2	20.18	10	20.18	20.20	-8	3,604	-0.22%
2022/12/02	99.1	20.40	4	20.45	20.30	95.1	3,560	2.67%
2022/12/01	19	20.93	14	20.73	20.70	5	3,402	0.15%
2022/11/30	33	19.94	30	20.33	20.80	3	2,936	0.10%
2022/11/29	3	18.93	9	18.91	18.95	-6	2,586	-0.23%
2022/11/28	8	18.66	20	18.76	18.80	-12	2,511	-0.48%
2022/11/25	1	18.35	10	18.37	18.30	-9	2,377	-0.38%
2022/11/24	0	0.00	5	17.90	17.85	-5	2,293	-0.22%
2022/11/23	12	17.50	0	0.00	17.50	12	2,259	0.53%
2022/11/18	0	17.60	6	17.63	17.50	-6	2,287	-0.26%
2022/11/16	1	17.45	0	0.00	17.35	1	2,368	0.04%
2022/11/15	0	17.70	2	17.75	17.70	-2	2,326	-0.09%
2022/11/14	0	0.00	29	17.54	17.80	-29	2,318	-1.25%
2022/11/11	15	17.97	18.8	18.09	18.05	-3.8	2,211	-0.17%
2022/11/10	1	18.25	0	0.00	18.40	1	2,185	0.05%
2022/11/09	2	18.40	1	18.50	18.50	1	2,248	0.04%
2022/11/08	0	0.00	2	18.15	18.00	-2	2,258	-0.09%
2022/11/07	0	0.00	3	18.03	18.05	-3	2,362	-0.13%
2022/11/03	0	0.00	1	17.70	17.75	-1	2,362	-0.04%
2022/11/02	0.2	17.70	1	17.75	17.70	-0.8	2,371	-0.03%
2022/10/27	0	0.00	3	17.63	17.65	-3	2,459	-0.12%
2022/10/24	2	17.23	0	0.00	17.10	2	2,451	0.08%
2022/10/21	0	0.00	14	17.12	17.30	-14	2,445	-0.57%
2022/10/19	4.1	17.47	3	17.35	17.35	1.1	2,446	0.04%
2022/10/18	4	17.30	0	0.00	17.45	4	2,447	0.16%
2022/10/17	1	16.80	1	17.00	17.05	0	2,453	0.00%
2022/10/14	0	17.00	1	17.30	17.10	-1	2,461	-0.04%
2022/10/13	3	16.95	1	16.90	16.80	2	2,486	0.08%
2022/10/12	0	17.45	0	0.00	17.40	0	2,495	0.00%
2022/10/11	1	17.60	1	17.75	17.50	0	2,508	0.00%
2022/10/07	0	0.00	4	17.95	18.00	-4	2,567	-0.16%
2022/10/06	0.1	17.70	0	0.00	17.75	0.1	2,742	0.00%
2022/10/05	1	17.80	5	17.91	17.85	-4	2,950	-0.14%
2022/10/04	3	17.70	3	17.70	17.75	0	3,093	0.00%
2022/10/03	5	17.70	12	17.43	17.55	-7	3,173	-0.22%
2022/09/30	0	0.00	7	17.39	17.50	-7	3,229	-0.22%
2022/09/29	3	17.20	15	17.12	17.10	-12	3,278	-0.37%
2022/09/28	9.3	16.82	9	16.77	16.60	0.3	3,317	0.01%
2022/09/27	4.5	17.53	0	0.00	17.55	4.5	3,304	0.14%
2022/09/26	7	18.06	8	18.00	17.85	-1	3,292	-0.03%
2022/09/23	0	0.00	15	18.69	18.65	-15	3,314	-0.45%
2022/09/22	6	18.43	0	0.00	18.50	6	3,340	0.18%
2022/09/21	0	0.00	1	18.70	18.60	-1	3,349	-0.03%
2022/09/20	0	0.00	24	18.76	18.75	-24	3,373	-0.71%
2022/09/19	0	0.00	5	18.73	18.65	-5	3,384	-0.15%
2022/09/16	0	0.00	1	18.95	18.70	-1	3,396	-0.03%
2022/09/15	2	18.78	3	18.78	18.80	-1	3,416	-0.03%
2022/09/14	2	18.65	0	0.00	18.65	2	3,531	0.06%
2022/09/13	0.1	18.70	3	18.68	18.65	-2.9	3,590	-0.08%
2022/09/12	2	18.53	1	18.50	18.45	1	3,645	0.03%
2022/09/08	0	0.00	6.8	18.09	18.45	-6.8	3,663	-0.19%
2022/09/07	2	18.03	3	17.90	17.95	-1	3,661	-0.03%
2022/09/06	7	18.29	0	0.00	18.30	7	3,673	0.19%
2022/09/05	1	18.35	2	18.55	18.35	-1	3,674	-0.03%
2022/09/02	27	18.70	0	0.00	18.55	27	3,684	0.73%
2022/09/01	13	18.67	0	0.00	18.70	13	3,667	0.36%
2022/08/30	1	18.80	0	0.00	18.75	1	3,674	0.03%
2022/08/29	2	18.70	0	0.00	18.75	2	3,704	0.05%
2022/08/25	0	0.00	1	19.10	19.10	-1	3,735	-0.03%
2022/08/24	0	0.00	46	19.30	19.20	-46	3,731	-1.23%
2022/08/23	13	18.80	0	0.00	18.90	13	3,674	0.35%
2022/08/19	7	18.64	6	18.85	18.90	1	3,723	0.03%
2022/08/18	30	18.75	3	18.70	18.70	27	3,735	0.72%
2022/08/17	2	18.63	2.1	18.70	18.70	0	3,748	0.00%
2022/08/16	11	18.97	10	18.95	18.85	1	3,712	0.03%
2022/08/15	2	19.23	10	19.21	19.20	-8	3,655	-0.22%
2022/08/12	18	19.26	11	19.27	19.25	7	3,634	0.19%
2022/08/10	1	19.45	0	0.00	19.55	1	3,591	0.03%
2022/08/09	0	0.00	28	19.52	19.60	-28	3,624	-0.77%
2022/08/08	0	0.00	5	19.40	19.40	-5	3,651	-0.14%
2022/08/05	0	0.00	5	19.43	19.40	-5	3,700	-0.14%
2022/08/04	31	19.15	0	0.00	19.25	31	3,773	0.82%
2022/08/03	5	19.33	1	19.60	19.35	4	3,773	0.11%
2022/08/01	0	0.00	7	19.82	19.95	-7	3,923	-0.18%
2022/07/29	0	0.00	1	19.90	19.80	-1	3,966	-0.03%
2022/07/27	1	19.60	0	0.00	19.65	1	4,036	0.02%
2022/07/26	4	19.69	3	19.68	19.65	1	4,062	0.02%
2022/07/21	0	0.00	4	19.35	19.50	-4	4,277	-0.09%
2022/07/20	7.1	19.54	3	19.40	19.35	4.1	4,312	0.09%
2022/07/19	2	19.40	4	19.13	19.35	-2	4,361	-0.05%
2022/07/18	3.1	18.90	2	18.95	18.90	1.1	4,350	0.02%
2022/07/15	4	18.91	1	18.85	18.80	3	4,367	0.07%
2022/07/14	2.1	19.10	16.1	18.99	19.20	-14	4,323	-0.32%
2022/07/13	21	20.86	2	20.85	20.60	19	4,147	0.46%
2022/07/12	13.2	20.51	5	20.53	20.35	8.2	3,987	0.20%
2022/07/11	8	21.45	29	21.51	21.40	-21	3,872	-0.54%
2022/07/08	7	21.80	1	21.70	21.65	6	3,871	0.15%
2022/07/07	11	21.43	4	21.58	21.55	7	3,848	0.18%
2022/07/06	6.1	21.73	62.2	21.66	21.40	-56.1	3,823	-1.47%
2022/07/05	10	22.15	1	22.10	22.15	9	3,845	0.23%
2022/07/04	5	21.83	1	22.00	21.80	4	3,840	0.10%
2022/07/01	7.1	22.25	10	22.09	21.95	-2.9	3,924	-0.07%
2022/06/30	7	22.89	27	22.81	22.70	-20	3,952	-0.51%
2022/06/29	1	23.15	3	23.10	23.20	-2	4,061	-0.05%
2022/06/28	1	23.30	2	23.23	23.30	-1	4,190	-0.02%
2022/06/27	2	23.10	3	23.23	23.20	-1	4,495	-0.02%
2022/06/24	0	0.00	6	22.68	22.75	-6	4,487	-0.13%
2022/06/23	1	22.80	5	22.61	22.35	-4	4,515	-0.09%
2022/06/22	5.1	22.44	0	0.00	22.25	5.1	4,511	0.11%
2022/06/21	1.1	23.10	2.1	22.95	23.10	-1	4,418	-0.02%
2022/06/20	16.2	23.44	1.1	23.36	22.80	15.1	4,393	0.34%
2022/06/17	12	23.64	0	0.00	23.60	12	4,361	0.28%
2022/06/16	0.1	24.30	1	24.00	23.85	-0.9	4,373	-0.02%
2022/06/15	2	24.25	0	0.00	24.20	2	4,381	0.05%
2022/06/14	2	23.95	0	0.00	23.95	2	4,404	0.05%
2022/06/13	0.2	24.15	0	0.00	24.15	0.2	4,426	0.00%
2022/06/10	1.3	24.63	0	0.00	24.60	1.3	4,429	0.03%
2022/06/09	0	0.00	1	24.75	24.75	-1	4,480	-0.02%
2022/06/07	2	24.55	0	0.00	24.50	2	4,595	0.04%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/06/01	7	24.57	2	24.60	24.50	5	5,083	0.10%
2022/05/27	1	24.00	0	0.00	24.00	1	5,388	0.02%
2022/05/26	0	0.00	2	24.20	23.95	-2	5,504	-0.04%
2022/05/24	1	24.20	0	0.00	24.10	1	5,633	0.02%
2022/05/20	1	24.20	0	0.00	24.10	1	5,713	0.02%
2022/05/19	3	24.02	0	0.00	24.15	3	5,774	0.05%
2022/05/18	6	24.31	1	24.60	24.55	5	5,777	0.09%
2022/05/16	4	23.96	20	24.00	23.95	-16	5,853	-0.27%
2022/05/13	4	23.78	1	23.70	23.80	3	5,880	0.05%
2022/05/12	6	23.58	11	23.90	23.45	-5	6,070	-0.08%
2022/05/11	2	24.15	4	24.23	24.20	-2	6,223	-0.03%
2022/05/10	0	24.30	5	24.10	24.25	-5	6,404	-0.08%
2022/05/09	5.3	24.77	12	24.79	24.60	-6.7	6,485	-0.10%
2022/05/06	2.1	25.55	6	25.64	25.55	-3.9	6,541	-0.06%
2022/05/05	1	26.10	4	26.10	26.15	-3	6,623	-0.05%
2022/05/03	1.1	25.79	1	25.80	25.65	0.1	6,694	0.00%
2022/04/29	8	26.08	8	26.02	26.05	0	6,777	0.00%
2022/04/28	2	25.65	1	25.55	25.80	1	6,871	0.01%
2022/04/27	2.2	25.11	5	25.50	25.05	-2.8	6,853	-0.04%
2022/04/26	0.2	25.95	2	25.90	26.00	-1.8	6,861	-0.03%
2022/04/25	0	25.95	0	0.00	25.95	0	6,865	0.00%
2022/04/22	0	0.00	2	26.45	26.50	-2	6,816	-0.03%
2022/04/21	1	26.35	5	26.50	26.50	-4	6,834	-0.06%
2022/04/19	0.1	26.30	4	26.20	26.25	-3.9	6,929	-0.06%
2022/04/18	3.1	26.07	1	26.10	26.05	2.1	7,130	0.03%
2022/04/15	10	26.41	0	0.00	26.40	10	7,184	0.14%
2022/04/14	6	26.50	3	26.60	26.55	3	7,364	0.04%
2022/04/13	21	26.23	0	0.00	26.30	21	7,342	0.29%
2022/04/12	2.2	26.01	15	26.01	26.15	-12.8	7,389	-0.17%
2022/04/11	0	0.00	4	26.58	26.15	-4	7,410	-0.05%
2022/04/08	1	26.35	0	0.00	26.60	1	7,422	0.01%
2022/04/07	9	26.56	0	0.00	26.25	9	7,512	0.12%
2022/04/06	15	26.74	5	26.65	26.75	10	7,510	0.13%
2022/04/01	18	26.90	0	0.00	27.00	18	7,483	0.24%
2022/03/31	20	27.49	14	27.47	27.30	6	7,388	0.08%
2022/03/30	74	28.07	14	28.09	27.85	60	7,366	0.81%
2022/03/29	5	26.80	4	26.75	26.80	1	7,049	0.01%
2022/03/28	0	26.85	0	0.00	26.80	0	7,062	0.00%
2022/03/25	0	0.00	14	27.01	27.25	-14	7,058	-0.20%
2022/03/24	4	26.95	0	0.00	26.95	4	7,056	0.06%
2022/03/23	3	27.12	6	27.20	27.15	-3	7,109	-0.04%
2022/03/22	0.1	27.04	9	26.96	27.15	-8.9	7,152	-0.12%
2022/03/21	1	26.90	0	0.00	27.00	1	7,239	0.01%
2022/03/18	2	26.78	12	26.76	26.55	-10	7,296	-0.14%
2022/03/17	0	0.00	11	26.61	26.75	-11	7,342	-0.15%
2022/03/16	20	26.40	3	26.27	26.30	17	7,413	0.23%
2022/03/15	2	26.43	41	26.45	26.40	-39	7,471	-0.52%
2022/03/14	3.1	26.42	7	26.35	26.80	-3.9	7,632	-0.05%
2022/03/11	0.1	26.60	1	26.55	26.25	-0.9	7,710	-0.01%
2022/03/10	5.1	26.40	27	26.46	26.50	-21.9	7,763	-0.28%
2022/03/09	38.1	26.20	32	26.64	26.10	6.1	7,810	0.08%
2022/03/08	4.2	27.08	14	26.86	26.70	-9.8	7,737	-0.13%
2022/03/07	2.3	27.81	1	27.50	27.75	1.3	7,794	0.02%
2022/03/04	0	28.85	1	28.75	28.65	-1	8,034	-0.01%
2022/03/03	7	28.94	34	29.03	28.95	-27	8,350	-0.32%
2022/03/02	0	28.80	7	28.84	28.85	-7	9,203	-0.08%
2022/03/01	0	28.75	7	28.67	28.75	-7	9,854	-0.07%
2022/02/25	0	0.00	3	27.95	28.40	-3	10,084	-0.03%
2022/02/24	0.2	28.10	5.1	28.46	27.80	-4.9	10,113	-0.05%
2022/02/23	1	28.35	1	28.50	28.45	0	10,078	0.00%
2022/02/22	8	28.66	1	29.05	28.35	7	10,231	0.07%
2022/02/21	9	28.79	6	28.70	28.70	3	10,260	0.03%
2022/02/18	4	28.48	30	28.30	28.55	-26	10,295	-0.25%
2022/02/17	31	28.30	2	28.30	28.35	29	10,442	0.28%
2022/02/16	9	28.48	24	28.28	28.25	-15	10,722	-0.14%
2022/02/15	10.1	28.27	1	28.25	28.35	9.1	11,238	0.08%
2022/02/14	29	28.83	14	28.59	28.30	15	11,335	0.13%
2022/02/11	35	29.03	24	29.01	29.00	11	11,247	0.10%
2022/02/10	7	28.65	16	28.80	28.80	-9	11,082	-0.08%
2022/02/09	13	28.43	49	28.38	28.50	-36	10,962	-0.33%
2022/02/08	19	28.01	11	28.14	28.25	8	10,899	0.07%
2022/02/07	3	27.20	10	27.39	27.80	-7	10,850	-0.06%
2022/01/26	3.2	26.68	0	0.00	26.60	3.2	10,807	0.03%
2022/01/25	13.2	26.68	6	26.75	26.50	7.2	10,809	0.07%
2022/01/24	1	27.10	2	27.00	27.00	-1	10,773	-0.01%
2022/01/21	9	27.66	115	27.60	27.50	-106	10,718	-0.99%	大賣/鉅額交易
2022/01/20	0	0.00	15	27.91	27.85	-15	10,619	-0.14%
2022/01/19	3	27.85	0	0.00	27.60	3	10,619	0.03%
2022/01/18	0	0.00	24	27.83	27.80	-24	10,534	-0.23%
2022/01/17	0	0.00	42	27.81	28.05	-42	10,569	-0.40%
2022/01/14	1.1	27.85	2	27.75	27.85	-0.9	10,674	-0.01%
2022/01/13	30.1	28.01	4	27.94	28.05	26.1	10,691	0.24%
2022/01/12	5	27.55	44	27.74	27.75	-39	10,724	-0.36%
2022/01/11	17	27.66	1	27.60	27.65	16	10,735	0.15%
2022/01/10	10	28.10	8	28.06	28.05	2	10,654	0.02%
2022/01/07	45	28.45	12	28.37	28.25	33	10,611	0.31%
2022/01/06	2	28.20	7	28.08	28.10	-5	10,514	-0.05%
2022/01/05	12	28.09	0	0.00	28.10	12	10,537	0.11%
2022/01/04	40	28.28	2	28.23	28.25	38	10,557	0.36%
2022/01/03	10	28.44	53	28.46	28.40	-43	10,591	-0.41%
2021/12/30	71	28.92	13	28.85	28.70	58	10,636	0.55%
2021/12/29	62	28.73	6.8	28.83	28.85	55.2	10,723	0.51%
2021/12/28	51	28.55	31	28.59	28.65	20	10,792	0.19%
2021/12/27	2	28.50	110	28.58	28.50	-108	11,099	-0.97%	大賣/鉅額交易
2021/12/24	13	28.61	14	28.49	28.40	-1	11,428	-0.01%
2021/12/23	2	28.30	4	28.33	28.35	-2	11,759	-0.02%
2021/12/22	1	28.20	9	28.26	28.20	-8	12,365	-0.06%
2021/12/21	110	28.25	1	28.25	28.20	109	12,689	0.86%	大買/鉅額交易
2021/12/20	14	28.31	1	28.15	28.10	13	13,086	0.10%
2021/12/17	4	28.15	26	28.19	28.30	-22	13,159	-0.17%
2021/12/16	14	27.96	3	28.00	27.90	11	13,171	0.08%
2021/12/15	15	28.02	6	28.09	27.95	9	13,213	0.07%
2021/12/14	2	28.23	6	28.17	28.10	-4	13,455	-0.03%
2021/12/13	17	28.17	0	0.00	28.15	17	13,645	0.12%
2021/12/10	31.1	28.26	20	28.33	28.20	11.1	13,719	0.08%
2021/12/09	8	28.53	3	28.63	28.45	5	13,672	0.04%
2021/12/08	36	28.80	1	28.85	28.55	35	13,661	0.26%
2021/12/07	9	28.57	2	28.58	28.75	7	13,548	0.05%
2021/12/06	8	28.38	5	28.38	28.35	3	13,459	0.02%
2021/12/03	2	28.55	1	28.50	28.50	1	13,445	0.01%
2021/12/02	16.1	28.47	36	28.55	28.40	-19.9	13,374	-0.15%
2021/12/01	16	28.65	3	28.73	28.70	13	13,300	0.10%
2021/11/30	104.1	28.81	83	28.97	28.75	21.1	13,134	0.16%	大買/
2021/11/29	57.1	28.87	23	28.78	28.70	34.1	12,856	0.27%
2021/11/26	149.1	29.99	114	29.94	29.80	35.1	12,642	0.28%	大買/大賣/
2021/11/25	192	29.75	136	29.92	29.75	56	11,857	0.47%	大買/大賣/
2021/11/24	25	28.76	77	29.07	29.20	-52	11,104	-0.47%
2021/11/23	0	0.00	5	28.23	28.15	-5	10,814	-0.05%
2021/11/22	2.1	28.35	0	0.00	28.30	2.1	10,788	0.02%
2021/11/19	33	28.80	13	28.60	28.50	20	10,778	0.19%
2021/11/18	14	28.49	2	28.43	28.70	12	10,714	0.11%
2021/11/17	39	28.19	3	28.15	28.15	36	10,699	0.34%
2021/11/16	13	28.41	12	28.37	28.45	1	10,782	0.01%
2021/11/15	34.1	29.03	24	28.99	28.80	10.1	10,695	0.09%
2021/11/12	127	29.13	131	29.58	29.55	-4	10,498	-0.04%	大買/大賣/
2021/11/11	11.1	27.64	11	27.89	27.50	0.1	10,105	0.00%
2021/11/10	14	28.36	5	28.20	28.15	9	10,236	0.09%
2021/11/09	6	27.87	23	27.97	27.95	-17	10,379	-0.16%
2021/11/08	45	27.87	6	27.77	27.85	39	10,598	0.37%
2021/11/05	1	27.20	13	27.46	27.55	-12	10,861	-0.11%
2021/11/04	2	27.10	2	27.10	27.10	0	10,873	0.00%
2021/11/03	4	27.46	2	27.40	27.50	2	10,892	0.02%
2021/11/02	0.1	27.05	5	27.00	26.95	-4.9	11,027	-0.04%
2021/11/01	4	26.98	5	26.90	27.05	-1	11,256	-0.01%
2021/10/29	1.1	26.90	3	26.90	27.00	-1.9	11,323	-0.02%
2021/10/28	1.2	26.57	3	26.82	26.95	-1.8	11,313	-0.02%
2021/10/27	15.1	26.63	0	0.00	26.55	15.1	11,359	0.13%
2021/10/26	1.2	26.85	1	26.85	26.80	0.2	11,391	0.00%
2021/10/25	26	26.40	21	26.66	26.80	5	11,456	0.04%
2021/10/22	4.1	26.69	9	26.59	26.35	-4.9	11,536	-0.04%
2021/10/21	0	0.00	10	26.95	26.85	-10	11,544	-0.09%
2021/10/20	2.1	27.24	6	27.28	26.90	-3.9	11,630	-0.03%
2021/10/19	39	27.22	0	0.00	27.30	39	11,719	0.33%
2021/10/18	10	27.69	7	27.74	27.35	3	11,753	0.03%
2021/10/15	6	27.10	0	0.00	27.20	6	11,849	0.05%
2021/10/14	1	26.75	11	26.73	26.95	-10	12,027	-0.08%
2021/10/13	2.1	27.28	0	0.00	27.15	2.1	12,000	0.02%
2021/10/12	2	28.15	3	27.90	27.75	-1	12,108	-0.01%
2021/10/08	10	28.45	13	28.19	28.10	-3	12,156	-0.02%
2021/10/07	10	28.45	7	28.39	28.70	3	12,374	0.02%
2021/10/06	9	28.21	51	28.26	28.10	-42	12,730	-0.33%
2021/10/05	20	26.89	22	27.20	27.60	-2	12,779	-0.02%
2021/10/04	51.4	27.28	20	27.12	26.85	31.4	12,812	0.25%
2021/10/01	48	28.31	13	28.24	28.10	35	12,723	0.28%
2021/09/30	45	29.23	33	29.29	28.95	12	12,932	0.09%
2021/09/29	90	31.24	106	30.93	29.80	-16	13,036	-0.12%	大賣/
2021/09/28	70	30.45	62.5	30.58	31.00	7.5	13,169	0.06%
2021/09/27	18	30.07	57	29.97	30.35	-39	16,563	-0.24%
2021/09/24	37	29.30	6	29.38	29.25	31	18,467	0.17%
2021/09/23	4	28.93	12	29.01	29.15	-8	18,717	-0.04%
2021/09/22	9	28.44	2	28.60	28.65	7	18,974	0.04%
2021/09/17	50	29.39	23	29.53	29.10	27	19,124	0.14%
2021/09/16	28	29.78	41.2	29.77	29.90	-13.2	18,943	-0.07%
2021/09/15	5	29.09	25	29.47	28.80	-20	18,890	-0.11%
2021/09/14	20	29.03	0	0.00	29.15	20	19,005	0.11%
2021/09/13	3	29.18	5	29.20	29.40	-2	19,224	-0.01%
2021/09/10	3	28.85	0	0.00	28.90	3	19,502	0.02%
2021/09/09	0	0.00	3	28.55	28.50	-3	19,690	-0.02%
2021/09/08	15	28.40	4	28.65	28.45	11	19,913	0.06%
2021/09/07	6	28.59	3	28.90	28.85	3	20,858	0.01%
2021/09/06	10.4	28.58	2	28.63	28.50	8.4	21,221	0.04%
2021/09/03	5	29.65	4	29.46	29.25	1	21,757	0.00%
2021/09/02	19	29.71	29	29.72	29.45	-10	22,413	-0.04%
2021/09/01	17	30.23	1	30.15	30.10	16	22,929	0.07%
2021/08/31	10	29.95	10.8	30.12	30.45	-0.8	23,466	0.00%
2021/08/30	11	29.64	11	29.71	29.50	0	24,389	0.00%
2021/08/27	6	29.42	30	29.37	29.50	-24	24,911	-0.10%
2021/08/26	21	29.01	7	29.05	29.05	14	25,559	0.05%
2021/08/25	10	28.83	6	28.77	28.90	4	26,376	0.02%
2021/08/24	21	28.74	25	28.79	28.75	-4	26,576	-0.02%
2021/08/23	6.1	28.34	6	28.58	28.45	0.1	26,948	0.00%
2021/08/20	23	28.37	32	28.68	28.10	-9	27,069	-0.03%
2021/08/19	10	29.28	6	29.55	29.00	4	27,083	0.01%
2021/08/18	7	29.01	12	29.41	29.95	-5	27,251	-0.02%
2021/08/17	6	29.63	28	29.72	29.20	-22	27,885	-0.08%
2021/08/16	45	30.54	44	30.40	29.90	1	27,993	0.00%
2021/08/13	58	31.52	81	31.53	31.20	-23	28,018	-0.08%
2021/08/12	9	30.91	42	31.24	31.30	-33	28,173	-0.12%
2021/08/11	22	30.72	9	30.51	30.00	13	28,360	0.05%
2021/08/10	7	30.66	18	30.57	30.70	-11	28,688	-0.04%
2021/08/09	7	30.71	108	30.62	30.70	-101	29,084	-0.35%	大賣/鉅額交易
2021/08/06	51	31.13	19	31.52	30.95	32	29,674	0.11%
2021/08/05	61	30.79	25	30.77	30.90	36	29,798	0.12%
2021/08/04	26	30.18	21	30.18	30.30	5	30,190	0.02%
2021/08/03	4	29.58	3	29.75	29.60	1	30,703	0.00%
2021/08/02	0	0.00	5	29.15	29.75	-5	31,372	-0.02%
2021/07/30	53	29.25	6	29.22	29.15	47	31,833	0.15%
2021/07/29	36	29.06	22.6	29.15	29.30	13.4	32,167	0.04%
2021/07/28	23	28.67	46	28.86	28.90	-23	32,510	-0.07%
2021/07/27	9	29.47	12	29.36	29.25	-3	33,073	-0.01%
2021/07/26	21	29.96	0	0.00	29.75	21	33,683	0.06%
2021/07/23	148	30.24	139	30.43	30.45	9	34,349	0.03%	大買/大賣/
2021/07/22	7	29.53	76	29.37	29.45	-69	34,457	-0.20%
2021/07/21	13	29.70	11	30.23	29.30	2	34,896	0.01%
2021/07/20	20	30.14	63	30.35	30.05	-43	35,053	-0.12%
2021/07/19	10	31.25	0	0.00	31.40	10	35,307	0.03%
2021/07/16	159	31.40	213	31.28	31.30	-54	36,742	-0.15%	大買/大賣/
2021/07/15	37	30.45	13	30.78	31.15	24	37,062	0.06%
2021/07/14	15	30.00	13	29.88	30.05	2	37,787	0.01%
2021/07/13	60	30.54	110	30.66	30.15	-50	38,665	-0.13%	大賣/
2021/07/12	17	31.66	3	31.93	31.45	14	38,720	0.04%
2021/07/09	12	31.87	4	32.06	31.80	8	39,020	0.02%
2021/07/08	21	31.76	11	31.88	32.10	10	39,246	0.03%
2021/07/07	93	32.56	61	32.22	31.80	32	39,497	0.08%
2021/07/06	77	32.91	69	33.26	33.35	8	39,662	0.02%
2021/07/05	17	32.72	149	32.72	32.75	-132	39,482	-0.33%	大賣/鉅額交易
2021/07/02	827.4	33.99	529.4	34.13	32.00	298	39,015	0.76%	大買/大賣/鉅額交易
2021/07/01	316	32.02	207	32.34	32.90	109	35,475	0.31%	大買/大賣/鉅額交易
2021/06/30	63	29.75	48	29.79	29.95	15	33,491	0.04%
2021/06/29	22	29.51	24	29.43	29.30	-2	33,314	-0.01%
2021/06/28	18	29.48	16	29.61	29.70	2	33,309	0.01%
2021/06/25	21	29.09	8	29.12	29.05	13	33,238	0.04%
2021/06/24	10	28.98	16	29.10	29.15	-6	33,558	-0.02%
2021/06/23	14	28.78	12	28.79	28.75	2	34,034	0.01%
2021/06/22	30	29.05	15.8	29.16	29.00	14.2	34,354	0.04%
2021/06/21	40	28.26	49.2	28.38	28.50	-9.2	34,152	-0.03%
2021/06/18	23	29.49	14.4	29.33	29.10	8.6	33,904	0.03%
2021/06/17	6	29.07	57	28.81	29.55	-51	33,817	-0.15%
2021/06/16	132	30.20	126	29.62	29.05	6	33,732	0.02%	大買/大賣/
2021/06/15	72.1	30.19	53	30.10	30.10	19.1	32,787	0.06%
2021/06/11	52	30.02	48	29.98	30.00	4	32,499	0.01%
2021/06/09	100	30.42	152	30.00	30.05	-52	31,523	-0.16%	大賣/
2021/06/08	39	30.18	88	29.67	29.80	-49	31,112	-0.16%
2021/06/07	266.6	29.73	267	29.66	29.80	-0.4	30,592	0.00%	大買/大賣/
2021/06/04	202	29.07	90	28.74	28.60	112	29,651	0.38%	大買/鉅額交易
2021/06/03	130	28.26	146	28.46	28.50	-16	29,516	-0.05%	大買/大賣/
2021/06/02	236	27.96	163	27.98	27.60	73	29,646	0.25%	大買/大賣/
2021/06/01	13	26.95	12	26.98	27.00	1	28,925	0.00%
2021/05/31	38	27.00	23	26.99	26.80	15	28,924	0.05%
2021/05/28	27	26.18	6	26.27	26.20	21	28,562	0.07%
2021/05/27	10	26.08	7	25.89	25.75	3	28,446	0.01%
2021/05/26	10	25.90	20	26.02	26.05	-10	28,348	-0.04%
2021/05/25	125	26.51	100	26.23	25.90	25	28,179	0.09%	大買/
2021/05/24	53	24.96	28	25.19	25.15	25	27,684	0.09%
2021/05/21	14	24.39	24	24.63	24.80	-10	27,756	-0.04%
2021/05/20	47	24.53	39	24.47	24.00	8	27,565	0.03%
2021/05/19	30	24.39	14	24.40	24.45	16	27,252	0.06%
2021/05/18	115	24.64	153	24.85	24.85	-38	26,955	-0.14%	大買/大賣/
2021/05/17	60	24.44	29	24.47	24.05	31	26,378	0.12%
2021/05/14	21	26.93	68	27.37	26.70	-47	25,940	-0.18%
2021/05/13	81	25.01	90	25.17	25.00	-9	25,311	-0.04%
2021/05/12	62	26.19	79	26.15	25.70	-17	25,069	-0.07%
2021/05/11	174	29.03	242	29.38	28.00	-68	24,485	-0.28%	大買/大賣/
2021/05/10	78	28.89	121	28.96	28.90	-43	23,939	-0.18%	大賣/
2021/05/07	103	29.37	80	29.15	29.05	23	23,292	0.10%	大買/
2021/05/06	88	31.80	100	32.07	32.25	-12	22,826	-0.05%
2021/05/05	53	31.42	79	31.81	31.30	-26	22,518	-0.12%
2021/05/04	66	31.10	206.6	29.97	30.20	-140.6	22,164	-0.63%	大賣/鉅額交易
2021/05/03	160	33.32	115.1	33.20	32.65	44.9	21,499	0.21%	大買/大賣/
2021/04/29	107	33.15	133.3	33.26	33.50	-26.3	20,888	-0.13%	大買/大賣/
2021/04/28	92	32.45	140.1	32.68	32.50	-48.1	20,155	-0.24%	大賣/
2021/04/27	245	32.31	123	32.27	32.60	122	20,086	0.61%	大買/大賣/鉅額交易
2021/04/26	119	31.71	247	31.87	32.10	-128	19,617	-0.65%	大買/大賣/鉅額交易
2021/04/23	142	31.16	61.4	31.19	31.30	80.6	19,396	0.42%	大買/
2021/04/22	322	32.45	467	32.59	31.75	-145	19,134	-0.76%	大買/大賣/鉅額交易
2021/04/21	105	31.55	33	31.45	31.40	72	17,793	0.40%	大買/
2021/04/20	156.5	31.26	151	31.35	31.85	5.5	17,379	0.03%	大買/大賣/
2021/04/19	425	31.33	143.2	32.03	32.65	281.8	16,683	1.69%	大買/大賣/鉅額交易
2021/04/16	142	29.81	166	29.78	29.70	-24	15,557	-0.15%	大買/大賣/
2021/04/15	166	28.92	136.7	28.95	29.15	29.3	15,203	0.19%	大買/大賣/
2021/04/14	23	27.85	58	28.00	27.90	-35	14,958	-0.23%
2021/04/13	124	29.35	89	28.71	28.20	35	14,843	0.24%	大買/
2021/04/12	349	29.22	226	29.27	29.60	123	14,702	0.84%	大買/大賣/鉅額交易
2021/04/09	71	28.04	80	28.17	28.45	-9	14,253	-0.06%
2021/04/08	48	27.83	64	27.77	28.00	-16	14,186	-0.11%
2021/04/07	23	27.66	39.1	27.64	27.80	-16.1	14,574	-0.11%
2021/04/06	96	27.75	86	27.85	27.90	10	14,641	0.07%
2021/04/01	42	27.43	15	27.39	27.30	27	14,455	0.19%
2021/03/31	90	27.45	83	27.58	27.50	7	14,359	0.05%
2021/03/30	42	27.11	41	27.12	27.30	1	14,217	0.01%
2021/03/29	136	27.20	118	27.17	27.00	18	14,377	0.13%	大買/大賣/
2021/03/26	199.8	26.63	280	26.79	26.80	-80.3	15,094	-0.53%	大買/大賣/
2021/03/25	145.4	25.72	120	25.71	25.95	25.4	14,603	0.17%	大買/大賣/
2021/03/24	51	24.70	110	24.81	24.95	-59	14,095	-0.42%	大賣/
2021/03/23	52	24.44	26	24.49	24.55	26	14,129	0.18%
2021/03/22	29	24.43	23	24.71	24.55	6	14,127	0.04%
2021/03/19	59	24.13	60	24.31	24.10	-1	14,283	-0.01%
2021/03/18	17	24.92	8	24.84	24.85	9	14,257	0.06%
2021/03/17	55	24.94	18	25.01	25.00	37	14,337	0.26%
2021/03/16	103	25.24	23	25.28	25.15	80	14,472	0.55%	大買/
2021/03/15	11	25.44	4.1	25.60	25.60	6.9	14,467	0.05%
2021/03/12	47.3	25.15	73	25.21	25.30	-25.7	14,393	-0.18%
2021/03/11	26	25.26	11	25.10	25.10	15	14,430	0.10%
2021/03/10	35	25.07	48	25.25	25.35	-13	14,519	-0.09%
2021/03/09	70	25.26	43	25.45	25.25	27	14,525	0.19%
2021/03/08	170	25.10	358	25.14	25.65	-188	14,413	-1.30%	大買/大賣/鉅額交易
2021/03/05	10	24.07	7	24.36	23.85	3	13,681	0.02%
2021/03/04	132	24.05	54	24.45	24.35	78	13,792	0.57%	大買/
2021/03/03	25	23.83	88	23.85	23.95	-63	13,780	-0.46%
2021/03/02	85	23.85	51	23.53	23.55	34	13,978	0.24%
2021/02/26	1	23.90	57	23.65	23.85	-56	14,156	-0.40%
2021/02/25	10	23.75	30	23.89	23.85	-20	14,393	-0.14%
2021/02/24	50	24.08	22	24.04	23.65	28	14,651	0.19%
2021/02/23	30	24.06	167	24.05	24.35	-137	14,864	-0.92%	大賣/鉅額交易
2021/02/22	14	23.61	9	23.68	23.50	5	14,685	0.03%
2021/02/19	14	23.59	17	23.59	23.50	-3	15,307	-0.02%
2021/02/18	40	23.64	55	23.58	23.25	-15	15,492	-0.10%
2021/02/17	20	23.04	6.4	23.00	23.00	13.6	15,831	0.09%
2021/02/05	2	22.55	18	22.46	22.60	-16	16,518	-0.10%
2021/02/04	10	22.40	7	22.39	22.55	3	16,886	0.02%
2021/02/03	16	21.90	11	22.01	22.25	5	17,408	0.03%
2021/02/02	3	21.65	12	21.80	21.80	-9	17,681	-0.05%
2021/02/01	2	21.15	11	21.50	21.55	-9	18,013	-0.05%
2021/01/29	5	21.05	5	21.00	20.90	0	18,260	0.00%
2021/01/28	11	21.10	2	20.90	21.05	9	18,452	0.05%
2021/01/27	20	21.55	20	21.70	21.55	0	18,929	0.00%
2021/01/26	10	21.70	11	21.90	21.85	-1	19,461	-0.01%
2021/01/25	2	22.00	1	22.45	22.15	1	20,193	0.00%
2021/01/22	7	21.38	16	21.67	22.00	-9	20,509	-0.04%
2021/01/21	7	21.09	6	21.29	21.40	1	20,749	0.00%
2021/01/20	17	21.34	9	21.64	21.10	8	21,386	0.04%
2021/01/19	4	22.44	8	22.33	22.45	-4	22,351	-0.02%
2021/01/18	10	21.91	46	22.38	22.45	-36	23,010	-0.16%
2021/01/15	56	22.79	29	22.78	22.55	27	23,183	0.12%
2021/01/14	4	22.98	15	23.18	23.45	-11	23,266	-0.05%
2021/01/13	3	23.15	2.2	23.19	23.20	0.8	23,221	0.00%
2021/01/12	17	23.06	16	23.07	23.10	1	23,313	0.00%
2021/01/11	22	23.37	20	23.35	23.35	2	23,266	0.01%
2021/01/08	75	23.45	28	23.45	23.50	47	23,488	0.20%
2021/01/07	72	23.80	108	23.96	23.95	-36	23,507	-0.15%	大賣/
2021/01/06	32	23.88	22	23.91	23.35	10	23,377	0.04%
2021/01/05	29.1	24.54	73	24.45	24.30	-43.9	23,331	-0.19%
2021/01/04	46.2	23.92	70.1	24.07	24.10	-23.9	23,022	-0.10%
2020/12/31	58	23.82	56	23.66	23.75	2	22,751	0.01%
2020/12/30	222	23.85	150	23.93	23.55	72	22,459	0.32%	大買/大賣/
2020/12/29	7	23.40	36	23.27	23.10	-29	21,832	-0.13%
2020/12/28	35	22.80	36	22.93	22.95	-1	21,601	0.00%
2020/12/25	41	22.92	122	22.73	22.75	-81	21,460	-0.38%	大賣/
2020/12/24	31	22.72	17	22.89	22.65	14	21,423	0.07%
2020/12/23	64	22.48	23	22.45	22.30	41	21,281	0.19%
2020/12/22	315	23.11	267	23.19	22.20	48	21,110	0.23%	大買/大賣/
2020/12/21	13	21.72	64	21.78	22.20	-51	20,107	-0.25%
2020/12/18	27	21.36	1	21.35	21.25	26	19,964	0.13%
2020/12/17	24	21.45	45	21.39	21.35	-21	19,999	-0.11%
2020/12/16	10	21.60	12	21.82	21.85	-2	19,924	-0.01%
2020/12/15	28	21.51	5	21.60	21.40	23	19,902	0.12%
2020/12/14	9	22.18	8	22.19	22.25	1	19,836	0.00%
2020/12/11	31	22.20	28	22.09	22.00	3	19,820	0.02%
2020/12/10	0	0.00	9	22.33	22.45	-9	19,784	-0.05%
2020/12/09	23	22.12	76	22.21	22.35	-53	19,778	-0.27%
2020/12/08	13	22.37	15	22.50	22.35	-2	20,209	-0.01%
2020/12/07	57	22.35	31	22.41	22.50	26	20,619	0.13%
2020/12/04	49	22.92	15	22.95	23.00	34	20,686	0.16%
2020/12/03	83	22.60	21	22.50	22.45	62	21,230	0.29%
2020/12/02	40	22.92	18	23.04	22.70	22	21,995	0.10%
2020/12/01	26	23.46	6	23.43	23.55	20	22,003	0.09%
2020/11/30	17	23.64	33	23.65	23.40	-16	22,222	-0.07%
2020/11/27	9	23.31	31	23.33	23.25	-22	22,335	-0.10%
2020/11/26	54	23.49	21	23.58	23.45	33	22,207	0.15%
2020/11/25	25	23.50	25.2	23.61	23.45	-0.2	22,044	0.00%
2020/11/24	50	23.65	43	23.56	23.45	7	22,175	0.03%
2020/11/23	5	23.78	86	23.74	24.00	-81	22,055	-0.37%
2020/11/20	119	23.45	25	23.52	23.50	94	21,847	0.43%	大買/
2020/11/19	17	24.01	8	24.09	24.10	9	21,994	0.04%
2020/11/18	132	24.26	84	24.21	24.00	48	22,015	0.22%	大買/
2020/11/17	34	23.63	17	23.59	23.70	17	21,592	0.08%
2020/11/16	17	22.82	54	22.96	23.40	-37	21,668	-0.17%
2020/11/13	46	23.34	139	23.17	23.05	-93	21,653	-0.43%	大賣/
2020/11/12	33	22.93	9	22.77	22.60	24	21,895	0.11%
2020/11/11	21	23.61	24	23.82	23.55	-3	22,015	-0.01%
2020/11/10	45	23.23	43	23.03	23.15	2	22,065	0.01%
2020/11/09	44	23.06	82	23.15	23.65	-38	21,824	-0.17%
2020/11/06	6	22.85	28	22.94	23.00	-22	21,415	-0.10%
2020/11/05	16	22.82	28	22.84	23.00	-12	21,116	-0.06%
2020/11/04	59	23.01	41	23.04	22.80	18	21,000	0.09%
2020/11/03	37	23.01	74	22.98	23.05	-37	20,453	-0.18%
2020/11/02	87.2	22.80	49	22.81	22.30	38.2	19,871	0.19%
2020/10/30	70	22.60	20	22.79	22.75	50	19,090	0.26%
2020/10/29	99	22.53	59	22.46	22.75	40	18,736	0.21%
2020/10/28	62	22.52	57	22.51	22.50	5	18,375	0.03%
2020/10/27	58	22.27	209	22.60	22.15	-151	17,655	-0.86%	大賣/鉅額交易
2020/10/26	29	21.68	141	22.11	21.35	-112	16,454	-0.68%	大賣/鉅額交易
2020/10/23	6	20.98	59	21.18	21.15	-53	15,739	-0.34%
2020/10/22	13	20.62	24	20.93	20.55	-11	15,560	-0.07%
2020/10/21	4	20.33	21	20.48	20.55	-17	15,323	-0.11%
2020/10/20	2	20.00	19	20.07	20.30	-17	15,212	-0.11%
2020/10/19	23	20.02	21	19.98	20.00	2	15,121	0.01%
2020/10/16	43	19.65	50	19.64	19.80	-7	15,039	-0.05%
2020/10/15	19	19.74	9	19.83	19.95	10	14,777	0.07%
2020/10/14	4	19.34	394	19.26	19.50	-390	14,574	-2.68%	大賣/鉅額交易
2020/10/13	9	19.18	4	19.31	18.90	5	14,400	0.03%
2020/10/12	2	18.58	1	18.55	18.50	1	14,170	0.01%
2020/10/08	1	19.20	14	19.02	19.00	-13	14,123	-0.09%
2020/10/07	1	19.20	2	19.15	19.20	-1	14,270	-0.01%
2020/10/06	2	19.10	2	19.20	19.35	0	14,312	0.00%
2020/10/05	20	18.94	21	19.11	19.10	-1	14,381	-0.01%
2020/09/30	6	18.59	2	18.75	18.60	4	14,425	0.03%
2020/09/29	12	18.68	0	0.00	18.75	12	14,419	0.08%
2020/09/28	22	18.57	27	18.50	18.95	-5	14,398	-0.03%
2020/09/25	32	18.54	26	18.42	18.30	6	14,423	0.04%
2020/09/24	14	18.27	3	18.27	18.00	11	14,305	0.08%
2020/09/23	26	18.91	4	19.04	18.75	22	14,097	0.16%
2020/09/22	8	19.03	28	19.13	19.15	-20	14,056	-0.14%
2020/09/21	24	19.43	4	19.40	19.35	20	13,977	0.14%
2020/09/18	1	19.70	3	19.70	19.45	-2	13,968	-0.01%
2020/09/17	7	19.55	19.6	19.66	19.55	-12.6	13,889	-0.09%
2020/09/16	14	19.12	1	19.05	19.05	13	13,673	0.10%
2020/09/15	27	19.36	9	19.47	19.65	18	13,615	0.13%
2020/09/14	30	19.80	67	19.46	19.15	-37	13,512	-0.27%
2020/09/11	171	20.64	72	20.21	19.90	99	13,290	0.74%	大買/
2020/09/10	107	20.65	216	20.80	20.90	-109	12,760	-0.85%	大買/大賣/鉅額交易
2020/09/09	60	20.44	74	20.41	20.50	-14	12,245	-0.11%
2020/09/08	125	20.75	185	20.70	20.75	-60	11,962	-0.50%	大買/大賣/
2020/09/07	118	21.12	84.5	21.32	21.45	33.5	11,200	0.30%	大買/
2020/09/04	56	19.54	28	19.73	19.50	28	10,332	0.27%
2020/09/03	0	0.00	6	19.53	19.55	-6	10,040	-0.06%
2020/09/02	73	19.37	75	19.76	19.15	-2	9,755	-0.02%
2020/09/01	17	18.90	25	19.04	19.10	-8	9,488	-0.08%
2020/08/31	26	19.01	40	19.16	19.20	-14	9,487	-0.15%
2020/08/28	84	19.48	112	19.08	19.00	-28	9,432	-0.30%	大賣/
2020/08/27	45	18.96	18	19.19	18.75	27	9,143	0.30%
2020/08/26	18	19.01	21	19.12	19.10	-3	8,908	-0.03%
2020/08/25	70	19.31	72	19.09	18.90	-2	8,808	-0.02%
2020/08/24	33	18.84	37	18.78	19.00	-4	8,210	-0.05%
2020/08/21	72	18.96	71	18.93	18.75	1	8,047	0.01%
2020/08/20	120	18.25	225	18.37	18.35	-105	7,781	-1.35%	大買/大賣/鉅額交易
2020/08/19	389	19.06	129.3	18.87	19.20	259.7	7,423	3.50%	大買/大賣/鉅額交易
2020/08/18	214	18.54	97.1	18.63	18.75	116.9	6,994	1.67%	大買/鉅額交易
2020/08/17	48	17.60	28	18.21	18.30	20	6,069	0.33%
2020/08/14	87	15.73	56	16.31	16.65	31	5,671	0.55%
2020/08/13	52	15.14	21	15.10	15.15	31	5,420	0.57%
2020/08/12	3	14.75	0	0.00	14.80	3	5,652	0.05%
2020/08/11	23	14.95	7.7	14.99	14.90	15.3	5,663	0.27%
2020/08/10	2	15.05	16	14.93	15.00	-14	5,646	-0.25%
2020/08/07	0	0.00	20	14.60	14.60	-20	5,590	-0.36%
2020/08/06	0	0.00	16	14.61	14.55	-16	5,595	-0.29%
2020/08/05	0	0.00	4	14.30	14.35	-4	5,588	-0.07%
2020/08/04	1	14.05	2	14.20	14.15	-1	5,580	-0.02%
2020/08/03	0	0.00	45	13.91	13.95	-45	5,618	-0.80%
2020/07/31	1	13.80	3	13.85	13.85	-2	5,636	-0.04%
2020/07/30	4	13.91	8	13.93	13.95	-4	5,695	-0.07%
2020/07/29	1	13.80	10	13.77	13.80	-9	5,722	-0.16%
2020/07/28	12	13.81	8	14.08	13.65	4	5,748	0.07%
2020/07/27	24	14.45	31	14.45	14.35	-7	5,792	-0.12%
2020/07/24	35	15.04	3	14.90	14.85	32	5,870	0.55%
2020/07/23	0	0.00	9	14.99	15.00	-9	5,870	-0.15%
2020/07/22	0	0.00	3	14.78	14.80	-3	5,841	-0.05%
2020/07/21	0	0.00	1	14.60	14.65	-1	5,812	-0.02%
2020/07/20	1	14.50	1	14.50	14.45	0	5,830	0.00%
2020/07/17	2	14.65	10	14.70	14.60	-8	5,843	-0.14%
2020/07/16	9	14.69	16	14.69	14.75	-7	5,921	-0.12%
2020/07/15	11	14.52	1	14.70	14.60	10	5,898	0.17%
2020/07/14	13.7	14.81	27	14.95	14.50	-13.3	5,936	-0.22%
2020/07/13	11	14.59	2	14.65	14.70	9	5,831	0.15%
2020/07/10	9	14.54	0	0.00	14.45	9	5,834	0.15%
2020/07/09	5	15.11	19	15.01	14.95	-14	5,747	-0.24%
2020/07/08	6	14.76	30	14.75	14.75	-24	5,793	-0.41%
2020/07/07	23	14.88	2	14.80	14.90	21	5,801	0.36%
2020/07/06	1	14.85	48	14.93	14.95	-47	5,809	-0.81%
2020/07/03	21	14.85	1	14.95	14.90	20	5,769	0.35%
2020/07/02	0	0.00	3	14.75	14.80	-3	5,758	-0.05%
2020/07/01	4	14.56	0	0.00	14.65	4	5,819	0.07%
2020/06/30	4	14.59	25	14.55	14.50	-21	5,822	-0.36%
2020/06/29	20	14.63	20	14.60	14.65	0	5,870	0.00%
2020/06/24	10	14.85	20	14.85	15.00	-10	5,845	-0.17%
2020/06/23	4	14.98	10	14.85	14.85	-6	5,881	-0.10%
2020/06/22	88	15.08	25	15.14	15.05	63	5,889	1.07%
2020/06/19	10	14.86	3	14.88	14.90	7	5,882	0.12%
2020/06/18	4	14.90	0	0.00	14.95	4	5,905	0.07%
2020/06/17	21	15.05	20	15.00	15.10	1	5,890	0.02%
2020/06/16	12	14.80	2	14.78	14.75	10	5,907	0.17%
2020/06/15	1	14.75	0	0.00	14.60	1	6,000	0.02%
2020/06/12	5	14.49	22	14.59	14.85	-17	6,030	-0.28%
2020/06/11	5	15.02	6	14.85	14.85	-1	6,052	-0.02%
2020/06/10	7	15.04	13	15.04	15.00	-6	6,011	-0.10%
2020/06/09	11	15.24	0	0.00	15.15	11	6,110	0.18%
2020/06/08	26	15.39	16	15.31	15.20	10	6,151	0.16%
2020/06/05	3	15.35	16	15.29	15.30	-13	6,044	-0.22%
2020/06/04	26	14.96	2	14.93	14.90	24	5,978	0.40%
2020/06/03	17	14.84	18	14.86	14.85	-1	6,041	-0.02%
2020/06/02	2	14.35	0	0.00	14.35	2	5,901	0.03%
2020/06/01	17	14.45	0	0.00	14.40	17	5,892	0.29%
2020/05/27	2	14.40	0.1	14.40	14.40	1.9	5,758	0.03%
2020/05/26	0	0.00	5	14.40	14.40	-5	5,730	-0.09%
2020/05/25	0	0.00	1	14.20	14.35	-1	5,686	-0.02%
2020/05/22	44	14.64	10	14.63	14.50	34	5,613	0.61%
2020/05/21	16	14.84	3	14.95	15.00	13	5,515	0.24%
2020/05/20	52	15.40	27	15.31	15.15	25	5,388	0.46%
2020/05/19	14	15.03	36	14.99	15.15	-22	4,976	-0.44%
2020/05/15	11	13.80	1	13.85	13.80	10	4,625	0.22%
2020/05/14	4	13.99	0	0.00	13.80	4	4,601	0.09%
2020/05/13	1	14.15	10	14.30	14.30	-9	4,526	-0.20%
2020/05/12	3	14.55	0	0.00	14.45	3	4,523	0.07%
2020/05/11	0	0.00	0.4	14.85	14.80	-0.4	4,503	-0.01%
2020/05/08	1	14.80	2	15.00	14.90	-1	4,469	-0.02%
2020/05/07	0	0.00	7	14.74	14.75	-7	4,428	-0.16%
2020/05/06	0	0.00	19	14.78	14.65	-19	4,405	-0.43%
2020/05/05	0	0.00	1	14.60	14.50	-1	4,365	-0.02%
2020/05/04	6	14.61	1	14.70	14.55	5	4,350	0.11%
2020/04/30	1	15.05	63	14.92	15.05	-62	4,319	-1.44%
2020/04/29	51	14.40	52.4	14.47	14.45	-1.4	4,221	-0.03%
2020/04/28	4	14.48	0	0.00	14.55	4	4,138	0.10%
2020/04/27	21	14.55	45	14.51	14.55	-24	4,295	-0.56%
2020/04/24	20	14.15	2	14.13	14.15	18	4,259	0.42%
2020/04/23	5	14.10	5	14.04	14.05	0	4,252	0.00%
2020/04/22	1	13.55	8	13.53	13.65	-7	4,204	-0.17%
2020/04/21	18	13.69	14	13.76	13.65	4	4,189	0.10%
2020/04/20	1	14.30	0	0.00	14.20	1	4,109	0.02%
2020/04/17	10	14.58	16	14.71	14.40	-6	4,096	-0.15%
2020/04/16	10	14.40	4	14.50	14.55	6	4,025	0.15%
2020/04/15	5	14.67	14	14.67	14.75	-9	4,073	-0.22%
2020/04/14	27	14.53	34	14.66	14.65	-7	4,136	-0.17%
2020/04/13	156	14.46	86	14.53	14.50	70	4,204	1.66%	大買/
2020/04/09	3	13.88	0	0.00	13.85	3	4,376	0.07%
2020/04/08	3	13.55	10	13.70	13.70	-7	4,602	-0.15%
2020/04/07	4	13.60	10	13.63	13.50	-6	4,560	-0.13%
2020/04/06	20	13.45	14	13.26	13.45	6	4,520	0.13%
2020/04/01	6	12.98	0	0.00	13.05	6	4,451	0.13%
2020/03/31	10	12.91	54	12.62	12.90	-44	4,415	-1.00%
2020/03/30	10	12.25	0	0.00	12.35	10	4,363	0.23%
2020/03/27	15	12.43	4	12.60	12.30	11	4,383	0.25%
2020/03/26	0	0.00	10	12.20	12.10	-10	4,391	-0.23%
2020/03/24	10	11.90	1	11.70	11.95	9	4,522	0.20%
2020/03/23	5	11.10	0	0.00	11.20	5	4,528	0.11%
2020/03/20	30	11.30	27	11.48	11.45	3	4,539	0.07%
2020/03/19	2	10.98	11	11.30	10.65	-9	4,501	-0.20%
2020/03/18	21	12.40	24	12.25	11.80	-3	4,420	-0.07%
2020/03/17	30	12.55	3	12.60	12.35	27	4,403	0.61%
2020/03/16	0	0.00	5	13.05	12.95	-5	4,351	-0.11%
2020/03/13	1	12.85	0	0.00	12.85	1	4,268	0.02%
2020/03/12	1	14.15	0	0.00	14.05	1	4,130	0.02%
2020/03/11	1	15.15	10	15.15	15.00	-9	4,064	-0.22%
2020/03/10	20	14.70	0	0.00	15.05	20	4,062	0.49%
2020/03/09	9	15.38	0	0.00	15.10	9	3,995	0.23%
2020/03/06	17	16.18	0	0.00	16.20	17	3,834	0.44%
2020/03/05	0	0.00	2	16.43	16.45	-2	3,847	-0.05%
2020/03/04	0	0.00	4	16.25	16.40	-4	3,863	-0.10%
2020/03/03	10	16.40	0	0.00	16.45	10	3,930	0.25%
2020/03/02	1	16.20	1	16.10	16.20	0	4,029	0.00%
2020/02/27	1	16.50	0	0.00	16.50	1	4,009	0.02%
2020/02/21	1	17.25	2	17.20	17.20	-1	4,001	-0.02%
2020/02/19	20	17.45	5	17.35	17.45	15	3,994	0.38%
2020/02/12	2	17.05	0	0.00	17.15	2	4,154	0.05%
2020/02/05	1	16.50	0	0.00	16.50	1	4,184	0.02%
2020/02/04	0	0.00	1	16.55	16.70	-1	4,162	-0.02%
2020/02/03	1	16.20	19	16.23	16.30	-18	4,143	-0.43%
2020/01/31	0	0.00	10	17.05	17.05	-10	4,051	-0.25%
2020/01/30	35	17.23	26	17.09	16.80	9	4,097	0.22%
2020/01/20	0	0.00	2	18.45	18.45	-2	3,905	-0.05%
2020/01/14	2	18.45	3	18.50	18.40	-1	3,941	-0.03%
2020/01/09	1	18.35	0	0.00	18.25	1	3,954	0.03%
2020/01/08	1	18.55	0	0.00	18.45	1	3,834	0.03%
2020/01/07	6	18.74	12	18.73	18.75	-6	3,715	-0.16%
2020/01/06	8	19.26	0	0.00	19.05	8	3,620	0.22%
2020/01/03	2	19.40	8.1	19.14	19.40	-6.1	3,573	-0.17%
2020/01/02	25	19.12	13	19.08	19.15	12	3,422	0.35%
2019/12/31	1	18.60	0	0.00	18.60	1	3,158	0.03%
2019/12/30	1	18.55	10	18.65	18.55	-9	3,182	-0.28%
2019/12/25	1	18.60	1	18.60	18.60	0	3,165	0.00%
2019/12/24	1	18.60	10	18.60	18.55	-9	3,198	-0.28%
2019/12/23	0	0.00	2	18.60	18.65	-2	3,210	-0.06%
2019/12/20	0	0.00	1	18.55	18.45	-1	3,192	-0.03%
2019/12/19	5	18.60	0	0.00	18.60	5	3,121	0.16%
2019/12/17	16	18.40	7	18.31	18.40	9	3,011	0.30%
2019/12/16	5	18.40	35	18.30	18.25	-30	3,007	-1.00%
2019/12/13	1	18.10	0	0.00	18.10	1	3,022	0.03%
2019/12/12	3	18.22	0	0.00	18.20	3	3,088	0.10%
2019/12/06	0	0.00	3.4	18.31	18.35	-3.4	3,486	-0.10%
2019/12/04	0	0.00	0.2	18.10	18.05	-0.2	3,475	0.00%
2019/12/03	0	0.00	1.4	18.10	18.10	-1.4	3,522	-0.04%
2019/12/02	3	18.05	0	0.00	18.05	3	3,549	0.08%
2019/11/29	2	18.20	0	0.00	18.20	2	3,559	0.06%
2019/11/28	3	18.37	0	0.00	18.30	3	3,606	0.08%
2019/11/27	30	18.70	2	18.80	18.75	28	3,620	0.77%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/19	1	18.10	2	18.15	18.15	-1	3,647	-0.03%
2019/11/18	0	0.00	6	18.09	18.15	-6	3,710	-0.16%
2019/11/15	2	18.13	9	18.10	18.15	-7	3,734	-0.19%
2019/11/14	1	18.20	0	0.00	18.25	1	3,765	0.03%
2019/11/13	1	17.95	0	0.00	17.95	1	3,789	0.03%
2019/11/12	3	18.10	0	0.00	18.05	3	3,863	0.08%
2019/11/11	0	0.00	2	18.50	18.10	-2	3,936	-0.05%
2019/11/07	1	18.70	21	18.70	18.70	-20	3,941	-0.51%
2019/11/06	4	18.60	0	0.00	18.60	4	3,957	0.10%
2019/11/04	0	0.00	2	18.40	18.40	-2	4,010	-0.05%
2019/11/01	0	0.00	2	18.35	18.40	-2	4,140	-0.05%
2019/10/30	20	18.60	0	0.00	18.55	20	4,225	0.47%
2019/10/29	0	0.00	22	18.77	18.60	-22	4,248	-0.52%
2019/10/28	1	18.55	0	0.00	18.60	1	4,158	0.02%
2019/10/22	0	0.00	0.2	18.40	18.40	-0.2	4,318	0.00%
2019/10/21	20	18.65	3	18.65	18.70	17	4,337	0.39%
2019/10/17	0	0.00	5	18.30	18.30	-5	4,384	-0.11%
2019/10/16	4	18.20	4	18.15	18.20	0	4,427	0.00%
2019/10/15	0	0.00	5	18.20	18.10	-5	4,481	-0.11%
2019/10/14	0	0.00	10	18.15	18.15	-10	4,528	-0.22%
2019/10/09	1	17.80	0	0.00	17.90	1	4,538	0.02%
2019/10/08	1	18.15	0	0.00	18.00	1	4,475	0.02%
2019/10/04	3	18.22	6	18.25	18.20	-3	4,492	-0.07%
2019/10/03	2	18.35	0	0.00	18.35	2	4,493	0.04%
2019/10/01	1	18.30	0	0.00	18.35	1	4,635	0.02%
2019/09/27	9	18.18	0	0.00	18.10	9	4,670	0.19%
2019/09/26	5	18.45	0	0.00	18.35	5	4,653	0.11%
2019/09/25	1	18.60	0	0.00	18.50	1	4,719	0.02%
2019/09/23	0	0.00	0.2	18.95	18.95	-0.2	4,962	0.00%
2019/09/20	3	18.90	5	18.90	19.00	-2	4,985	-0.04%
2019/09/19	8	18.98	23	18.90	18.90	-15	4,961	-0.30%
2019/09/18	0	0.00	20	19.05	18.95	-20	4,972	-0.40%
2019/09/17	45	19.16	32	19.06	19.05	13	4,952	0.26%
2019/09/16	85	19.69	41	19.94	19.40	44	4,911	0.90%
2019/09/12	10	18.95	0	0.00	18.90	10	4,525	0.22%
2019/09/09	13	19.00	0	0.00	19.00	13	4,694	0.28%
2019/09/05	20	18.95	0	0.00	18.85	20	4,842	0.41%
2019/09/04	1	18.80	0	0.00	18.90	1	4,857	0.02%
2019/09/03	12	18.82	0	0.00	18.75	12	4,871	0.25%
2019/09/02	0	0.00	6	19.03	19.05	-6	4,865	-0.12%
2019/08/30	13	18.51	2.4	18.58	18.55	10.6	4,848	0.22%
2019/08/28	9	18.14	2	18.10	18.00	7	4,788	0.15%
2019/08/26	1	18.20	0	0.00	18.20	1	4,797	0.02%
2019/08/23	0	0.00	1	18.50	18.50	-1	4,786	-0.02%
2019/08/21	14	18.32	0	0.00	18.30	14	4,730	0.30%
2019/08/20	20	18.70	0	0.00	18.55	20	4,683	0.43%
2019/08/19	8	18.61	7	18.42	18.60	1	4,650	0.02%
2019/08/16	1	18.30	2	18.25	18.30	-1	4,620	-0.02%
2019/08/15	8	18.09	0	0.00	18.05	8	4,564	0.18%
2019/08/14	8	18.44	13	18.40	18.50	-5	4,477	-0.11%
2019/08/13	11	17.86	1	18.20	17.70	10	4,391	0.23%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/08	6	18.25	0	0.00	18.40	6	4,331	0.14%
2019/08/07	0	0.00	1	18.65	18.55	-1	4,296	-0.02%
2019/08/06	1	18.65	0	0.00	18.65	1	4,314	0.02%
2019/08/05	6	19.13	5	19.65	18.85	1	4,308	0.02%
2019/08/02	1	19.90	0	0.00	19.90	1	4,263	0.02%
2019/07/26	0	0.00	8	20.53	20.55	-8	4,395	-0.18%
2019/07/25	25	20.68	0	0.00	20.65	25	4,432	0.56%
2019/07/24	1	20.90	0	0.00	20.95	1	4,480	0.02%
2019/07/22	0	0.00	5	21.10	21.05	-5	5,045	-0.10%
2019/07/19	4	21.03	0	0.00	21.00	4	5,051	0.08%
2019/07/18	5	21.18	3	21.22	21.05	2	5,024	0.04%
2019/07/15	10	20.68	0	0.00	20.65	10	4,931	0.20%
2019/07/12	3	20.75	0	0.00	20.65	3	4,968	0.06%
2019/07/10	2	20.68	5	20.70	20.85	-3	4,985	-0.06%
2019/07/09	2	20.80	0	20.75	20.80	2	5,001	0.04%
2019/07/08	1	20.80	0	0.00	20.70	1	5,038	0.02%
2019/07/05	0	0.00	6	21.20	21.15	-6	5,081	-0.12%
2019/07/04	1	21.30	5	21.35	21.20	-4	5,188	-0.08%
2019/07/03	1	21.35	0	0.00	21.40	1	5,414	0.02%
2019/07/02	20	21.15	82	21.38	21.45	-62	5,437	-1.14%
2019/07/01	1	21.10	7	21.07	21.20	-6	5,363	-0.11%
2019/06/28	3	20.53	9	20.61	20.50	-6	5,273	-0.11%
2019/06/26	2	20.20	0	0.00	20.15	2	5,116	0.04%
2019/06/25	15	20.23	0	0.00	20.25	15	5,077	0.30%
2019/06/24	25	20.29	0	0.00	20.35	25	5,064	0.49%
2019/06/21	15	20.28	0	0.00	20.20	15	5,060	0.30%
2019/06/20	5	20.25	0	0.00	20.25	5	5,027	0.10%
2019/06/18	0	0.00	1	20.00	20.15	-1	4,991	-0.02%
2019/06/17	2	20.45	0	0.00	20.30	2	4,974	0.04%
2019/06/13	2	19.75	2	19.85	19.80	0	4,863	0.00%
2019/06/12	1	19.95	0	0.00	19.85	1	4,844	0.02%
2019/06/11	5	19.96	0	0.00	20.00	5	4,804	0.10%
2019/06/10	32	20.05	0	0.00	20.10	32	4,800	0.67%
2019/06/04	0	0.00	4	20.25	20.15	-4	4,969	-0.08%
2019/06/03	4	20.51	0	0.00	20.25	4	4,993	0.08%
2019/05/31	5	21.05	0	0.00	21.05	5	4,954	0.10%
2019/05/24	1	21.10	0	0.00	21.10	1	5,157	0.02%
2019/05/23	1	21.10	0	0.00	21.10	1	5,204	0.02%
2019/05/21	30	21.75	0	0.00	21.70	30	5,327	0.56%
2019/05/17	0	0.00	20	21.35	21.25	-20	5,396	-0.37%
2019/05/16	0	0.00	2	21.20	21.35	-2	5,425	-0.04%
2019/05/13	0	0.00	2	21.00	21.10	-2	5,613	-0.04%
2019/05/10	24	21.15	0	0.00	21.15	24	5,727	0.42%
2019/05/09	0	0.00	12	21.87	21.85	-12	5,801	-0.21%
2019/05/07	15	22.03	2	22.10	22.25	13	5,800	0.22%
2019/05/03	0	0.00	1	21.65	21.85	-1	5,793	-0.02%
2019/05/02	11	21.59	19	21.56	21.65	-8	5,748	-0.14%
2019/04/30	0	0.00	13	21.13	21.25	-13	5,701	-0.23%
2019/04/29	3	21.08	10	20.97	21.05	-7	5,655	-0.12%
2019/04/26	28	21.45	5	22.27	21.30	23	5,629	0.41%
2019/04/25	2	23.60	0	0.00	23.65	2	5,203	0.04%
2019/04/22	1	24.10	0	0.00	24.10	1	5,323	0.02%
2019/04/19	3	23.82	5	23.80	24.00	-2	5,345	-0.04%
2019/04/18	5	23.99	5	23.95	23.75	0	5,403	0.00%
2019/04/17	2	24.20	1	24.40	24.20	1	5,537	0.02%
2019/04/16	2	24.15	0	0.00	24.15	2	5,534	0.04%
2019/04/15	1	24.20	2	24.25	24.20	-1	5,539	-0.02%
2019/04/12	6	24.37	2	24.50	24.30	4	5,547	0.07%
2019/04/11	2	24.60	1	24.85	24.70	1	5,516	0.02%
2019/04/10	10	24.70	6	24.94	25.10	4	5,396	0.07%
2019/04/09	18	24.86	18	24.76	25.00	0	5,269	0.00%
2019/04/01	1	24.15	0	0.00	23.90	1	4,950	0.02%
2019/03/29	0	0.00	1	23.95	23.95	-1	4,894	-0.02%
2019/03/28	7	24.01	0	0.00	23.95	7	4,894	0.14%
2019/03/27	0	0.00	10	23.80	24.00	-10	4,924	-0.20%
2019/03/26	21	23.77	7	23.77	23.70	14	4,946	0.28%
2019/03/25	28	23.78	0	0.00	23.80	28	4,939	0.57%
2019/03/21	0	24.10	2	24.10	24.10	-2	4,916	-0.04%
2019/03/20	10	24.00	0	0.00	24.10	10	4,942	0.20%
2019/03/18	0	23.95	3	23.60	23.95	-3	4,984	-0.06%
2019/03/15	0	0.00	5	23.55	23.55	-5	5,029	-0.10%
2019/03/14	2	23.53	0	0.00	23.50	2	5,137	0.04%
2019/03/13	1	23.50	7	23.51	23.55	-6	5,260	-0.11%
2019/03/12	5	23.77	0	0.00	23.45	5	5,410	0.09%
2019/03/11	6	23.85	2	23.83	23.85	4	5,394	0.07%
2019/03/08	0	0.00	1	23.85	23.80	-1	5,612	-0.02%
2019/03/05	10	24.06	30	24.00	23.95	-20	5,987	-0.33%
2019/03/04	2	24.30	1	24.40	24.25	1	6,029	0.02%
2019/02/26	1	24.00	1	24.20	24.00	0	6,108	0.00%
2019/02/25	7	24.25	0	0.00	24.20	7	6,143	0.11%
2019/02/22	7	24.38	0	0.00	24.25	7	6,151	0.11%
2019/02/20	100	25.20	75	24.86	24.85	25	6,141	0.41%
2019/02/19	2	24.70	3	24.85	24.80	-1	6,074	-0.02%
2019/02/18	0	0.00	5	24.58	24.60	-5	6,028	-0.08%
2019/02/15	1	24.05	3	24.18	24.20	-2	6,051	-0.03%
2019/02/14	8	24.41	5	24.20	24.40	3	6,065	0.05%
2019/02/13	8	24.36	0	0.00	24.10	8	6,041	0.13%
2019/02/12	11	24.32	23	24.24	24.50	-12	5,987	-0.20%
2019/02/11	18	24.89	117	24.66	24.75	-99	5,937	-1.67%	大賣/
2019/01/30	5	24.75	11	24.94	25.05	-6	5,909	-0.10%
2019/01/29	0	0.00	126.8	24.05	24.05	-126.8	5,827	-2.18%	大賣/鉅額交易
2019/01/28	20	24.15	31	24.15	24.00	-11	5,896	-0.19%
2019/01/25	83	24.00	1	24.10	24.05	82	5,898	1.39%
2019/01/24	2	23.78	1	23.75	24.05	1	5,868	0.02%
2019/01/23	0	0.00	1	23.85	23.60	-1	5,911	-0.02%
2019/01/22	2	24.00	0	0.00	23.85	2	5,959	0.03%
2019/01/21	0	0.00	2	24.05	24.30	-2	5,966	-0.03%
2019/01/18	21	24.14	8	24.18	24.00	13	5,995	0.22%
2019/01/17	2	23.70	1	24.00	23.80	1	6,055	0.02%
2019/01/16	3	23.60	1	23.50	23.40	2	6,142	0.03%
2019/01/15	50	23.50	3	23.60	23.60	47	6,245	0.75%
2019/01/14	150	23.55	37	23.31	23.30	113	6,267	1.80%	大買/鉅額交易
2019/01/11	0	0.00	6	23.14	23.20	-6	6,355	-0.09%
2019/01/10	4	23.18	21	23.21	23.20	-17	6,439	-0.26%
2019/01/09	3	23.02	10	23.28	22.70	-7	6,405	-0.11%
2019/01/08	0	0.00	1	21.95	21.90	-1	6,245	-0.02%
2019/01/07	5	21.55	0	0.00	21.80	5	6,285	0.08%
2019/01/04	1	21.10	10	21.35	21.20	-9	6,301	-0.14%
2019/01/03	2	21.55	1	21.60	21.70	1	6,338	0.02%
2019/01/02	0	0.00	3	21.70	21.80	-3	6,337	-0.05%
2018/12/27	7	21.83	0	0.00	21.80	7	6,331	0.11%
2018/12/25	0	0.00	6	21.88	21.85	-6	6,339	-0.09%
2018/12/21	0	0.00	2	22.20	22.35	-2	6,482	-0.03%
2018/12/20	20	22.08	0	0.00	21.75	20	6,484	0.31%
2018/12/19	1	22.15	0	0.00	22.10	1	6,555	0.02%
2018/12/18	1	22.40	0	0.00	22.40	1	6,663	0.02%
2018/12/17	3	22.60	0	0.00	22.60	3	6,788	0.04%
2018/12/14	2	22.75	0	0.00	22.80	2	6,855	0.03%
2018/12/13	0	0.00	2	23.08	23.20	-2	6,830	-0.03%
2018/12/12	12	23.15	0	0.00	22.90	12	6,787	0.18%
2018/12/11	36	23.49	0	0.00	23.05	36	6,725	0.54%
2018/12/10	13	23.55	3	23.68	23.40	10	6,673	0.15%
2018/12/07	10	24.37	11	24.60	24.30	-1	6,611	-0.02%
2018/12/06	63	23.96	2	24.00	23.40	61	6,494	0.94%
2018/12/05	16	23.72	6	24.48	24.15	10	6,466	0.15%
2018/12/04	43	24.03	55	23.88	24.05	-12	6,355	-0.19%
2018/12/03	52	22.80	32	23.74	24.00	20	6,242	0.32%
2018/11/30	7	21.86	1	22.20	22.35	6	6,003	0.10%
2018/11/29	31	21.89	0.2	21.60	21.60	30.8	5,936	0.52%
2018/11/28	24	21.61	5	21.55	21.60	19	5,819	0.33%
2018/11/27	7	22.05	5	22.10	22.05	2	5,666	0.04%
2018/11/26	15	22.48	0	0.00	22.45	15	5,654	0.27%
2018/11/23	17	22.83	2	22.55	22.65	15	5,669	0.26%
2018/11/22	0	0.00	9	23.66	23.35	-9	5,608	-0.16%
2018/11/21	10	22.50	0	0.00	22.50	10	5,583	0.18%
2018/11/20	0	0.00	3	22.43	22.60	-3	5,617	-0.05%
2018/11/19	20	22.55	0	0.00	22.55	20	5,625	0.36%
2018/11/16	2	22.60	1	22.70	22.60	1	5,671	0.02%
2018/11/15	1	22.60	0	0.00	22.60	1	5,724	0.02%
2018/11/14	0	0.00	1	22.40	22.45	-1	5,762	-0.02%
2018/11/13	3	22.50	0	0.00	22.45	3	5,804	0.05%
2018/11/09	1	22.50	0	0.00	22.20	1	5,992	0.02%
2018/11/08	0	0.00	3	22.85	22.80	-3	6,297	-0.05%
2018/11/07	3	22.55	5	22.64	22.55	-2	6,591	-0.03%
2018/11/06	2	21.98	6	22.04	22.15	-4	6,550	-0.06%
2018/11/05	0	0.00	2	21.70	21.80	-2	6,514	-0.03%
2018/11/02	4	20.89	1	20.75	20.70	3	6,464	0.05%
2018/11/01	0	0.00	31	21.05	21.05	-31	6,501	-0.48%
2018/10/31	2	20.63	1	20.80	20.85	1	6,540	0.02%
2018/10/30	1	19.90	25	20.20	20.00	-24	6,525	-0.37%
2018/10/29	27	20.45	0	0.00	20.35	27	6,542	0.41%
2018/10/26	39	20.14	3	20.12	20.20	36	6,575	0.55%
2018/10/25	32	19.73	35	19.70	19.50	-3	6,541	-0.05%
2018/10/24	73	21.28	68	21.40	21.20	5	6,413	0.08%
2018/10/23	4	22.50	0	0.00	22.20	4	6,251	0.06%
2018/10/22	20	22.75	1	23.55	23.35	19	6,141	0.31%
2018/10/19	2	22.70	12	22.76	22.45	-10	6,136	-0.16%
2018/10/18	6	24.29	30	23.92	23.60	-24	6,006	-0.40%
2018/10/17	4	25.13	5	25.30	24.30	-1	5,938	-0.02%
2018/10/16	3	24.83	1	24.95	24.95	2	5,947	0.03%
2018/10/15	8	24.78	0	0.00	24.65	8	5,997	0.13%
2018/10/12	3	25.10	0	0.00	25.50	3	5,962	0.05%
2018/10/11	13	25.32	5	25.90	25.15	8	5,961	0.13%
2018/10/09	9	28.07	1	28.10	27.90	8	5,907	0.14%
2018/10/05	5	28.10	0	0.00	28.55	5	6,057	0.08%
2018/10/04	1	29.00	12	28.93	28.95	-11	6,031	-0.18%
2018/10/03	7	29.11	0	0.00	29.00	7	6,028	0.12%
2018/10/01	1	30.05	0	0.00	30.15	1	6,034	0.02%
2018/09/28	6	30.38	10	30.39	30.40	-4	6,102	-0.07%
2018/09/27	0	0.00	0.1	29.70	29.70	-0.1	6,035	0.00%
2018/09/26	3	29.92	1	30.00	29.80	2	6,041	0.03%
2018/09/25	0	0.00	4	30.03	29.80	-4	5,999	-0.07%
2018/09/21	22	28.83	15	29.04	29.05	7	5,911	0.12%
2018/09/19	1	27.90	0	0.00	27.70	1	5,871	0.02%
2018/09/12	1	27.80	1	28.05	28.10	0	6,210	0.00%
2018/09/11	2	27.03	1	27.00	27.70	1	6,289	0.02%
2018/09/10	8	27.61	1	27.55	27.65	7	6,231	0.11%
2018/09/07	18	28.59	2	28.80	28.60	16	6,213	0.26%
2018/09/06	8	28.76	0	0.00	28.75	8	6,316	0.13%
2018/09/05	13	29.00	0	0.00	28.90	13	6,360	0.20%
2018/09/04	2	29.83	1	29.90	29.70	1	6,434	0.02%
2018/09/03	1	29.90	0	0.00	29.55	1	6,507	0.02%
2018/08/31	12	29.61	1	29.65	29.65	11	6,548	0.17%
2018/08/30	1	30.05	0	0.00	30.00	1	6,645	0.02%
2018/08/29	13	30.58	4	30.80	30.50	9	6,659	0.14%
2018/08/28	111	30.99	101	30.75	30.75	10	6,708	0.15%	大買/大賣/
2018/08/27	50	30.95	50	31.00	31.00	0	6,691	0.00%
2018/08/24	10	30.40	10	30.35	30.90	0	6,775	0.00%
2018/08/23	1	30.30	0	0.00	30.75	1	6,976	0.01%
2018/08/22	0	0.00	0.1	31.00	31.00	-0.1	7,023	0.00%
2018/08/21	6	30.99	0	0.00	31.20	6	7,084	0.08%
2018/08/20	4	30.83	9	31.16	31.30	-5	7,167	-0.07%
2018/08/17	106.1	30.75	100	31.05	30.70	6.1	7,205	0.08%	大買/
2018/08/16	1	30.10	16	30.37	30.45	-15	7,182	-0.21%
2018/08/15	1	30.60	2	30.38	31.00	-1	7,273	-0.01%
2018/08/14	68	28.63	129	30.59	31.10	-61	7,046	-0.87%	大賣/
2018/08/13	81	28.57	76	28.33	28.30	5	7,045	0.07%
2018/08/09	1	29.30	3	29.55	29.20	-2	7,431	-0.03%
2018/08/08	52	29.40	65	29.61	29.75	-13	7,413	-0.18%
2018/08/07	0	0.00	2	29.35	29.20	-2	7,427	-0.03%
2018/08/06	22	28.31	0	0.00	28.85	22	7,435	0.30%
2018/08/03	5	28.40	2	29.00	28.70	3	7,443	0.04%
2018/08/02	0	0.00	5	28.50	28.35	-5	7,430	-0.07%
2018/08/01	2	28.75	2	29.05	28.95	0	7,484	0.00%
2018/07/25	0	0.00	6	27.55	27.80	-6	7,687	-0.08%
2018/07/24	2	27.45	0	0.00	27.25	2	7,695	0.03%
2018/07/23	2	27.03	2	27.00	27.00	0	7,747	0.00%
2018/07/20	8	26.86	1	27.15	26.75	7	7,968	0.09%
2018/07/18	8	27.58	1	27.80	27.50	7	8,138	0.09%
2018/07/17	3	28.22	0	0.00	27.90	3	8,189	0.04%
2018/07/16	8	28.60	2	28.40	28.40	6	8,405	0.07%
2018/07/13	1	29.50	6	29.80	29.90	-5	8,521	-0.06%
2018/07/10	16	29.04	0	0.00	29.10	16	8,815	0.18%
2018/07/06	5	28.16	0	0.00	28.55	5	9,001	0.06%
2018/07/05	6	28.83	0	0.00	28.50	6	8,991	0.07%
2018/07/04	2	29.28	1	29.25	29.25	1	9,062	0.01%
2018/07/03	1	29.75	1	29.90	29.75	0	9,286	0.00%
2018/07/02	1	29.55	2	29.73	29.55	-1	9,290	-0.01%
2018/06/29	1	29.60	0	0.00	29.30	1	9,302	0.01%
2018/06/28	3	29.52	3	29.97	29.40	0	9,253	0.00%
2018/06/27	1	29.25	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	20	29.85	29.75	-20	9,307	-0.21%
2018/06/25	1	29.50	1	29.90	29.55	0	9,321	0.00%
2018/06/22	1	29.15	4	29.89	29.75	-3	9,401	-0.03%
2018/06/21	1	29.20	7	29.60	29.40	-6	9,392	-0.06%
2018/06/20	1	29.25	4	29.21	29.15	-3	9,424	-0.03%
2018/06/19	4	28.53	0	0.00	28.10	4	9,383	0.04%
2018/06/15	0	0.00	1	28.70	28.65	-1	9,373	-0.01%
2018/06/14	7	29.16	0	0.00	29.10	7	9,383	0.07%
2018/06/13	11	29.90	0	0.00	29.80	11	9,441	0.12%
2018/06/12	0	0.00	2	29.90	29.85	-2	9,474	-0.02%
2018/06/11	9	30.30	0	0.00	30.25	9	9,420	0.10%
2018/06/08	1	31.35	8	31.50	31.20	-7	9,428	-0.07%
2018/06/07	0	0.00	18	31.96	31.90	-18	9,401	-0.19%
2018/06/06	2	31.18	1	31.50	31.15	1	9,397	0.01%
2018/06/05	1	31.30	0	0.00	31.20	1	9,382	0.01%
2018/06/01	15	31.54	0	0.00	31.50	15	9,322	0.16%
2018/05/31	0	0.00	6	32.15	32.10	-6	9,197	-0.07%
2018/05/30	1	31.05	2	31.15	31.35	-1	9,043	-0.01%
2018/05/29	3	31.48	16	31.80	31.45	-13	9,030	-0.14%
2018/05/28	119	31.43	100	31.36	31.30	19	9,018	0.21%	大買/
2018/05/25	17	32.19	0	0.00	32.05	17	9,076	0.19%
2018/05/24	8	33.14	2	33.20	33.20	6	9,103	0.07%
2018/05/23	1	33.80	22	33.91	34.00	-21	9,061	-0.23%
2018/05/22	8	33.50	4	33.75	33.25	4	8,908	0.04%
2018/05/21	23	34.30	14	34.81	33.60	9	8,885	0.10%
2018/05/18	7	33.04	21	33.35	33.95	-14	8,590	-0.16%
2018/05/17	5	31.86	6	32.52	31.75	-1	8,254	-0.01%
2018/05/15	5	31.64	0	0.00	31.45	5	8,296	0.06%
2018/05/14	0	0.00	4	32.35	32.40	-4	8,370	-0.05%
2018/05/11	22	31.67	14	31.63	31.80	8	8,389	0.10%
2018/05/10	14	31.30	10	30.85	30.90	4	8,384	0.05%
2018/05/09	10	31.47	19	31.37	31.05	-9	8,365	-0.11%
2018/05/08	15	33.04	0	0.00	32.60	15	8,392	0.18%
2018/05/07	2	32.98	7	33.14	33.35	-5	8,430	-0.06%
2018/05/04	3	32.10	0	0.00	32.55	3	8,521	0.04%
2018/05/03	5	32.48	1.2	32.29	32.60	3.8	8,685	0.04%
2018/04/30	14	33.53	52	33.05	33.00	-38	8,651	-0.44%
2018/04/27	46	33.39	20	33.06	33.55	26	8,690	0.30%
2018/04/26	14	33.57	27	33.53	33.60	-13	8,736	-0.15%
2018/04/25	16	32.10	13	31.98	32.10	3	8,639	0.03%
2018/04/24	11	32.72	14	32.81	32.95	-3	8,660	-0.03%
2018/04/23	5	32.28	0	0.00	32.50	5	8,688	0.06%
2018/04/20	16	33.81	25	33.71	33.10	-9	8,766	-0.10%
2018/04/19	30	33.10	22	32.93	33.00	8	8,722	0.09%
2018/04/18	1	32.50	2	32.35	32.65	-1	8,774	-0.01%
2018/04/17	1	31.80	2	31.55	31.55	-1	8,829	-0.01%
2018/04/16	4	32.39	11	32.57	32.25	-7	9,057	-0.08%
2018/04/13	8	31.51	22	31.88	31.90	-14	9,208	-0.15%
2018/04/12	1	30.85	16	31.05	31.10	-15	9,504	-0.16%
2018/04/11	5	30.39	2	30.45	30.25	3	9,729	0.03%
2018/04/10	0	0.00	2	31.75	31.15	-2	10,059	-0.02%
2018/04/09	4	31.05	19	30.76	31.40	-15	10,351	-0.14%
2018/04/03	6	29.19	13	29.10	29.35	-7	10,573	-0.07%
2018/04/02	2	29.78	0	0.00	29.80	2	11,452	0.02%
2018/03/31	11	30.66	0	0.00	30.60	11	12,081	0.09%
2018/03/30	1	30.50	0	0.00	30.65	1	13,086	0.01%
2018/03/29	0	0.00	2	30.40	30.50	-2	13,452	-0.01%
2018/03/28	150	30.28	152	30.05	30.05	-2	13,439	-0.01%	大買/大賣/
2018/03/27	212	29.87	222	30.04	30.00	-10	13,456	-0.07%	大買/大賣/
2018/03/26	0	0.00	11	30.07	29.60	-11	13,432	-0.08%
2018/03/23	0	0.00	20	28.65	29.75	-20	13,414	-0.15%
2018/03/22	10	29.80	10	29.45	29.45	0	13,356	0.00%
2018/03/21	0	0.00	4	29.96	29.45	-4	13,407	-0.03%
2018/03/20	1	29.60	5	29.68	29.90	-4	13,481	-0.03%
2018/03/19	8	29.66	43	29.74	29.50	-35	13,563	-0.26%
2018/03/15	10	28.85	1	28.95	29.40	9	13,649	0.07%
2018/03/14	3	28.95	2	29.50	29.40	1	13,650	0.01%
2018/03/12	1	28.90	12	29.21	28.60	-11	13,987	-0.08%
2018/03/09	2	28.00	0	0.00	27.95	2	14,164	0.01%
2018/03/08	5	28.00	0	0.00	28.05	5	14,802	0.03%
2018/03/07	0	0.00	4	28.15	27.90	-4	15,475	-0.03%
2018/03/06	1	28.40	2	28.20	28.35	-1	15,565	-0.01%
2018/03/05	7	28.14	5	28.05	27.90	2	15,651	0.01%
2018/03/02	106	29.24	140	29.03	28.90	-34	15,668	-0.22%	大買/大賣/
2018/03/01	8	29.36	1.8	29.42	29.70	6.2	15,776	0.04%
2018/02/27	6	29.40	29	29.30	29.20	-23	15,719	-0.15%
2018/02/26	20	28.92	9	29.03	29.00	11	15,721	0.07%
2018/02/23	0	0.00	8	28.03	28.00	-8	15,928	-0.05%
2018/02/21	10	27.45	6	27.62	27.50	4	16,059	0.02%
2018/02/12	2	26.65	0	0.00	26.65	2	16,094	0.01%
2018/02/09	5	26.75	5	27.00	27.10	0	16,231	0.00%
2018/02/08	2	27.05	0	0.00	27.25	2	16,352	0.01%
2018/02/07	222	27.44	207	26.92	26.90	15	16,513	0.09%	大買/大賣/
2018/02/06	12	26.53	3	26.30	26.35	9	16,691	0.05%
2018/02/05	8	28.08	13	28.33	28.05	-5	17,180	-0.03%
2018/02/02	11	29.14	0	0.00	28.95	11	17,734	0.06%
2018/02/01	6	29.03	4	28.80	28.80	2	17,753	0.01%
2018/01/31	24	28.68	22	28.59	28.75	2	17,730	0.01%
2018/01/30	4	29.73	4	29.83	29.35	0	17,647	0.00%
2018/01/29	2	30.45	6	30.27	30.50	-4	17,715	-0.02%
2018/01/26	5	29.89	24	30.08	29.80	-19	17,625	-0.11%
2018/01/25	15	29.70	19	29.62	29.55	-4	17,442	-0.02%
2018/01/24	12	29.38	0	0.00	29.45	12	17,377	0.07%
2018/01/23	3	29.27	3	29.88	29.10	0	17,398	0.00%
2018/01/22	12	28.83	9	29.42	29.70	3	17,341	0.02%
2018/01/19	35	29.26	6	29.53	29.15	29	17,290	0.17%
2018/01/18	2	30.20	5.8	29.93	29.80	-3.8	17,160	-0.02%
2018/01/17	10	30.10	12	30.18	30.15	-2	17,062	-0.01%
2018/01/15	12	30.18	3	30.35	29.90	9	16,759	0.05%
2018/01/12	16	30.73	11	30.98	30.40	5	16,553	0.03%
2018/01/11	26	30.64	10	30.95	30.35	16	16,355	0.10%
2018/01/10	10	31.08	26	31.38	31.05	-16	16,264	-0.10%
2018/01/09	6	31.18	12	31.45	31.60	-6	15,960	-0.04%
2018/01/08	28	31.10	26	30.97	31.15	2	15,651	0.01%
2018/01/05	14	30.41	49	30.52	30.80	-35	15,233	-0.23%
2018/01/04	30	30.94	7	30.94	30.15	23	14,980	0.15%
2018/01/03	24	30.47	27.8	30.61	30.35	-3.8	14,682	-0.03%
2018/01/02	19	31.28	2	31.43	30.80	17	14,308	0.12%