國喬 (1312)-臺銀-臺南券商分點個股進出

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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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	1	14.50	15	14.53	14.50	-14	3,115	-0.45%
2024/05/30	24.3	14.58	17.7	14.62	14.55	6.5	3,114	0.21%
2024/05/29	2.1	14.45	1	14.50	14.45	1.1	3,089	0.04%
2024/05/28	0	0.00	25.1	14.47	14.75	-25.1	3,056	-0.82%
2024/05/27	8.3	14.11	0	0.00	14.10	8.3	2,967	0.28%
2024/05/24	18	14.11	0.5	14.34	14.25	17.5	2,966	0.59%
2024/05/23	7.7	14.12	0	0.00	14.05	7.7	2,947	0.26%
2024/05/22	5	14.40	0	0.00	14.40	5	2,898	0.17%
2024/05/21	1.5	14.35	5	14.30	14.50	-3.5	2,882	-0.12%
2024/05/20	12.1	14.50	15	14.47	14.45	-2.9	2,842	-0.10%
2024/05/17	4.5	14.78	20.3	14.61	14.70	-15.8	2,801	-0.56%
2024/05/16	0	0.00	100	14.80	14.80	-100	2,730	-3.66%
2024/05/15	20	14.86	16.9	14.76	14.85	3.1	2,643	0.12%
2024/05/14	6	14.19	10	14.25	14.15	-4	2,372	-0.17%
2024/05/13	79	14.11	67.7	14.20	14.35	11.3	2,299	0.49%
2024/05/10	10	13.35	0	0.00	13.40	10	2,056	0.49%
2024/05/09	0	0.00	27	13.35	13.25	-27	2,075	-1.30%
2024/05/08	0.4	13.25	0	0.00	13.25	0.4	2,076	0.02%
2024/05/07	1.1	13.36	0	0.00	13.25	1.1	2,087	0.05%
2024/05/06	5	13.45	0	0.00	13.45	5	2,100	0.24%
2024/05/03	4	13.63	0.4	13.70	13.45	3.6	2,120	0.17%
2024/05/02	0	0.00	20	13.45	13.50	-20	2,115	-0.95%
2024/04/30	0	0.00	0.2	13.65	13.50	-0.2	2,125	-0.01%
2024/04/29	1	13.55	12.3	13.58	13.65	-11.3	2,121	-0.53%
2024/04/26	0	0.00	0.1	13.35	13.30	-0.1	2,086	-0.01%
2024/04/24	2	13.25	0	0.00	13.20	2	2,107	0.09%
2024/04/22	0	0.00	5	13.29	13.15	-5	2,245	-0.22%
2024/04/19	10.2	12.95	9.1	12.99	12.90	1.1	2,208	0.05%
2024/04/18	1.9	12.89	0	0.00	13.10	1.9	2,182	0.09%
2024/04/17	3	13.00	0	0.00	12.95	3	2,215	0.14%
2024/04/16	12.4	13.07	2	12.95	12.95	10.4	2,259	0.46%
2024/04/15	0	13.45	6	13.50	13.35	-6	2,248	-0.27%
2024/04/12	2.2	13.40	0	0.00	13.35	2.2	2,259	0.10%
2024/04/11	5.5	13.40	0	0.00	13.35	5.5	2,269	0.24%
2024/04/10	8	13.65	5.5	13.66	13.70	2.5	2,261	0.11%
2024/04/09	5	13.55	1.3	13.58	13.55	3.7	2,269	0.16%
2024/04/08	3.6	13.25	2	13.15	13.30	1.6	2,246	0.07%
2024/04/03	3.4	13.24	0	0.00	13.20	3.4	2,279	0.15%
2024/04/02	6	13.39	0	0.00	13.35	6	2,306	0.26%
2024/04/01	6	13.49	1.7	13.49	13.55	4.3	2,324	0.18%
2024/03/29	5	13.25	3	13.25	13.30	2	2,482	0.08%
2024/03/28	7.1	13.22	0	0.00	13.10	7.1	2,722	0.26%
2024/03/27	11	13.40	0	0.00	13.35	11	2,715	0.41%
2024/03/26	10	13.40	1.1	13.60	13.40	8.9	2,776	0.32%
2024/03/25	11	13.40	2	13.40	13.40	9	2,781	0.32%
2024/03/22	0	0.00	0.4	13.50	13.45	-0.4	2,869	-0.01%
2024/03/21	0	0.00	0.9	13.40	13.45	-0.9	2,906	-0.03%
2024/03/20	15.1	13.09	0	0.00	13.15	15.1	2,986	0.50%
2024/03/18	4.2	13.23	1	13.10	13.15	3.2	3,035	0.11%
2024/03/15	4.8	13.31	0	0.00	13.35	4.8	3,116	0.16%
2024/03/14	0	13.55	0	0.00	13.50	0	3,180	0.00%
2024/03/13	11.2	13.44	0	0.00	13.45	11.2	3,199	0.35%
2024/03/12	0	0.00	0.2	13.89	13.85	-0.2	3,168	-0.01%
2024/03/11	6	13.68	0	0.00	13.75	6	3,182	0.19%
2024/03/08	18.6	13.59	7	13.70	13.55	11.6	3,175	0.37%
2024/03/07	12	13.94	1	13.95	13.90	11	3,119	0.35%
2024/03/06	0	0.00	1	14.00	14.05	-1	3,090	-0.03%
2024/03/01	0.2	14.15	0	0.00	14.10	0.2	3,153	0.01%
2024/02/29	0	0.00	3	14.10	14.15	-3	3,180	-0.09%
2024/02/26	0	0.00	0	14.30	14.25	0	3,169	0.00%
2024/02/23	30	14.30	0	0.00	14.25	30	3,174	0.95%
2024/02/22	2	14.30	0	0.00	14.30	2	3,174	0.06%
2024/02/21	0.3	14.55	0	0.00	14.35	0.3	3,160	0.01%
2024/02/20	2	14.50	0	0.00	14.50	2	3,151	0.06%
2024/02/19	0	0.00	10	14.70	14.70	-10	3,164	-0.32%
2024/02/16	0	14.45	1	14.40	14.45	-1	3,162	-0.03%
2024/02/02	10	14.40	2	14.40	14.40	8	3,106	0.26%
2024/01/31	1	14.40	0	0.00	14.40	1	3,075	0.03%
2024/01/29	0	0.00	2	14.75	14.75	-2	3,046	-0.07%
2024/01/26	0	0.00	3	14.53	14.50	-3	3,020	-0.10%
2024/01/25	0	0.00	1	14.30	14.40	-1	2,991	-0.03%
2024/01/24	1	14.45	10	14.35	14.35	-9	2,969	-0.30%
2024/01/23	0	0.00	1	14.30	14.25	-1	2,954	-0.03%
2024/01/18	1	14.10	0	0.00	14.05	1	2,900	0.03%
2024/01/17	8	14.01	0	0.00	14.05	8	2,888	0.28%
2024/01/16	8	14.32	0	0.00	14.30	8	2,815	0.28%
2024/01/15	1	14.60	3	14.67	14.60	-2	2,751	-0.07%
2024/01/12	0	0.00	1	14.70	14.70	-1	2,763	-0.04%
2024/01/11	5	14.61	0	0.00	14.60	5	2,752	0.18%
2024/01/10	4.1	14.77	9	14.72	14.70	-4.9	2,695	-0.18%
2024/01/09	2	14.98	0	0.00	14.95	2	2,644	0.08%
2024/01/08	5	15.22	5	15.24	15.15	0	2,607	0.00%
2024/01/04	2	15.05	10	15.10	15.05	-8	2,550	-0.31%
2024/01/03	7	15.15	0	0.00	15.15	7	2,545	0.27%
2024/01/02	3	15.15	10	15.20	15.15	-7	2,515	-0.28%
2023/12/29	1	15.20	4	15.21	15.20	-3	2,498	-0.12%
2023/12/28	6	15.05	4	15.05	15.10	2	2,454	0.08%
2023/12/27	4	15.10	1	15.10	15.10	3	2,422	0.12%
2023/12/26	10	15.10	6	15.22	15.10	4	2,395	0.17%
2023/12/25	11	14.86	12	14.85	14.85	-1	2,213	-0.05%
2023/12/22	1	15.10	2	15.05	15.05	-1	1,962	-0.05%
2023/12/21	9	15.30	27	15.34	15.30	-18	1,937	-0.93%
2023/12/19	28	14.88	5	14.90	14.90	23	1,841	1.25%
2023/12/18	18	15.30	0	0.00	15.20	18	1,754	1.03%
2023/12/15	0	0.00	9	15.50	15.25	-9	1,714	-0.52%
2023/12/14	5	15.35	10.7	15.23	15.20	-5.7	1,614	-0.35%
2023/12/13	21	15.15	0	0.00	15.15	21	1,560	1.35%
2023/12/11	33.9	15.30	8	15.30	15.20	25.9	1,441	1.80%
2023/12/08	2.7	15.74	20	15.80	15.70	-17.4	1,371	-1.26%
2023/12/07	4.5	15.81	0	0.00	15.70	4.5	1,337	0.34%
2023/12/06	102	15.95	0	0.00	15.95	102	1,305	7.81%	大買/鉅額交易
2023/12/05	1	15.95	13	15.95	16.00	-12	1,296	-0.93%
2023/12/04	1	16.05	0	0.00	16.00	1	1,276	0.08%
2023/11/30	3.2	16.04	0	0.00	16.05	3.2	1,242	0.26%
2023/11/29	0.3	16.15	0	0.00	16.10	0.3	1,197	0.02%
2023/11/28	7.9	16.23	0	0.00	16.20	7.9	1,185	0.66%
2023/11/24	0	0.00	1.7	16.73	16.75	-1.7	1,085	-0.16%
2023/11/22	1	16.40	0	0.00	16.45	1	1,038	0.10%
2023/11/21	0	0.00	0.3	16.56	16.55	-0.3	1,030	-0.03%
2023/11/20	0	0.00	0.3	16.50	16.35	-0.3	1,023	-0.03%
2023/11/17	0	0.00	0.2	16.45	16.35	-0.2	1,025	-0.02%
2023/11/16	0	0.00	2.5	16.31	16.35	-2.5	1,043	-0.24%
2023/11/15	0	0.00	0.7	16.11	16.15	-0.7	1,023	-0.06%
2023/11/14	1	15.74	2	15.70	15.80	-1	1,023	-0.09%
2023/11/13	0.2	15.80	0	0.00	15.75	0.2	1,051	0.02%
2023/11/10	0.3	15.85	0	0.00	15.80	0.3	1,096	0.03%
2023/11/09	0.3	15.92	0	0.00	15.85	0.3	1,163	0.03%
2023/11/06	0	0.00	1.7	16.19	16.15	-1.7	1,275	-0.13%
2023/11/03	0.2	16.10	0.4	16.16	16.05	-0.1	1,278	-0.01%
2023/11/02	0.3	16.00	0	0.00	15.90	0.3	1,287	0.02%
2023/10/31	1	15.81	0	0.00	15.80	1	1,320	0.08%
2023/10/30	1	15.90	0	0.00	15.85	1	1,372	0.07%
2023/10/25	0	0.00	0.3	16.20	16.05	-0.3	1,436	-0.02%
2023/10/24	0.2	15.90	0	0.00	15.90	0.2	1,451	0.01%
2023/10/23	2	15.93	1	15.91	15.95	1	1,472	0.07%
2023/10/20	13.1	15.95	0	0.00	15.90	13.1	1,472	0.89%
2023/10/18	0.9	16.30	0	0.00	16.15	0.9	1,475	0.06%
2023/10/17	0	0.00	0	16.80	16.40	0	1,473	0.00%
2023/10/16	0	0.00	0.1	16.75	16.60	-0.1	1,524	-0.01%
2023/10/13	0	0.00	0.1	16.70	16.50	-0.1	1,559	-0.01%
2023/10/12	0.2	16.36	2	16.45	16.55	-1.8	1,580	-0.11%
2023/10/11	0	0.00	0.1	16.70	16.20	-0.1	1,587	0.00%
2023/10/06	0	0.00	0.1	16.75	16.50	-0.1	1,593	-0.01%
2023/10/05	0.2	16.50	0	16.70	16.35	0.2	1,635	0.01%
2023/10/04	6.4	16.29	0	0.00	16.30	6.4	1,644	0.39%
2023/10/03	0.4	16.63	0	0.00	16.50	0.4	1,647	0.03%
2023/10/02	2	16.70	0	0.00	16.60	2	1,671	0.12%
2023/09/28	1	16.65	0	0.00	16.65	1	1,708	0.06%
2023/09/27	1	16.75	0	0.00	16.65	1	1,730	0.06%
2023/09/26	2.3	16.89	0	0.00	16.75	2.3	1,741	0.13%
2023/09/25	2.2	17.03	0	0.00	17.00	2.2	1,740	0.13%
2023/09/22	1	17.15	0	0.00	17.15	1	1,755	0.06%
2023/09/21	1.6	17.16	2	17.05	17.10	-0.5	1,759	-0.03%
2023/09/20	1	17.40	0	17.65	17.25	1	1,753	0.06%
2023/09/19	0	0.00	4	17.50	17.45	-4	1,751	-0.23%
2023/09/18	0	0.00	10	17.35	17.40	-10	1,745	-0.57%
2023/09/15	6	17.44	30	17.45	17.25	-24	1,753	-1.37%
2023/09/14	3	17.43	0.5	17.58	17.40	2.6	1,754	0.15%
2023/09/13	0	0.00	8.9	17.41	17.55	-8.9	1,748	-0.51%
2023/09/12	19.3	17.02	0	0.00	17.00	19.3	1,729	1.11%
2023/09/11	0	0.00	22.7	17.20	17.10	-22.7	1,733	-1.31%
2023/09/08	0	0.00	20	17.15	17.10	-20	1,733	-1.15%
2023/09/07	1.7	16.92	0	0.00	16.85	1.7	1,723	0.10%
2023/09/06	31.2	17.02	5	16.98	16.95	26.2	1,734	1.51%
2023/09/05	30	17.27	0.5	17.42	17.20	29.5	1,737	1.70%
2023/09/04	0	0.00	1.6	17.23	17.20	-1.6	1,737	-0.09%
2023/09/01	0	0.00	0.3	17.05	17.00	-0.3	1,729	-0.02%
2023/08/30	4	16.85	1.8	16.87	16.90	2.2	1,751	0.13%
2023/08/29	0	0.00	0.3	16.85	16.80	-0.3	1,769	-0.01%
2023/08/28	0	0.00	1	16.70	16.65	-1	1,778	-0.06%
2023/08/25	0	0.00	0.7	16.76	16.70	-0.7	1,808	-0.04%
2023/08/24	0	0.00	0	16.65	16.50	0	1,825	0.00%
2023/08/23	0	0.00	0	16.65	16.40	0	1,825	0.00%
2023/08/22	1.8	16.46	0	0.00	16.35	1.8	1,834	0.10%
2023/08/21	0.1	16.65	0	0.00	16.60	0.1	1,824	0.01%
2023/08/18	0	0.00	2.6	16.92	16.85	-2.6	1,825	-0.14%
2023/08/17	7.3	16.26	5.5	16.55	16.70	1.7	1,817	0.10%
2023/08/16	2.9	16.67	4.7	16.63	16.50	-1.8	1,787	-0.10%
2023/08/15	18.3	17.01	1	16.85	16.95	17.3	1,758	0.99%
2023/08/14	16.6	17.37	20	17.30	17.25	-3.4	1,706	-0.20%
2023/08/10	0	0.00	3	18.60	18.60	-3	1,637	-0.18%
2023/08/08	0	0.00	1	18.80	18.75	-1	1,674	-0.06%
2023/08/04	1	18.80	0	0.00	18.80	1	1,711	0.06%
2023/08/02	1	18.85	1.1	18.88	18.70	-0.1	1,718	0.00%
2023/08/01	5	18.60	0	0.00	18.60	5	1,668	0.30%
2023/07/31	0.2	18.50	12.2	18.55	18.40	-11.9	1,654	-0.72%
2023/07/28	2	18.25	0.1	18.50	18.30	1.9	1,654	0.11%
2023/07/27	1	18.05	0	0.00	18.20	1	1,677	0.06%
2023/07/26	3	18.40	0	0.00	18.35	3	1,683	0.18%
2023/07/24	0.2	18.15	0	0.00	18.15	0.2	1,735	0.01%
2023/07/21	1	18.35	0.1	18.50	18.20	0.9	1,764	0.05%
2023/07/19	2.3	18.20	0	0.00	18.10	2.3	1,996	0.12%
2023/07/17	1	18.40	0	0.00	18.40	1	1,962	0.05%
2023/07/14	0	0.00	0.2	18.60	18.45	-0.2	2,014	-0.01%
2023/07/13	0.9	18.25	0	0.00	18.20	0.9	2,108	0.04%
2023/07/12	8.1	18.43	0	0.00	18.25	8.1	2,130	0.38%
2023/07/11	0	0.00	1	18.55	18.55	-1	2,170	-0.05%
2023/07/10	10	18.50	0	0.00	18.50	10	2,291	0.44%
2023/07/07	1.1	18.68	0	0.00	18.65	1.1	2,329	0.05%
2023/07/06	3.9	18.85	0	0.00	18.80	3.9	2,319	0.17%
2023/07/05	3	19.10	0	0.00	19.10	3	2,313	0.13%
2023/07/04	11	19.27	0	0.00	19.25	11	2,317	0.47%
2023/06/30	0	0.00	2	19.40	19.45	-2	2,443	-0.08%
2023/06/27	0.1	19.30	0	0.00	19.25	0.1	2,458	0.00%
2023/06/26	2	19.25	0	0.00	19.30	2	2,504	0.08%
2023/06/21	0	0.00	2.3	19.26	19.25	-2.3	2,533	-0.09%
2023/06/20	5	19.20	0	0.00	19.20	5	2,544	0.20%
2023/06/15	0	0.00	6	19.30	19.30	-6	2,531	-0.24%
2023/06/13	4.3	19.21	0	0.00	19.20	4.3	2,599	0.16%
2023/06/12	0.3	19.38	2	19.35	19.35	-1.7	2,625	-0.07%
2023/06/09	1	19.60	0	0.00	19.45	1	2,629	0.04%
2023/06/08	0	0.00	0.2	19.85	19.60	-0.2	2,650	-0.01%
2023/06/07	0.1	19.67	1	19.60	19.55	-0.9	2,691	-0.03%
2023/06/06	2	19.60	2.1	19.56	19.55	-0.1	2,697	0.00%
2023/06/05	1	19.65	10.5	19.62	19.65	-9.5	2,703	-0.35%
2023/06/02	1	19.35	1.3	19.42	19.35	-0.3	2,685	-0.01%
2023/06/01	1	19.10	0	0.00	19.15	1	2,690	0.04%
2023/05/31	1	18.90	2	19.00	19.00	-1	2,689	-0.04%
2023/05/30	1	18.95	0	0.00	18.95	1	2,666	0.04%
2023/05/29	0.2	19.05	0	0.00	19.00	0.2	2,667	0.01%
2023/05/26	2.1	18.95	1	18.95	18.95	1.1	2,681	0.04%
2023/05/25	2	19.20	0	19.20	19.10	2	2,697	0.07%
2023/05/24	10	19.40	1	19.30	19.45	9	2,685	0.34%
2023/05/23	3	19.35	1.5	19.34	19.30	1.5	2,697	0.05%
2023/05/19	0	0.00	1	19.25	19.00	-1	2,708	-0.04%
2023/05/18	2	19.20	3	19.20	19.20	-1	2,706	-0.04%
2023/05/17	3	19.17	0.4	19.23	19.20	2.6	2,735	0.09%
2023/05/16	0	0.00	0.2	19.30	19.05	-0.2	2,742	-0.01%
2023/05/15	2	18.85	0	0.00	19.00	2	2,732	0.07%
2023/05/12	9.2	18.86	10	18.95	18.90	-0.8	2,774	-0.03%
2023/05/11	9.2	18.86	10	18.95	18.75	-0.8	2,751	-0.03%
2023/05/10	2.3	19.31	0	0.00	19.25	2.3	2,767	0.08%
2023/05/09	2.1	19.57	0	0.00	19.45	2.1	2,776	0.08%
2023/05/05	2.1	19.70	0	0.00	19.70	2.1	2,811	0.08%
2023/05/04	4.1	19.69	0	0.00	19.70	4.1	2,852	0.14%
2023/05/03	18.1	19.88	3	19.83	19.85	15.1	2,862	0.53%
2023/05/02	2	20.08	54	20.15	20.10	-52	2,900	-1.79%
2023/04/28	0	0.00	3	20.45	20.25	-3	2,931	-0.10%
2023/04/27	0	0.00	51	20.35	20.30	-51	2,925	-1.74%
2023/04/26	0.3	20.13	1	20.35	20.25	-0.7	2,960	-0.02%
2023/04/25	0.2	20.45	4	20.63	20.30	-3.8	2,926	-0.13%
2023/04/24	0	0.00	4.5	20.81	20.80	-4.5	2,921	-0.15%
2023/04/21	1	20.25	7	20.25	20.25	-6	2,765	-0.22%
2023/04/20	0.1	20.05	0	0.00	20.25	0.1	2,771	0.01%
2023/04/19	4.3	20.21	2	20.20	20.20	2.3	2,771	0.08%
2023/04/18	4.2	20.69	5	21.00	20.55	-0.8	2,732	-0.03%
2023/04/17	1	21.15	8	21.10	21.20	-7	2,683	-0.26%
2023/04/14	0	0.00	12.1	21.11	21.15	-12.1	2,686	-0.45%
2023/04/13	9	20.91	2.3	20.87	20.75	6.7	2,655	0.25%
2023/04/12	4	20.56	0.2	20.68	20.60	3.8	2,543	0.15%
2023/04/11	1	20.40	0	0.00	20.40	1	2,511	0.04%
2023/04/10	3	20.42	1	20.40	20.40	2	2,513	0.08%
2023/04/07	0.1	20.15	10	20.05	20.20	-9.9	2,507	-0.39%
2023/04/06	0	20.25	2	20.27	20.15	-1.9	2,542	-0.08%
2023/03/31	10	19.95	3	19.90	20.00	7	2,482	0.28%
2023/03/30	0	0.00	1	19.80	19.80	-1	2,528	-0.04%
2023/03/28	0	0.00	1.1	20.05	19.80	-1.1	2,687	-0.04%
2023/03/27	6	19.80	5.5	19.80	20.00	0.5	2,697	0.02%
2023/03/24	0	0.00	4.3	19.61	19.60	-4.3	2,738	-0.16%
2023/03/23	1	19.35	10	19.44	19.45	-9	2,767	-0.33%
2023/03/22	0	0.00	15	19.45	19.45	-15	2,778	-0.54%
2023/03/21	1	19.45	0	0.00	19.40	1	2,841	0.04%
2023/03/20	0	0.00	0	19.70	19.55	0	2,903	0.00%
2023/03/17	1	19.15	0.5	19.48	19.55	0.5	3,123	0.02%
2023/03/16	3.2	19.15	0	0.00	18.90	3.2	3,124	0.10%
2023/03/15	1.3	19.55	0	0.00	19.45	1.3	3,186	0.04%
2023/03/13	1.2	19.48	0	0.00	19.65	1.2	3,388	0.04%
2023/03/10	2.5	19.64	0	0.00	19.60	2.5	3,538	0.07%
2023/03/08	1	19.90	2	20.00	20.00	-1	4,351	-0.02%
2023/03/06	1	19.85	1	20.00	19.85	0	4,576	0.00%
2023/03/03	0	20.00	0	0.00	19.85	0	4,645	0.00%
2023/03/02	0.1	19.90	0	0.00	19.75	0.1	4,680	0.00%
2023/03/01	0.1	19.90	0	0.00	19.80	0.1	4,684	0.00%
2023/02/24	0	0.00	2	20.00	19.90	-2	4,677	-0.04%
2023/02/23	0.1	20.00	1	20.00	19.95	-0.9	4,680	-0.02%
2023/02/22	0	19.65	10	19.95	19.85	-10	4,664	-0.21%
2023/02/21	5	19.86	0	0.00	19.80	5	4,678	0.11%
2023/02/20	1	19.95	1	20.00	19.95	0	4,724	0.00%
2023/02/17	0	19.55	0	0.00	19.85	0	4,755	0.00%
2023/02/13	0.2	19.30	0	0.00	19.40	0.2	5,002	0.00%
2023/02/10	1.2	19.51	0	0.00	19.30	1.2	5,003	0.02%
2023/02/08	3.1	19.75	8	19.60	19.60	-4.9	4,977	-0.10%
2023/02/07	0	0.00	12	19.89	19.80	-12	4,927	-0.24%
2023/02/06	1	20.00	20	19.95	19.95	-19	4,905	-0.39%
2023/02/03	0	0.00	10	19.90	19.85	-10	4,885	-0.20%
2023/02/02	1	20.00	0	0.00	19.95	1	4,851	0.02%
2023/02/01	0.1	20.05	0	0.00	20.10	0.1	4,806	0.00%
2023/01/31	1.1	20.05	2.1	20.31	20.05	-1	4,794	-0.02%
2023/01/30	0	0.00	2.5	19.85	19.80	-2.5	4,739	-0.05%
2023/01/16	0	0.00	1	19.80	19.70	-1	4,665	-0.02%
2023/01/13	1	19.50	0	0.00	19.50	1	4,597	0.02%
2023/01/12	51	19.55	4	19.50	19.60	47	4,591	1.02%
2023/01/11	0	0.00	1	19.35	19.35	-1	4,543	-0.02%
2023/01/06	21	19.38	1	19.30	19.30	20	4,500	0.44%
2023/01/05	5	19.45	0	0.00	19.30	5	4,514	0.11%
2023/01/03	30	18.95	0	0.00	19.20	30	4,453	0.67%
2022/12/22	2	18.05	3	18.45	18.75	-1	4,346	-0.02%
2022/12/21	0	0.00	2	18.45	18.15	-2	4,338	-0.05%
2022/12/20	2	18.30	4	18.25	18.25	-2	4,264	-0.05%
2022/12/19	2	18.55	0	0.00	18.35	2	4,281	0.05%
2022/12/16	2	18.60	0	0.00	18.35	2	4,271	0.05%
2022/12/15	0	0.00	2	19.05	19.05	-2	4,192	-0.05%
2022/12/13	1	18.60	1	18.70	18.50	0	4,147	0.00%
2022/12/12	4	18.71	6	18.55	18.45	-2	4,095	-0.05%
2022/12/09	10	19.50	6	19.42	19.00	4	4,067	0.10%
2022/12/07	8	18.96	0	0.00	18.85	8	3,836	0.21%
2022/12/06	5	19.35	1	19.50	19.20	4	3,753	0.11%
2022/12/05	5	20.20	0	0.00	20.20	5	3,604	0.14%
2022/12/02	6	20.36	19	20.30	20.30	-13	3,560	-0.37%
2022/12/01	35	20.86	2	21.15	20.70	33	3,402	0.97%
2022/11/30	1	19.95	111	20.70	20.80	-110	2,936	-3.75%	大賣/鉅額交易
2022/11/29	1	18.85	0	0.00	18.95	1	2,586	0.04%
2022/11/28	22	18.57	2	18.90	18.80	20	2,511	0.80%
2022/11/25	10	18.30	2	18.40	18.30	8	2,377	0.34%
2022/11/24	0	0.00	2	17.90	17.85	-2	2,293	-0.09%
2022/11/17	0	0.00	2	17.60	17.65	-2	2,379	-0.08%
2022/11/16	2	17.45	6	17.40	17.35	-4	2,368	-0.17%
2022/11/14	3	17.35	3	17.80	17.80	0	2,318	0.00%
2022/11/11	3	18.10	0	0.00	18.05	3	2,211	0.14%
2022/11/10	3	18.10	3	18.45	18.40	0	2,185	0.00%
2022/11/09	2	18.50	4	18.41	18.50	-2	2,248	-0.09%
2022/11/02	1	17.65	0	0.00	17.70	1	2,371	0.04%
2022/10/20	1	17.10	0	0.00	17.20	1	2,443	0.04%
2022/10/13	1	17.10	0	0.00	16.80	1	2,486	0.04%
2022/10/03	0	0.00	2	17.65	17.55	-2	3,173	-0.06%
2022/09/29	1	17.10	0	0.00	17.10	1	3,278	0.03%
2022/09/28	1	17.10	5	17.28	16.60	-4	3,317	-0.12%
2022/09/21	0	0.00	3	18.70	18.60	-3	3,349	-0.09%
2022/09/20	0	0.00	2	18.75	18.75	-2	3,373	-0.06%
2022/09/14	5	18.55	6	18.38	18.65	-1	3,531	-0.03%
2022/09/12	0	0.00	1	18.45	18.45	-1	3,645	-0.03%
2022/09/07	1	18.05	0	0.00	17.95	1	3,661	0.03%
2022/09/06	1	18.25	0	0.00	18.30	1	3,673	0.03%
2022/09/02	2	18.53	0	0.00	18.55	2	3,684	0.05%
2022/09/01	12	18.65	28	18.74	18.70	-16	3,667	-0.44%
2022/08/30	2	18.80	2	18.78	18.75	0	3,674	0.00%
2022/08/24	8	19.25	16.5	19.40	19.20	-8.5	3,731	-0.23%
2022/08/22	1	18.75	0	0.00	18.90	1	3,717	0.03%
2022/08/19	1.4	18.71	3	18.70	18.90	-1.6	3,723	-0.04%
2022/08/18	0.3	18.80	2	18.75	18.70	-1.7	3,735	-0.05%
2022/08/17	0.3	18.70	0	0.00	18.70	0.3	3,748	0.01%
2022/08/16	11	19.02	0	0.00	18.85	11	3,712	0.30%
2022/08/15	0	0.00	6	19.15	19.20	-6	3,655	-0.16%
2022/08/12	32	19.29	0	0.00	19.25	32	3,634	0.88%
2022/08/11	0	0.00	2	19.70	19.85	-2	3,577	-0.06%
2022/08/10	0	0.00	5	19.48	19.55	-5	3,591	-0.14%
2022/08/08	1	19.20	1	19.35	19.40	0	3,651	0.00%
2022/08/05	0	0.00	5	19.41	19.40	-5	3,700	-0.14%
2022/08/04	3	19.10	0	0.00	19.25	3	3,773	0.08%
2022/08/03	35	19.31	2	19.45	19.35	33	3,773	0.87%
2022/08/02	30.1	19.60	2	19.70	19.60	28.1	3,817	0.74%
2022/08/01	0	0.00	6	19.85	19.95	-6	3,923	-0.15%
2022/07/28	1	19.75	0	0.00	19.75	1	4,002	0.02%
2022/07/26	0	0.00	40	19.65	19.65	-40	4,062	-0.98%
2022/07/25	0	0.00	1	19.25	19.65	-1	4,118	-0.02%
2022/07/22	36	19.39	0	0.00	19.35	36	4,178	0.86%
2022/07/20	1	19.50	0	0.00	19.35	1	4,312	0.02%
2022/07/19	0	0.00	12	19.12	19.35	-12	4,361	-0.28%
2022/07/18	0.1	19.00	15	18.95	18.90	-14.9	4,350	-0.34%
2022/07/15	13	18.90	0	0.00	18.80	13	4,367	0.30%
2022/07/14	1	19.05	19	19.05	19.20	-18	4,323	-0.42%
2022/07/13	41	20.61	2	20.90	20.60	39	4,147	0.94%
2022/07/12	17	20.79	0	0.00	20.35	17	3,987	0.43%
2022/07/11	15	21.44	0	0.00	21.40	15	3,872	0.39%
2022/07/08	5	21.75	0	0.00	21.65	5	3,871	0.13%
2022/07/07	0	0.00	4	21.60	21.55	-4	3,848	-0.10%
2022/07/06	1	21.65	0	0.00	21.40	1	3,823	0.03%
2022/07/05	4	22.05	7	22.19	22.15	-3	3,845	-0.08%
2022/07/04	4	21.95	0	0.00	21.80	4	3,840	0.10%
2022/07/01	4	21.93	1	22.50	21.95	3	3,924	0.08%
2022/06/23	7	22.45	0	0.00	22.35	7	4,515	0.16%
2022/06/22	0	0.00	7	22.20	22.25	-7	4,511	-0.16%
2022/06/21	5	23.10	10	22.80	23.10	-5	4,418	-0.11%
2022/06/20	7	23.67	3	23.15	22.80	4	4,393	0.09%
2022/06/17	5	23.69	0	0.00	23.60	5	4,361	0.11%
2022/06/16	1	23.90	0	0.00	23.85	1	4,373	0.02%
2022/06/15	7	24.10	3	24.20	24.20	4	4,381	0.09%
2022/06/14	3	23.90	10	23.85	23.95	-7	4,404	-0.16%
2022/06/13	2	24.10	0	0.00	24.15	2	4,426	0.05%
2022/05/30	2	24.30	12	24.38	24.30	-10	5,269	-0.19%
2022/05/26	3	24.05	6	24.03	23.95	-3	5,504	-0.05%
2022/05/25	4	23.98	4	24.08	24.10	0	5,539	0.00%
2022/05/24	0	0.00	15	24.20	24.10	-15	5,633	-0.27%
2022/05/20	1	24.15	0	0.00	24.10	1	5,713	0.02%
2022/05/19	0	23.93	0	0.00	24.15	0	5,774	0.00%
2022/05/18	0	0.00	1	24.45	24.55	-1	5,777	-0.02%
2022/05/17	4	24.00	0	0.00	24.20	4	5,804	0.07%
2022/05/13	0	0.00	2	23.75	23.80	-2	5,880	-0.03%
2022/05/12	3	23.83	0	0.00	23.45	3	6,070	0.05%
2022/05/11	2	24.20	2	24.20	24.20	0	6,223	0.00%
2022/05/10	2	24.25	0	0.00	24.25	2	6,404	0.03%
2022/05/09	5	24.84	114	24.59	24.60	-109	6,485	-1.68%	大賣/鉅額交易
2022/05/06	2	25.55	0	0.00	25.55	2	6,541	0.03%
2022/05/05	3	26.00	0	0.00	26.15	3	6,623	0.05%
2022/05/04	2	25.80	0	0.00	25.85	2	6,626	0.03%
2022/05/03	0	0.00	0	25.70	25.65	0	6,694	0.00%
2022/04/29	2	26.08	10	26.15	26.05	-8	6,777	-0.12%
2022/04/27	8	25.32	1	25.10	25.05	7	6,853	0.10%
2022/04/26	8	25.93	0	0.00	26.00	8	6,861	0.12%
2022/04/25	7	26.03	5	25.96	25.95	2	6,865	0.03%
2022/04/22	6	26.44	1	26.50	26.50	5	6,816	0.07%
2022/04/21	7	26.41	0	0.00	26.50	7	6,834	0.10%
2022/04/18	8	26.06	0	0.00	26.05	8	7,130	0.11%
2022/04/15	2	26.48	0	0.00	26.40	2	7,184	0.03%
2022/04/14	0.3	26.50	14	26.50	26.55	-13.8	7,364	-0.19%
2022/04/13	0.3	26.30	2	26.40	26.30	-1.8	7,342	-0.02%
2022/04/12	3	26.00	1	26.10	26.15	2	7,389	0.03%
2022/04/11	0	0.00	19	26.26	26.15	-19	7,410	-0.26%
2022/04/08	1	26.45	59	26.55	26.60	-58	7,422	-0.78%
2022/04/07	10	26.48	10	26.36	26.25	0	7,512	0.00%
2022/04/06	29	26.75	6	26.70	26.75	23	7,510	0.31%
2022/04/01	19.6	26.94	9	26.96	27.00	10.6	7,483	0.14%
2022/03/31	9	27.47	0	0.00	27.30	9	7,388	0.12%
2022/03/30	26	27.95	28	28.13	27.85	-2	7,366	-0.03%
2022/03/29	2	26.80	0	0.00	26.80	2	7,049	0.03%
2022/03/28	5	26.67	4	26.85	26.80	1	7,062	0.01%
2022/03/25	0	0.00	2	27.10	27.25	-2	7,058	-0.03%
2022/03/24	1	27.00	0	0.00	26.95	1	7,056	0.01%
2022/03/23	0	0.00	2	27.10	27.15	-2	7,109	-0.03%
2022/03/21	0	0.00	7	26.93	27.00	-7	7,239	-0.10%
2022/03/18	0	0.00	21	26.75	26.55	-21	7,296	-0.29%
2022/03/17	0	0.00	1	26.70	26.75	-1	7,342	-0.01%
2022/03/16	0	0.00	3	26.40	26.30	-3	7,413	-0.04%
2022/03/15	4	26.48	1	26.65	26.40	3	7,471	0.04%
2022/03/14	5	26.70	3	26.70	26.80	2	7,632	0.03%
2022/03/11	5	26.32	3	26.25	26.25	2	7,710	0.03%
2022/03/10	2	26.38	2	26.45	26.50	0	7,763	0.00%
2022/03/09	11	26.32	1	26.15	26.10	10	7,810	0.13%
2022/03/08	20	27.11	8	26.70	26.70	12	7,737	0.16%
2022/03/07	12	27.84	2	27.65	27.75	10	7,794	0.13%
2022/03/04	1	28.75	4	28.80	28.65	-3	8,034	-0.04%
2022/03/03	0	0.00	27	28.86	28.95	-27	8,350	-0.32%
2022/03/02	2	28.65	29	28.91	28.85	-27	9,203	-0.29%
2022/03/01	2	28.75	9	28.75	28.75	-7	9,854	-0.07%
2022/02/25	6	28.05	14	28.04	28.40	-8	10,084	-0.08%
2022/02/24	0	0.00	25	27.98	27.80	-25	10,113	-0.25%
2022/02/23	12	28.36	4	28.50	28.45	8	10,078	0.08%
2022/02/22	13	28.43	4	28.53	28.35	9	10,231	0.09%
2022/02/21	5	28.67	8	28.80	28.70	-3	10,260	-0.03%
2022/02/18	12	28.51	20	28.38	28.55	-8	10,295	-0.08%
2022/02/17	5	28.39	25	28.34	28.35	-20	10,442	-0.19%
2022/02/16	6.1	28.33	20	28.30	28.25	-13.9	10,722	-0.13%
2022/02/15	17	28.33	8	28.30	28.35	9	11,238	0.08%
2022/02/14	9.1	28.52	14	28.58	28.30	-4.9	11,335	-0.04%
2022/02/11	20.2	28.97	130	28.95	29.00	-109.8	11,247	-0.98%	大賣/鉅額交易
2022/02/10	16	28.76	43	28.82	28.80	-27	11,082	-0.24%
2022/02/09	8	28.38	16	28.40	28.50	-8	10,962	-0.07%
2022/02/08	96	27.90	27	28.10	28.25	69	10,899	0.63%
2022/02/07	0	0.00	18	27.46	27.80	-18	10,850	-0.17%
2022/01/26	13	26.60	18.1	26.57	26.60	-5.1	10,807	-0.05%
2022/01/25	39	26.70	17	26.61	26.50	22	10,809	0.20%
2022/01/24	11	27.11	12	27.00	27.00	-1	10,773	-0.01%
2022/01/21	21	27.73	3	28.00	27.50	18	10,718	0.17%
2022/01/20	12	27.69	15	27.86	27.85	-3	10,619	-0.03%
2022/01/19	11	27.79	11	27.72	27.60	0	10,619	0.00%
2022/01/18	11	27.85	2	28.05	27.80	9	10,534	0.09%
2022/01/17	2	27.85	0	0.00	28.05	2	10,569	0.02%
2022/01/13	7	27.99	7	28.09	28.05	0	10,691	0.00%
2022/01/12	1	27.55	0	0.00	27.75	1	10,724	0.01%
2022/01/11	13	27.75	2	27.65	27.65	11	10,735	0.10%
2022/01/10	8	28.00	1	28.05	28.05	7	10,654	0.07%
2022/01/07	10.3	28.36	54	28.44	28.25	-43.7	10,611	-0.41%
2022/01/06	0	0.00	3	28.05	28.10	-3	10,514	-0.03%
2022/01/05	6	28.14	2	28.15	28.10	4	10,537	0.04%
2022/01/04	2	28.20	10	28.30	28.25	-8	10,557	-0.08%
2022/01/03	38	28.40	2	28.65	28.40	36	10,591	0.34%
2021/12/30	9	28.88	9	28.98	28.70	0	10,636	0.00%
2021/12/29	3	28.80	11	28.71	28.85	-8	10,723	-0.07%
2021/12/28	8	28.58	1	28.60	28.65	7	10,792	0.06%
2021/12/27	5	28.48	2	28.55	28.50	3	11,099	0.03%
2021/12/24	4	28.53	7	28.61	28.40	-3	11,428	-0.03%
2021/12/23	3	28.35	7	28.33	28.35	-4	11,759	-0.03%
2021/12/22	5	28.25	1	28.30	28.20	4	12,365	0.03%
2021/12/21	5	28.10	24	28.23	28.20	-19	12,689	-0.15%
2021/12/20	54	28.26	10	28.39	28.10	44	13,086	0.34%
2021/12/17	6	28.25	21	28.29	28.30	-15	13,159	-0.11%
2021/12/16	18	27.94	3	28.10	27.90	15	13,171	0.11%
2021/12/15	10	28.08	14	28.08	27.95	-4	13,213	-0.03%
2021/12/14	5	28.12	3	28.33	28.10	2	13,455	0.01%
2021/12/13	17	28.22	2	28.30	28.15	15	13,645	0.11%
2021/12/10	16	28.29	8	28.26	28.20	8	13,719	0.06%
2021/12/09	32.1	28.56	6	28.58	28.45	26.1	13,672	0.19%
2021/12/08	32	28.70	5	28.98	28.55	27	13,661	0.20%
2021/12/07	10	28.70	3	28.72	28.75	7	13,548	0.05%
2021/12/06	3	28.37	3	28.38	28.35	0	13,459	0.00%
2021/12/03	5	28.59	1	28.60	28.50	4	13,445	0.03%
2021/12/02	3	28.48	4	28.53	28.40	-1	13,374	-0.01%
2021/12/01	11	28.70	5	28.64	28.70	6	13,300	0.05%
2021/11/30	41	28.75	27	28.62	28.75	14	13,134	0.11%
2021/11/29	24.1	28.76	7	28.68	28.70	17.1	12,856	0.13%
2021/11/26	61.2	29.82	63.5	29.98	29.80	-2.3	12,642	-0.02%
2021/11/25	39	29.76	32.5	30.03	29.75	6.5	11,857	0.05%
2021/11/24	20	29.03	72	28.83	29.20	-52	11,104	-0.47%
2021/11/23	20	28.28	23.7	28.19	28.15	-3.7	10,814	-0.03%
2021/11/22	4	28.33	0	0.00	28.30	4	10,788	0.04%
2021/11/19	16	28.53	11	28.60	28.50	5	10,778	0.05%
2021/11/18	36	28.52	37	28.33	28.70	-1	10,714	-0.01%
2021/11/17	27	28.23	37	28.22	28.15	-10	10,699	-0.09%
2021/11/16	70	28.53	4	28.55	28.45	66	10,782	0.61%
2021/11/15	61	28.93	6	29.08	28.80	55	10,695	0.51%
2021/11/12	46.5	29.54	39.2	29.23	29.55	7.3	10,498	0.07%
2021/11/11	22	27.65	0	0.00	27.50	22	10,105	0.22%
2021/11/10	33	28.44	14	28.20	28.15	19	10,236	0.19%
2021/11/09	2	27.83	20	27.90	27.95	-18	10,379	-0.17%
2021/11/08	12	27.81	9	27.82	27.85	3	10,598	0.03%
2021/11/05	4	27.15	17.6	27.34	27.55	-13.6	10,861	-0.13%
2021/11/04	69	27.22	1	27.10	27.10	68	10,873	0.63%
2021/11/03	52	27.44	37	27.25	27.50	15	10,892	0.14%
2021/11/02	2.9	27.12	0	0.00	26.95	2.9	11,027	0.03%
2021/11/01	12	26.94	10	27.20	27.05	2	11,256	0.02%
2021/10/29	12	26.84	16.5	26.95	27.00	-4.5	11,323	-0.04%
2021/10/28	20	26.65	26.4	26.76	26.95	-6.4	11,313	-0.06%
2021/10/27	7	26.61	27	26.56	26.55	-20	11,359	-0.18%
2021/10/26	14	26.76	15	26.84	26.80	-1	11,391	-0.01%
2021/10/25	0	0.00	27	26.73	26.80	-27	11,456	-0.24%
2021/10/22	49	26.51	21	26.35	26.35	28	11,536	0.24%
2021/10/21	5	26.90	5	27.00	26.85	0	11,544	0.00%
2021/10/20	38	27.11	26	27.17	26.90	12	11,630	0.10%
2021/10/19	16	27.17	8	27.30	27.30	8	11,719	0.07%
2021/10/18	10	27.48	6	27.78	27.35	4	11,753	0.03%
2021/10/15	7	27.11	6	27.22	27.20	1	11,849	0.01%
2021/10/14	15	26.83	8	27.08	26.95	7	12,027	0.06%
2021/10/13	15	27.24	3	27.95	27.15	12	12,000	0.10%
2021/10/12	5	27.98	1	28.50	27.75	4	12,108	0.03%
2021/10/08	23	28.40	0	0.00	28.10	23	12,156	0.19%
2021/10/07	11	28.27	13	28.29	28.70	-2	12,374	-0.02%
2021/10/06	1.2	27.92	35	28.21	28.10	-33.8	12,730	-0.27%
2021/10/05	10	27.04	0	0.00	27.60	10	12,779	0.08%
2021/10/04	26	27.28	3	27.32	26.85	23	12,812	0.18%
2021/10/01	35	28.30	30	28.22	28.10	5	12,723	0.04%
2021/09/30	58	29.04	22	28.95	28.95	36	12,932	0.28%
2021/09/29	49.6	30.77	31	30.34	29.80	18.6	13,036	0.14%
2021/09/28	20	30.44	10	30.51	31.00	10	13,169	0.08%
2021/09/27	31	30.24	15.2	30.28	30.35	15.9	16,563	0.10%
2021/09/24	26	29.38	7	29.49	29.25	19	18,467	0.10%
2021/09/23	19	28.98	21	28.98	29.15	-2	18,717	-0.01%
2021/09/22	1	28.25	1	28.50	28.65	0	18,974	0.00%
2021/09/17	44	29.43	2	30.20	29.10	42	19,124	0.22%
2021/09/16	5	29.63	9	29.55	29.90	-4	18,943	-0.02%
2021/09/15	5	28.83	0	0.00	28.80	5	18,890	0.03%
2021/09/14	12	29.01	24	29.12	29.15	-12	19,005	-0.06%
2021/09/13	0	0.00	8	29.25	29.40	-8	19,224	-0.04%
2021/09/10	11	28.53	15	28.83	28.90	-4	19,502	-0.02%
2021/09/08	19	28.41	7	28.34	28.45	12	19,913	0.06%
2021/09/06	24	28.63	2	28.65	28.50	22	21,221	0.10%
2021/09/03	2	29.60	0	0.00	29.25	2	21,757	0.01%
2021/09/02	16	29.64	9	29.57	29.45	7	22,413	0.03%
2021/09/01	9	30.11	5	30.42	30.10	4	22,929	0.02%
2021/08/31	11	29.80	33	29.71	30.45	-22	23,466	-0.09%
2021/08/30	2	29.68	0	0.00	29.50	2	24,389	0.01%
2021/08/27	1	29.45	1	29.40	29.50	0	24,911	0.00%
2021/08/26	2	28.98	4	29.20	29.05	-2	25,559	-0.01%
2021/08/25	6	28.83	20	28.85	28.90	-14	26,376	-0.05%
2021/08/24	6	28.79	10	28.85	28.75	-4	26,576	-0.02%
2021/08/23	0	0.00	15	28.52	28.45	-15	26,948	-0.06%
2021/08/20	51	28.32	16	28.46	28.10	35	27,069	0.13%
2021/08/19	32	29.52	7	29.41	29.00	25	27,083	0.09%
2021/08/18	7	28.96	5	29.89	29.95	2	27,251	0.01%
2021/08/17	24	29.42	8	29.77	29.20	16	27,885	0.06%
2021/08/16	15.3	30.28	3	30.62	29.90	12.3	27,993	0.04%
2021/08/13	47	31.52	44	31.77	31.20	3	28,018	0.01%
2021/08/12	9	30.85	24	30.92	31.30	-15	28,173	-0.05%
2021/08/11	20	30.83	28	30.28	30.00	-8	28,360	-0.03%
2021/08/10	1	30.40	3	30.57	30.70	-2	28,688	-0.01%
2021/08/09	19	30.79	17	30.65	30.70	2	29,084	0.01%
2021/08/06	20	31.31	8	31.14	30.95	12	29,674	0.04%
2021/08/05	19	30.95	6	31.00	30.90	13	29,798	0.04%
2021/08/04	0	0.00	16.3	30.06	30.30	-16.3	30,190	-0.05%
2021/08/03	17	29.65	15	29.71	29.60	2	30,703	0.01%
2021/08/02	0	0.00	13	29.72	29.75	-13	31,372	-0.04%
2021/07/30	22.1	29.20	2	29.35	29.15	20.1	31,833	0.06%
2021/07/29	21	29.11	4	29.15	29.30	17	32,167	0.05%
2021/07/28	9	28.94	29	28.66	28.90	-20	32,510	-0.06%
2021/07/27	5	29.48	20.3	29.35	29.25	-15.3	33,073	-0.05%
2021/07/26	2	29.83	4	29.88	29.75	-2	33,683	-0.01%
2021/07/23	5	30.35	42	30.55	30.45	-37	34,349	-0.11%
2021/07/22	1.3	29.49	3	29.88	29.45	-1.7	34,457	0.00%
2021/07/21	39	29.86	80	29.34	29.30	-41	34,896	-0.12%
2021/07/20	8	30.16	16	30.45	30.05	-8	35,053	-0.02%
2021/07/19	1	31.20	10	31.45	31.40	-9	35,307	-0.03%
2021/07/16	0	0.00	4	31.30	31.30	-4	36,742	-0.01%
2021/07/15	12	30.85	14	30.83	31.15	-2	37,062	-0.01%
2021/07/14	31	29.64	15	29.99	30.05	16	37,787	0.04%
2021/07/13	67	30.32	34.5	30.70	30.15	32.5	38,665	0.08%
2021/07/12	16	31.81	25	31.83	31.45	-9	38,720	-0.02%
2021/07/09	22	31.88	8.5	31.92	31.80	13.5	39,020	0.03%
2021/07/08	13.1	31.86	19	32.05	32.10	-5.9	39,246	-0.02%
2021/07/07	27	32.53	15	32.28	31.80	12	39,497	0.03%
2021/07/06	30	33.18	24	33.03	33.35	6	39,662	0.02%
2021/07/05	43	32.84	40.4	32.81	32.75	2.6	39,482	0.01%
2021/07/02	240.3	34.33	154	34.49	32.00	86.3	39,015	0.22%	大買/大賣/
2021/07/01	84.1	32.20	213.3	32.12	32.90	-129.3	35,475	-0.36%	大賣/鉅額交易
2021/06/30	24	29.89	48	29.88	29.95	-24	33,491	-0.07%
2021/06/29	29	29.75	5	29.61	29.30	24	33,314	0.07%
2021/06/28	6	29.43	44	29.43	29.70	-38	33,309	-0.11%
2021/06/25	29	29.27	38	29.23	29.05	-9	33,238	-0.03%
2021/06/24	11	28.86	12	29.02	29.15	-1	33,558	0.00%
2021/06/23	21	28.77	4	28.66	28.75	17	34,034	0.05%
2021/06/22	10	29.00	88	29.18	29.00	-78	34,354	-0.23%
2021/06/21	90	28.30	18	28.37	28.50	72	34,152	0.21%
2021/06/18	24	29.25	18	29.41	29.10	6	33,904	0.02%
2021/06/17	24	28.87	21	29.16	29.55	3	33,817	0.01%
2021/06/16	102	29.87	55.3	30.50	29.05	46.7	33,732	0.14%	大買/
2021/06/15	20	30.13	59	30.21	30.10	-39	32,787	-0.12%
2021/06/11	14	29.90	21	30.02	30.00	-7	32,499	-0.02%
2021/06/09	88	30.07	61	30.06	30.05	27	31,523	0.09%
2021/06/08	24	29.95	50.3	29.94	29.80	-26.3	31,112	-0.08%
2021/06/07	81	29.68	53.2	29.62	29.80	27.8	30,592	0.09%
2021/06/04	76	28.83	66	28.68	28.60	10	29,651	0.03%
2021/06/03	128	28.49	25	28.42	28.50	103	29,516	0.35%	大買/鉅額交易
2021/06/02	143	28.04	145	27.71	27.60	-2	29,646	-0.01%	大買/大賣/
2021/06/01	5.3	26.82	9	27.01	27.00	-3.7	28,925	-0.01%
2021/05/31	8	27.09	12	26.99	26.80	-4	28,924	-0.01%
2021/05/28	12	26.39	11	26.15	26.20	1	28,562	0.00%
2021/05/27	7	25.88	5	25.80	25.75	2	28,446	0.01%
2021/05/26	11	26.12	5	26.01	26.05	6	28,348	0.02%
2021/05/25	74	26.85	27	26.33	25.90	47	28,179	0.17%
2021/05/24	27	25.18	17	25.29	25.15	10	27,684	0.04%
2021/05/21	6	24.62	8	24.78	24.80	-2	27,756	-0.01%
2021/05/20	5	24.39	4	24.40	24.00	1	27,565	0.00%
2021/05/19	25	24.29	11	24.55	24.45	14	27,252	0.05%
2021/05/18	53	24.61	35	24.62	24.85	18	26,955	0.07%
2021/05/17	50	24.44	51	24.60	24.05	-1	26,378	0.00%
2021/05/14	26	27.20	35	27.38	26.70	-9	25,940	-0.03%
2021/05/13	15	25.09	29	25.00	25.00	-14	25,311	-0.06%
2021/05/12	46	26.70	30	26.04	25.70	16	25,069	0.06%
2021/05/11	41.5	28.88	16	29.12	28.00	25.5	24,485	0.10%
2021/05/10	44	28.84	108	29.03	28.90	-64	23,939	-0.27%	大賣/
2021/05/07	76	29.39	5.5	29.71	29.05	70.5	23,292	0.30%
2021/05/06	22	31.30	7	32.20	32.25	15	22,826	0.07%
2021/05/05	4.5	31.92	22	31.18	31.30	-17.5	22,518	-0.08%
2021/05/04	24	30.31	67	31.27	30.20	-43	22,164	-0.19%
2021/05/03	69	33.20	14	33.35	32.65	55	21,499	0.26%
2021/04/29	36	33.00	39	33.18	33.50	-3	20,888	-0.01%
2021/04/28	14	32.46	17	32.61	32.50	-3	20,155	-0.01%
2021/04/27	29	32.38	27	32.49	32.60	2	20,086	0.01%
2021/04/26	6	31.88	17	31.89	32.10	-11	19,617	-0.06%
2021/04/23	13	31.07	3.1	31.20	31.30	9.9	19,396	0.05%
2021/04/22	62.5	32.09	45	32.65	31.75	17.5	19,134	0.09%
2021/04/21	317	31.27	312	31.52	31.40	5	17,793	0.03%	大買/大賣/
2021/04/20	48	31.22	54	31.26	31.85	-6	17,379	-0.03%
2021/04/19	469.6	31.47	447	32.03	32.65	22.6	16,683	0.14%	大買/大賣/
2021/04/16	69	29.69	87	29.68	29.70	-18	15,557	-0.12%
2021/04/15	23	28.97	24	29.16	29.15	-1	15,203	-0.01%
2021/04/14	23	27.91	52	28.00	27.90	-29	14,958	-0.19%
2021/04/13	46	28.89	21	28.56	28.20	25	14,843	0.17%
2021/04/12	117	28.92	89	29.01	29.60	28	14,702	0.19%	大買/
2021/04/09	52	28.10	32	28.16	28.45	20	14,253	0.14%
2021/04/08	46	27.68	26	27.87	28.00	20	14,186	0.14%
2021/04/07	55	27.71	40	27.62	27.80	15	14,574	0.10%
2021/04/06	46	27.78	30	27.89	27.90	16	14,641	0.11%
2021/04/01	39	27.38	133	27.32	27.30	-94	14,455	-0.65%	大賣/
2021/03/31	24	27.54	27	27.46	27.50	-3	14,359	-0.02%
2021/03/30	41	27.04	29	27.13	27.30	12	14,217	0.08%
2021/03/29	154	26.97	42	27.49	27.00	112	14,377	0.78%	大買/鉅額交易
2021/03/26	29	26.62	66	26.76	26.80	-37	15,094	-0.25%
2021/03/25	11	25.88	65	25.36	25.95	-54	14,603	-0.37%
2021/03/24	4	24.70	2	24.65	24.95	2	14,095	0.01%
2021/03/23	3	24.37	5	24.55	24.55	-2	14,129	-0.01%
2021/03/22	7	24.38	12	24.48	24.55	-5	14,127	-0.04%
2021/03/19	14	24.15	13	24.13	24.10	1	14,283	0.01%
2021/03/18	5	24.95	11	24.85	24.85	-6	14,257	-0.04%
2021/03/17	21	25.06	1	25.10	25.00	20	14,337	0.14%
2021/03/16	9	25.21	14	25.24	25.15	-5	14,472	-0.03%
2021/03/15	18	25.50	40	25.55	25.60	-22	14,467	-0.15%
2021/03/12	5	25.11	16	24.96	25.30	-11	14,393	-0.08%
2021/03/11	2	25.18	4	25.55	25.10	-2	14,430	-0.01%
2021/03/10	14	25.07	16	25.18	25.35	-2	14,519	-0.01%
2021/03/09	80	25.14	29	25.33	25.25	51	14,525	0.35%
2021/03/08	62	25.30	17	25.17	25.65	45	14,413	0.31%
2021/03/05	10	24.01	1	24.00	23.85	9	13,681	0.07%
2021/03/04	6	23.78	124	24.23	24.35	-118	13,792	-0.86%	大賣/鉅額交易
2021/03/03	6	23.68	64	24.07	23.95	-58	13,780	-0.42%
2021/03/02	2	23.70	5	23.70	23.55	-3	13,978	-0.02%
2021/02/26	0	0.00	5	24.11	23.85	-5	14,156	-0.04%
2021/02/25	150	23.88	11	24.01	23.85	139	14,393	0.97%	大買/鉅額交易
2021/02/24	3	24.37	3	23.77	23.65	0	14,651	0.00%
2021/02/23	6	24.15	29	24.16	24.35	-23	14,864	-0.15%
2021/02/22	0	0.00	21	23.78	23.50	-21	14,685	-0.14%
2021/02/19	4	23.65	2	23.75	23.50	2	15,307	0.01%
2021/02/18	3	23.48	4	23.66	23.25	-1	15,492	-0.01%
2021/02/17	32	22.97	26	22.98	23.00	6	15,831	0.04%
2021/02/05	0	0.00	11	22.57	22.60	-11	16,518	-0.07%
2021/02/04	0	0.00	1	22.45	22.55	-1	16,886	-0.01%
2021/02/03	0	0.00	12	22.11	22.25	-12	17,408	-0.07%
2021/02/02	6	21.63	2	21.80	21.80	4	17,681	0.02%
2021/02/01	3	21.42	31	21.11	21.55	-28	18,013	-0.16%
2021/01/29	10	20.97	8	21.15	20.90	2	18,260	0.01%
2021/01/28	14	21.09	0	0.00	21.05	14	18,452	0.08%
2021/01/27	24	21.58	8	21.70	21.55	16	18,929	0.08%
2021/01/26	10	21.74	5	22.00	21.85	5	19,461	0.03%
2021/01/25	0	0.00	3	21.97	22.15	-3	20,193	-0.01%
2021/01/22	10	22.00	24	21.73	22.00	-14	20,509	-0.07%
2021/01/21	16	21.00	21	21.01	21.40	-5	20,749	-0.02%
2021/01/20	57	21.55	5	21.28	21.10	52	21,386	0.24%
2021/01/19	5	22.38	2	22.35	22.45	3	22,351	0.01%
2021/01/18	18	21.86	18	22.30	22.45	0	23,010	0.00%
2021/01/15	36.6	22.79	22	22.87	22.55	14.6	23,183	0.06%
2021/01/14	0	0.00	12	23.19	23.45	-12	23,266	-0.05%
2021/01/13	37	23.21	41	23.18	23.20	-4	23,221	-0.02%
2021/01/12	37	23.04	22	23.29	23.10	15	23,313	0.06%
2021/01/11	17	23.34	11	23.63	23.35	6	23,266	0.03%
2021/01/08	16	23.36	10	23.46	23.50	6	23,488	0.03%
2021/01/07	10	23.80	17	23.77	23.95	-7	23,507	-0.03%
2021/01/06	18.1	23.52	71	23.92	23.35	-52.9	23,377	-0.23%
2021/01/05	8	24.31	31	24.40	24.30	-23	23,331	-0.10%
2021/01/04	44	23.86	7	24.01	24.10	37	23,022	0.16%
2020/12/31	38	23.81	32	23.71	23.75	6	22,751	0.03%
2020/12/30	49	23.57	16	23.77	23.55	33	22,459	0.15%
2020/12/29	8	23.23	64	23.35	23.10	-56	21,832	-0.26%
2020/12/28	65.3	22.93	24	23.00	22.95	41.3	21,601	0.19%
2020/12/25	2	22.70	0	0.00	22.75	2	21,460	0.01%
2020/12/24	21	22.79	17	22.79	22.65	4	21,423	0.02%
2020/12/23	43	22.47	19	22.82	22.30	24	21,281	0.11%
2020/12/22	171	23.13	193	23.34	22.20	-22	21,110	-0.10%	大買/大賣/
2020/12/21	9	21.91	11	22.04	22.20	-2	20,107	-0.01%
2020/12/18	11	21.29	3	21.55	21.25	8	19,964	0.04%
2020/12/17	14	21.41	5	21.60	21.35	9	19,999	0.05%
2020/12/16	19	21.71	43	21.65	21.85	-24	19,924	-0.12%
2020/12/15	55	21.64	63	21.47	21.40	-8	19,902	-0.04%
2020/12/14	13	21.83	61	22.14	22.25	-48	19,836	-0.24%
2020/12/11	25	22.07	49	22.16	22.00	-24	19,820	-0.12%
2020/12/10	28	22.38	4	22.40	22.45	24	19,784	0.12%
2020/12/09	28	22.15	14	22.17	22.35	14	19,778	0.07%
2020/12/08	28	22.38	6	22.39	22.35	22	20,209	0.11%
2020/12/07	25	22.54	180	22.78	22.50	-155	20,619	-0.75%	大賣/鉅額交易
2020/12/04	74	22.84	77	22.96	23.00	-3	20,686	-0.01%
2020/12/03	22	22.54	58	22.62	22.45	-36	21,230	-0.17%
2020/12/02	70	22.97	3	23.17	22.70	67	21,995	0.30%
2020/12/01	24	23.54	11	23.49	23.55	13	22,003	0.06%
2020/11/30	30	23.50	35	23.71	23.40	-5	22,222	-0.02%
2020/11/27	57	23.16	28	23.34	23.25	29	22,335	0.13%
2020/11/26	6	23.43	8	23.70	23.45	-2	22,207	-0.01%
2020/11/25	43	23.52	53	23.67	23.45	-10	22,044	-0.05%
2020/11/24	73	23.60	52	23.60	23.45	21	22,175	0.09%
2020/11/23	28	23.58	45	23.93	24.00	-17	22,055	-0.08%
2020/11/20	41	23.49	10	23.54	23.50	31	21,847	0.14%
2020/11/19	1	24.10	6	24.12	24.10	-5	21,994	-0.02%
2020/11/18	158	24.26	209	24.30	24.00	-51	22,015	-0.23%	大買/大賣/
2020/11/17	31	23.34	44	23.49	23.70	-13	21,592	-0.06%
2020/11/16	195	22.95	108	23.37	23.40	87	21,668	0.40%	大買/大賣/
2020/11/13	45	23.21	48	23.43	23.05	-3	21,653	-0.01%
2020/11/12	61	23.06	21	23.04	22.60	40	21,895	0.18%
2020/11/11	27	23.78	93	23.69	23.55	-66	22,015	-0.30%
2020/11/10	31	23.14	2	23.18	23.15	29	22,065	0.13%
2020/11/09	82	23.15	25	23.46	23.65	57	21,824	0.26%
2020/11/06	4	22.74	4	23.00	23.00	0	21,415	0.00%
2020/11/05	23	22.88	26	22.96	23.00	-3	21,116	-0.01%
2020/11/04	115	23.12	43	22.91	22.80	72	21,000	0.34%	大買/
2020/11/03	37	23.02	73.4	23.04	23.05	-36.4	20,453	-0.18%
2020/11/02	101	22.72	48	23.00	22.30	53	19,871	0.27%	大買/
2020/10/30	12	22.68	21	22.73	22.75	-9	19,090	-0.05%
2020/10/29	8	22.54	14	22.45	22.75	-6	18,736	-0.03%
2020/10/28	242	22.71	215	22.57	22.50	27	18,375	0.15%	大買/大賣/
2020/10/27	33	22.53	32	22.33	22.15	1	17,655	0.01%
2020/10/26	11	22.33	15	21.89	21.35	-4	16,454	-0.02%
2020/10/23	37	21.17	5	20.89	21.15	32	15,739	0.20%
2020/10/22	25	20.95	33	20.47	20.55	-8	15,560	-0.05%
2020/10/21	86	20.53	4	20.43	20.55	82	15,323	0.54%
2020/10/20	0	0.00	10	20.25	20.30	-10	15,212	-0.07%
2020/10/16	90	20.17	93	19.87	19.80	-3	15,039	-0.02%
2020/10/15	2	19.50	3	19.80	19.95	-1	14,777	-0.01%
2020/10/14	2	19.43	20	19.20	19.50	-18	14,574	-0.12%
2020/10/13	16	19.13	16	19.39	18.90	0	14,400	0.00%
2020/10/12	9	18.47	5	18.55	18.50	4	14,170	0.03%
2020/10/07	15	19.17	5	19.25	19.20	10	14,270	0.07%
2020/10/06	4	19.13	0	0.00	19.35	4	14,312	0.03%
2020/10/05	10	18.70	10	18.90	19.10	0	14,381	0.00%
2020/09/30	1	18.70	0	0.00	18.60	1	14,425	0.01%
2020/09/29	43	18.83	46	18.55	18.75	-3	14,419	-0.02%
2020/09/28	5	18.60	7	18.69	18.95	-2	14,398	-0.01%
2020/09/25	45	18.51	105	18.38	18.30	-60	14,423	-0.42%	大賣/
2020/09/24	2	18.00	16	18.30	18.00	-14	14,305	-0.10%
2020/09/23	1	18.90	0	0.00	18.75	1	14,097	0.01%
2020/09/22	2	18.90	3	18.92	19.15	-1	14,056	-0.01%
2020/09/18	5	19.55	1	19.60	19.45	4	13,968	0.03%
2020/09/17	49	19.58	55	19.47	19.55	-6	13,889	-0.04%
2020/09/16	23	19.28	7	19.26	19.05	16	13,673	0.12%
2020/09/15	40	19.35	39	19.43	19.65	1	13,615	0.01%
2020/09/14	14	19.31	21	19.40	19.15	-7	13,512	-0.05%
2020/09/11	18	20.21	110	20.10	19.90	-92	13,290	-0.69%	大賣/
2020/09/10	19	20.74	50	20.76	20.90	-31	12,760	-0.24%
2020/09/09	30	20.45	5	20.15	20.50	25	12,245	0.20%
2020/09/08	119	20.92	21	20.64	20.75	98	11,962	0.82%	大買/
2020/09/07	16	21.33	62.5	21.11	21.45	-46.5	11,200	-0.41%
2020/09/04	52	19.60	13	19.69	19.50	39	10,332	0.38%
2020/09/03	0	0.00	102	19.49	19.55	-102	10,040	-1.02%	大賣/鉅額交易
2020/09/02	135	19.71	43	19.50	19.15	92	9,755	0.94%	大買/
2020/09/01	63	19.19	26	19.22	19.10	37	9,488	0.39%
2020/08/31	6	18.87	21	19.16	19.20	-15	9,487	-0.16%
2020/08/28	33	19.32	18	19.32	19.00	15	9,432	0.16%
2020/08/27	48	18.93	0	0.00	18.75	48	9,143	0.52%
2020/08/26	11	19.00	36.8	19.12	19.10	-25.8	8,908	-0.29%
2020/08/25	10	19.16	10	19.22	18.90	0	8,808	0.00%
2020/08/24	20	18.76	10	18.69	19.00	10	8,210	0.12%
2020/08/21	7	18.77	14	18.98	18.75	-7	8,047	-0.09%
2020/08/20	12	18.53	15	18.76	18.35	-3	7,781	-0.04%
2020/08/19	14	18.91	18	18.95	19.20	-4	7,423	-0.05%
2020/08/18	45	18.59	54	18.56	18.75	-9	6,994	-0.13%
2020/08/17	18	17.67	17	18.29	18.30	1	6,069	0.02%
2020/08/14	48	15.62	62	16.14	16.65	-14	5,671	-0.25%
2020/08/13	10	15.15	5	15.12	15.15	5	5,420	0.09%
2020/08/11	5	14.90	0	0.00	14.90	5	5,663	0.09%
2020/08/10	0	0.00	9	14.90	15.00	-9	5,646	-0.16%
2020/08/07	1	14.55	0	0.00	14.60	1	5,590	0.02%
2020/08/06	11.2	14.60	14	14.57	14.55	-2.8	5,595	-0.05%
2020/08/05	0	0.00	3	14.35	14.35	-3	5,588	-0.05%
2020/08/03	0	0.00	5	14.10	13.95	-5	5,618	-0.09%
2020/07/31	1	13.85	0	0.00	13.85	1	5,636	0.02%
2020/07/30	6	13.90	5	13.95	13.95	1	5,695	0.02%
2020/07/29	5	13.90	0	0.00	13.80	5	5,722	0.09%
2020/07/28	6	13.86	31	13.73	13.65	-25	5,748	-0.43%
2020/07/27	4	14.71	0	0.00	14.35	4	5,792	0.07%
2020/07/24	11	14.90	5	14.75	14.85	6	5,870	0.10%
2020/07/23	30	15.03	1	14.95	15.00	29	5,870	0.49%
2020/07/22	0	0.00	2	14.75	14.80	-2	5,841	-0.03%
2020/07/21	0	0.00	2	14.65	14.65	-2	5,812	-0.03%
2020/07/17	1	14.60	1	14.70	14.60	0	5,843	0.00%
2020/07/16	0	0.00	5	14.71	14.75	-5	5,921	-0.08%
2020/07/15	3	14.50	0	0.00	14.60	3	5,898	0.05%
2020/07/14	3	14.73	3	15.00	14.50	0	5,936	0.00%
2020/07/13	1	14.60	3	14.60	14.70	-2	5,831	-0.03%
2020/07/10	11	14.49	0	0.00	14.45	11	5,834	0.19%
2020/07/09	1	14.95	26	15.04	14.95	-25	5,747	-0.43%
2020/07/08	10	14.78	0	0.00	14.75	10	5,793	0.17%
2020/07/07	19	14.88	7	14.90	14.90	12	5,801	0.21%
2020/07/06	10	14.90	0	0.00	14.95	10	5,809	0.17%
2020/07/03	0	0.00	9	15.03	14.90	-9	5,769	-0.16%
2020/07/02	5	14.70	1	14.75	14.80	4	5,758	0.07%
2020/06/30	2	14.50	3	14.60	14.50	-1	5,822	-0.02%
2020/06/29	15	14.67	0	0.00	14.65	15	5,870	0.26%
2020/06/23	2	14.85	3	14.85	14.85	-1	5,881	-0.02%
2020/06/22	1	14.90	33	15.10	15.05	-32	5,889	-0.54%
2020/06/19	4	14.83	0	0.00	14.90	4	5,882	0.07%
2020/06/18	2	14.85	0	0.00	14.95	2	5,905	0.03%
2020/06/16	10	14.75	0	0.00	14.75	10	5,907	0.17%
2020/06/15	0	0.00	2	14.60	14.60	-2	6,000	-0.03%
2020/06/12	7	14.62	7	14.65	14.85	0	6,030	0.00%
2020/06/11	0	0.00	42	15.13	14.85	-42	6,052	-0.69%
2020/06/10	21	15.03	23	15.09	15.00	-2	6,011	-0.03%
2020/06/09	20	15.15	27	15.23	15.15	-7	6,110	-0.11%
2020/06/08	14	15.46	10	15.39	15.20	4	6,151	0.07%
2020/06/05	19	15.21	62	15.30	15.30	-43	6,044	-0.71%
2020/06/04	0	0.00	44	14.87	14.90	-44	5,978	-0.74%
2020/06/03	1	14.65	31	14.75	14.85	-30	6,041	-0.50%
2020/06/02	9	14.36	4	14.45	14.35	5	5,901	0.08%
2020/06/01	7	14.34	9	14.47	14.40	-2	5,892	-0.03%
2020/05/29	10	14.10	5	14.20	14.10	5	5,836	0.09%
2020/05/28	2	14.20	10	14.15	14.15	-8	5,794	-0.14%
2020/05/27	11	14.40	5	14.45	14.40	6	5,758	0.10%
2020/05/26	15	14.42	38	14.45	14.40	-23	5,730	-0.40%
2020/05/25	27	14.30	30	14.36	14.35	-3	5,686	-0.05%
2020/05/22	28	14.55	4	14.54	14.50	24	5,613	0.43%
2020/05/21	43	14.83	33	14.94	15.00	10	5,515	0.18%
2020/05/20	72	15.33	24	15.39	15.15	48	5,388	0.89%
2020/05/19	10	15.03	22	14.95	15.15	-12	4,976	-0.24%
2020/05/15	0	0.00	11	13.60	13.80	-11	4,625	-0.24%
2020/05/14	12	14.06	0	0.00	13.80	12	4,601	0.26%
2020/05/13	1	14.25	0	0.00	14.30	1	4,526	0.02%
2020/05/12	10	14.43	0	0.00	14.45	10	4,523	0.22%
2020/05/11	61	14.91	86	14.93	14.80	-25	4,503	-0.56%
2020/05/08	72	14.92	69	15.00	14.90	3	4,469	0.07%
2020/05/07	74	14.62	54	14.61	14.75	20	4,428	0.45%
2020/05/06	23	14.66	36	14.82	14.65	-13	4,405	-0.30%
2020/05/05	24	14.59	16	14.70	14.50	8	4,365	0.18%
2020/05/04	30	14.63	0	0.00	14.55	30	4,350	0.69%
2020/04/30	35	14.82	26	14.97	15.05	9	4,319	0.21%
2020/04/29	25	14.28	31	14.27	14.45	-6	4,221	-0.14%
2020/04/28	7	14.50	2	14.53	14.55	5	4,138	0.12%
2020/04/27	7	14.51	0	0.00	14.55	7	4,295	0.16%
2020/04/24	5	14.05	5	14.05	14.15	0	4,259	0.00%
2020/04/23	13	13.79	15	13.93	14.05	-2	4,252	-0.05%
2020/04/22	29	13.40	25	13.48	13.65	4	4,204	0.10%
2020/04/21	8	13.65	22	13.77	13.65	-14	4,189	-0.33%
2020/04/20	30	14.22	31	14.25	14.20	-1	4,109	-0.02%
2020/04/17	54	14.54	47	14.69	14.40	7	4,096	0.17%
2020/04/16	22	14.45	15	14.55	14.55	7	4,025	0.17%
2020/04/15	30	14.68	1	14.60	14.75	29	4,073	0.71%
2020/04/14	9	14.59	60	14.60	14.65	-51	4,136	-1.23%
2020/04/13	17	14.64	7	14.68	14.50	10	4,204	0.24%
2020/04/10	15	13.95	1	14.00	14.05	14	4,208	0.33%
2020/04/09	3	13.75	6	13.90	13.85	-3	4,376	-0.07%
2020/04/08	8	13.48	0	0.00	13.70	8	4,602	0.17%
2020/04/07	28	13.53	7	13.61	13.50	21	4,560	0.46%
2020/04/06	6	13.35	0	0.00	13.45	6	4,520	0.13%
2020/03/30	0	0.00	4	12.10	12.35	-4	4,363	-0.09%
2020/03/27	0	0.00	5	12.45	12.30	-5	4,383	-0.11%
2020/03/26	10	12.13	0	0.00	12.10	10	4,391	0.23%
2020/03/24	3	11.90	4	11.95	11.95	-1	4,522	-0.02%
2020/03/23	5	11.16	1	11.00	11.20	4	4,528	0.09%
2020/03/20	6	11.29	12	11.40	11.45	-6	4,539	-0.13%
2020/03/19	10	11.03	3	11.30	10.65	7	4,501	0.16%
2020/03/18	2	12.35	0	0.00	11.80	2	4,420	0.05%
2020/03/17	0	0.00	10	12.50	12.35	-10	4,403	-0.23%
2020/03/16	5	13.15	0	0.00	12.95	5	4,351	0.11%
2020/03/13	67	12.83	5	13.00	12.85	62	4,268	1.45%
2020/03/12	1	14.20	0	0.00	14.05	1	4,130	0.02%
2020/03/11	7	14.94	5	15.00	15.00	2	4,064	0.05%
2020/03/10	0.1	15.05	0	0.00	15.05	0.1	4,062	0.00%
2020/03/09	10	15.16	4	15.19	15.10	6	3,995	0.15%
2020/03/06	1	16.20	0	0.00	16.20	1	3,834	0.03%
2020/03/04	0	0.00	6	16.31	16.40	-6	3,863	-0.16%
2020/03/02	1	16.25	21	16.15	16.20	-20	4,029	-0.50%
2020/02/27	10	16.65	1	16.55	16.50	9	4,009	0.22%
2020/02/26	0	0.00	2	16.73	16.70	-2	4,010	-0.05%
2020/02/25	0	0.00	9	16.74	16.80	-9	4,017	-0.22%
2020/02/24	10	16.95	10	17.05	16.85	0	4,018	0.00%
2020/02/21	10	17.18	3	17.20	17.20	7	4,001	0.17%
2020/02/20	15	17.50	7	17.46	17.40	8	3,985	0.20%
2020/02/19	2	17.40	2	17.45	17.45	0	3,994	0.00%
2020/02/18	0	0.00	5	17.20	17.20	-5	3,996	-0.13%
2020/02/13	3	17.15	0	0.00	17.05	3	4,087	0.07%
2020/02/11	3	16.65	0	0.00	16.70	3	4,130	0.07%
2020/02/10	4	16.43	45	16.45	16.45	-41	4,173	-0.98%
2020/02/07	7	16.76	4	16.85	16.70	3	4,173	0.07%
2020/02/06	50	16.67	45	16.70	16.90	5	4,180	0.12%
2020/02/04	0.2	16.75	0	0.00	16.70	0.2	4,162	0.00%
2020/02/03	49	16.20	5	16.25	16.30	44	4,143	1.06%
2020/01/31	1	17.10	2	16.90	17.05	-1	4,051	-0.02%
2020/01/30	55	17.27	51	16.92	16.80	4	4,097	0.10%
2020/01/20	7	18.45	0	0.00	18.45	7	3,905	0.18%
2020/01/16	0	0.00	11	18.40	18.40	-11	3,929	-0.28%
2020/01/14	5	18.45	7	18.44	18.40	-2	3,941	-0.05%
2020/01/10	1	18.25	0	0.00	18.35	1	3,955	0.03%
2020/01/09	10	18.39	2	18.35	18.25	8	3,954	0.20%
2020/01/08	8	18.70	5	18.55	18.45	3	3,834	0.08%
2020/01/07	3	18.70	2	18.75	18.75	1	3,715	0.03%
2020/01/06	10	19.14	0	0.00	19.05	10	3,620	0.28%
2020/01/03	4	18.98	0	0.00	19.40	4	3,573	0.11%
2020/01/02	2	19.08	21	19.09	19.15	-19	3,422	-0.56%
2019/12/27	1	18.50	2	18.55	18.55	-1	3,162	-0.03%
2019/12/25	7	18.59	9	18.60	18.60	-2	3,165	-0.06%
2019/12/24	11	18.56	1	18.70	18.55	10	3,198	0.31%
2019/12/23	10	18.58	20	18.55	18.65	-10	3,210	-0.31%
2019/12/20	7	18.52	0	0.00	18.45	7	3,192	0.22%
2019/12/18	0	0.00	20	18.48	18.45	-20	3,003	-0.67%
2019/12/16	36	18.21	0	0.00	18.25	36	3,007	1.20%
2019/12/12	5	18.25	0	0.00	18.20	5	3,088	0.16%
2019/12/11	5	18.40	0	0.00	18.25	5	3,470	0.14%
2019/12/10	1	18.30	0	0.00	18.35	1	3,452	0.03%
2019/12/06	5	18.30	11	18.35	18.35	-6	3,486	-0.17%
2019/12/05	10	18.15	0	0.00	18.20	10	3,470	0.29%
2019/12/02	1	18.05	0	0.00	18.05	1	3,549	0.03%
2019/11/29	0	0.00	1	18.15	18.20	-1	3,559	-0.03%
2019/11/28	8	18.50	8	18.35	18.30	0	3,606	0.00%
2019/11/27	0	0.00	3	18.67	18.75	-3	3,620	-0.08%
2019/11/26	6	18.40	6	18.50	18.50	0	3,558	0.00%
2019/11/25	2	18.35	9	18.34	18.40	-7	3,572	-0.20%
2019/11/20	5	18.20	0	0.00	18.25	5	3,605	0.14%
2019/11/19	6	18.15	0	0.00	18.15	6	3,647	0.16%
2019/11/15	0	0.00	3	18.15	18.15	-3	3,734	-0.08%
2019/11/14	4	18.23	16	18.21	18.25	-12	3,765	-0.32%
2019/11/13	23	18.05	21	17.98	17.95	2	3,789	0.05%
2019/11/12	15	18.05	5	18.05	18.05	10	3,863	0.26%
2019/11/11	9	18.11	0	0.00	18.10	9	3,936	0.23%
2019/11/07	6	18.72	0	0.00	18.70	6	3,941	0.15%
2019/11/05	20	18.50	30	18.50	18.50	-10	3,982	-0.25%
2019/11/04	10	18.50	0	0.00	18.40	10	4,010	0.25%
2019/10/29	16	18.80	0	0.00	18.60	16	4,248	0.38%
2019/10/28	1	18.50	0	0.00	18.60	1	4,158	0.02%
2019/10/25	9	18.67	0	0.00	18.65	9	4,209	0.21%
2019/10/24	0	0.00	20	18.60	18.75	-20	4,244	-0.47%
2019/10/22	6	18.65	0	0.00	18.40	6	4,318	0.14%
2019/10/17	0	0.00	1	18.25	18.30	-1	4,384	-0.02%
2019/10/15	2	18.10	2	18.20	18.10	0	4,481	0.00%
2019/10/08	23	18.18	0	0.00	18.00	23	4,475	0.51%
2019/10/07	4	18.15	0	0.00	18.10	4	4,456	0.09%
2019/10/02	2	18.40	0	0.00	18.45	2	4,586	0.04%
2019/09/26	0	0.00	4	18.40	18.35	-4	4,653	-0.09%
2019/09/25	10	18.55	5	18.60	18.50	5	4,719	0.11%
2019/09/20	21	19.09	25	19.00	19.00	-4	4,985	-0.08%
2019/09/19	16	19.00	5	18.90	18.90	11	4,961	0.22%
2019/09/18	21	18.92	15	18.98	18.95	6	4,972	0.12%
2019/09/17	11	19.13	0	0.00	19.05	11	4,952	0.22%
2019/09/16	18	19.65	22	19.63	19.40	-4	4,911	-0.08%
2019/09/12	8	18.93	7	18.90	18.90	1	4,525	0.02%
2019/09/10	4	18.70	5	18.83	18.80	-1	4,653	-0.02%
2019/09/05	17	18.90	0	0.00	18.85	17	4,842	0.35%
2019/09/04	0	0.00	7	18.80	18.90	-7	4,857	-0.14%
2019/09/03	0	0.00	10	18.85	18.75	-10	4,871	-0.21%
2019/09/02	0	0.00	5	18.84	19.05	-5	4,865	-0.10%
2019/08/30	11	18.35	13	18.50	18.55	-2	4,848	-0.04%
2019/08/29	11	18.10	10	18.20	18.10	1	4,793	0.02%
2019/08/28	11	18.06	9	18.15	18.00	2	4,788	0.04%
2019/08/27	4	18.15	4	18.30	18.05	0	4,821	0.00%
2019/08/26	3	18.10	103	18.15	18.20	-100	4,797	-2.08%	大賣/
2019/08/23	0	0.00	5	18.50	18.50	-5	4,786	-0.10%
2019/08/22	20	18.34	0	0.00	18.25	20	4,755	0.42%
2019/08/21	41.1	18.40	15	18.35	18.30	26.1	4,730	0.55%
2019/08/20	78	18.74	0	0.00	18.55	78	4,683	1.67%
2019/08/19	17.1	18.52	20	18.60	18.60	-2.9	4,650	-0.06%
2019/08/16	6	18.10	7	18.37	18.30	-1	4,620	-0.02%
2019/08/15	25	18.05	20	18.15	18.05	5	4,564	0.11%
2019/08/14	11	18.59	2	18.45	18.50	9	4,477	0.20%
2019/08/13	6	17.71	2	18.25	17.70	4	4,391	0.09%
2019/08/12	15	18.40	0	0.00	18.20	15	4,318	0.35%
2019/08/08	8	18.53	12	18.47	18.40	-4	4,331	-0.09%
2019/08/07	12	18.69	15	18.63	18.55	-3	4,296	-0.07%
2019/08/06	3	18.42	5	18.53	18.65	-2	4,314	-0.05%
2019/08/05	7.2	19.00	0	0.00	18.85	7.2	4,308	0.17%
2019/08/02	3.1	20.05	3	19.95	19.90	0.1	4,263	0.00%
2019/08/01	4	20.31	3	20.40	20.40	1	4,272	0.02%
2019/07/31	4	20.33	2	20.45	20.45	2	4,276	0.05%
2019/07/30	6	20.45	9	20.51	20.45	-3	4,324	-0.07%
2019/07/29	0	0.00	6	20.55	20.45	-6	4,356	-0.14%
2019/07/26	10	20.58	0	0.00	20.55	10	4,395	0.23%
2019/07/25	6	20.68	6	20.65	20.65	0	4,432	0.00%
2019/07/24	6	21.05	6	21.25	20.95	0	4,480	0.00%
2019/07/23	5	21.05	4	21.25	21.25	1	4,576	0.02%
2019/07/19	4	21.08	0	0.00	21.00	4	5,051	0.08%
2019/07/18	0	0.00	8	21.16	21.05	-8	5,024	-0.16%
2019/07/17	2	21.00	7	20.94	21.05	-5	4,975	-0.10%
2019/07/16	6	20.80	6	20.90	20.80	0	4,939	0.00%
2019/07/12	0	0.00	1	20.75	20.65	-1	4,968	-0.02%
2019/07/11	2	20.73	1	20.80	20.65	1	4,975	0.02%
2019/07/09	4	20.83	7	20.82	20.80	-3	5,001	-0.06%
2019/07/08	2	20.95	0	0.00	20.70	2	5,038	0.04%
2019/07/05	6	21.15	6	21.25	21.15	0	5,081	0.00%
2019/07/04	2	21.35	0	0.00	21.20	2	5,188	0.04%
2019/07/03	3	21.35	0	0.00	21.40	3	5,414	0.06%
2019/07/02	2	21.35	0	0.00	21.45	2	5,437	0.04%
2019/07/01	3	21.27	10	21.05	21.20	-7	5,363	-0.13%
2019/06/28	6	20.77	6	20.68	20.50	0	5,273	0.00%
2019/06/27	10	20.15	4	20.20	20.15	6	5,135	0.12%
2019/06/26	0	0.00	11	20.15	20.15	-11	5,116	-0.21%
2019/06/25	1	20.35	7	20.25	20.25	-6	5,077	-0.12%
2019/06/24	0	0.00	4	20.35	20.35	-4	5,064	-0.08%
2019/06/21	1	20.40	0	0.00	20.20	1	5,060	0.02%
2019/06/20	0	0.00	3	20.28	20.25	-3	5,027	-0.06%
2019/06/19	15	20.14	7	20.27	20.30	8	5,059	0.16%
2019/06/18	17	20.06	0	0.00	20.15	17	4,991	0.34%
2019/06/17	11	20.36	4	20.40	20.30	7	4,974	0.14%
2019/06/14	3	20.27	3	20.30	20.30	0	4,938	0.00%
2019/06/13	3	19.80	0	0.00	19.80	3	4,863	0.06%
2019/06/12	5	19.99	0	0.00	19.85	5	4,844	0.10%
2019/06/11	7	20.02	0	0.00	20.00	7	4,804	0.15%
2019/06/04	0	0.00	2	20.15	20.15	-2	4,969	-0.04%
2019/06/03	8	20.49	13	20.30	20.25	-5	4,993	-0.10%
2019/05/30	2	21.00	0	0.00	21.00	2	5,025	0.04%
2019/05/29	3	20.95	1	20.95	20.95	2	5,061	0.04%
2019/05/28	15	21.15	1	21.00	21.00	14	5,088	0.28%
2019/05/24	2	21.00	1	21.25	21.10	1	5,157	0.02%
2019/05/23	3	21.33	0	0.00	21.10	3	5,204	0.06%
2019/05/22	0	0.00	3	21.50	21.50	-3	5,208	-0.06%
2019/05/21	2	21.70	2	21.55	21.70	0	5,327	0.00%
2019/05/20	0	0.00	2	21.55	21.50	-2	5,385	-0.04%
2019/05/14	4	20.69	6	21.17	21.45	-2	5,542	-0.04%
2019/05/13	0	0.00	3	21.10	21.10	-3	5,613	-0.05%
2019/05/10	12	21.52	5	21.10	21.15	7	5,727	0.12%
2019/05/09	1	21.95	9	21.92	21.85	-8	5,801	-0.14%
2019/05/08	3	22.07	3	22.20	22.20	0	5,766	0.00%
2019/05/07	2	22.18	2	22.20	22.25	0	5,800	0.00%
2019/05/06	4	21.48	3	21.85	21.85	1	5,805	0.02%
2019/05/03	1	21.55	12	21.75	21.85	-11	5,793	-0.19%
2019/05/02	12	21.56	4	21.55	21.65	8	5,748	0.14%
2019/04/29	2	20.90	2	21.05	21.05	0	5,655	0.00%
2019/04/26	39	21.62	26	21.37	21.30	13	5,629	0.23%
2019/04/25	3	23.67	0	0.00	23.65	3	5,203	0.06%
2019/04/24	7	23.95	6	23.80	23.80	1	5,210	0.02%
2019/04/17	0	0.00	4	24.35	24.20	-4	5,537	-0.07%
2019/04/16	1	24.15	0	0.00	24.15	1	5,534	0.02%
2019/04/15	2	24.28	0	0.00	24.20	2	5,539	0.04%
2019/04/12	3	24.45	1	24.65	24.30	2	5,547	0.04%
2019/04/11	1	25.00	3	24.85	24.70	-2	5,516	-0.04%
2019/04/10	2	24.80	5	24.85	25.10	-3	5,396	-0.06%
2019/04/09	1	24.85	17	24.75	25.00	-16	5,269	-0.30%
2019/04/08	7	23.88	0	0.00	23.85	7	5,034	0.14%
2019/04/02	1	24.00	0	0.00	23.85	1	4,994	0.02%
2019/04/01	0	23.95	30	23.98	23.90	-30	4,950	-0.61%
2019/03/29	5	24.00	0	0.00	23.95	5	4,894	0.10%
2019/03/27	25	23.91	4	24.00	24.00	21	4,924	0.43%
2019/03/26	2	23.73	0	0.00	23.70	2	4,946	0.04%
2019/03/25	3	23.78	1	23.80	23.80	2	4,939	0.04%
2019/03/22	1	24.05	0	0.00	24.00	1	4,930	0.02%
2019/03/20	5	24.20	17	24.10	24.10	-12	4,942	-0.24%
2019/03/19	0	0.00	1	24.05	24.00	-1	4,966	-0.02%
2019/03/18	1	23.75	3	23.73	23.95	-2	4,984	-0.04%
2019/03/15	0	0.00	2	23.60	23.55	-2	5,029	-0.04%
2019/03/14	2	23.55	10	23.50	23.50	-8	5,137	-0.16%
2019/03/13	16	23.51	13	23.59	23.55	3	5,260	0.06%
2019/03/12	9	23.82	10	23.48	23.45	-1	5,410	-0.02%
2019/03/11	1	23.85	2	23.80	23.85	-1	5,394	-0.02%
2019/03/08	0	0.00	1	23.80	23.80	-1	5,612	-0.02%
2019/03/07	20	24.10	4	24.30	24.00	16	5,679	0.28%
2019/03/06	9	24.12	0	0.00	24.05	9	5,798	0.16%
2019/02/25	0	0.00	6	24.20	24.20	-6	6,143	-0.10%
2019/02/22	1	24.30	0	0.00	24.25	1	6,151	0.02%
2019/02/21	1	24.80	0	0.00	24.70	1	6,149	0.02%
2019/02/20	0	0.00	6	24.98	24.85	-6	6,141	-0.10%
2019/02/19	20	24.82	20	24.80	24.80	0	6,074	0.00%
2019/02/14	22	24.28	19	24.43	24.40	3	6,065	0.05%
2019/02/13	33	24.26	17	24.11	24.10	16	6,041	0.26%
2019/02/12	9	24.24	5	24.50	24.50	4	5,987	0.07%
2019/02/11	8	24.76	2	24.75	24.75	6	5,937	0.10%
2019/01/30	2	24.43	26	24.95	25.05	-24	5,909	-0.41%
2019/01/29	0	0.00	2	24.00	24.05	-2	5,827	-0.03%
2019/01/28	1	23.90	0	0.00	24.00	1	5,896	0.02%
2019/01/25	14	23.98	13	24.10	24.05	1	5,898	0.02%
2019/01/24	0	0.00	11	23.81	24.05	-11	5,868	-0.19%
2019/01/22	0	0.00	1	23.95	23.85	-1	5,959	-0.02%
2019/01/21	0	0.00	1	24.10	24.30	-1	5,966	-0.02%
2019/01/18	23	24.13	12	24.10	24.00	11	5,995	0.18%
2019/01/17	3	23.70	0	0.00	23.80	3	6,055	0.05%
2019/01/16	10	23.45	0	0.00	23.40	10	6,142	0.16%
2019/01/15	2	23.53	22	23.50	23.60	-20	6,245	-0.32%
2019/01/14	10	23.30	0	0.00	23.30	10	6,267	0.16%
2019/01/11	3	23.17	4	23.08	23.20	-1	6,355	-0.02%
2019/01/10	0	0.00	4	23.18	23.20	-4	6,439	-0.06%
2019/01/09	6	23.45	27	23.21	22.70	-21	6,405	-0.33%
2019/01/07	2	21.60	7	21.77	21.80	-5	6,285	-0.08%
2019/01/04	7.1	21.13	45	21.07	21.20	-37.9	6,301	-0.60%
2019/01/03	0	0.00	2	21.63	21.70	-2	6,338	-0.03%
2019/01/02	3	21.85	0	0.00	21.80	3	6,337	0.05%
2018/12/28	2	21.90	6	21.90	21.85	-4	6,327	-0.06%
2018/12/27	3	21.82	9	21.65	21.80	-6	6,331	-0.09%
2018/12/26	2	22.00	0	0.00	21.60	2	6,315	0.03%
2018/12/25	22	21.80	1	21.75	21.85	21	6,339	0.33%
2018/12/24	1	22.15	24	22.34	22.30	-23	6,349	-0.36%
2018/12/22	0	0.00	1	22.15	22.15	-1	6,354	-0.02%
2018/12/21	2	22.03	7	21.78	22.35	-5	6,482	-0.08%
2018/12/20	2	22.05	0	22.10	21.75	2	6,484	0.03%
2018/12/19	2	22.15	21	22.16	22.10	-19	6,555	-0.29%
2018/12/18	1	22.45	10	22.30	22.40	-9	6,663	-0.14%
2018/12/17	4	22.71	1	23.00	22.60	3	6,788	0.04%
2018/12/14	1	22.90	0	0.00	22.80	1	6,855	0.01%
2018/12/13	1	23.05	0	0.00	23.20	1	6,830	0.01%
2018/12/12	1	22.95	0	0.00	22.90	1	6,787	0.01%
2018/12/11	2	23.10	1	23.15	23.05	1	6,725	0.01%
2018/12/10	3	23.52	44	23.41	23.40	-41	6,673	-0.61%
2018/12/07	27	24.29	220	24.67	24.30	-193	6,611	-2.92%	大賣/鉅額交易
2018/12/06	32	24.23	30	23.45	23.40	2	6,494	0.03%
2018/12/05	2	24.03	100	24.50	24.15	-98	6,466	-1.52%
2018/12/04	309	24.04	10	24.06	24.05	299	6,355	4.70%	大買/鉅額交易
2018/12/03	0	0.00	41	23.29	24.00	-41	6,242	-0.66%
2018/11/30	6	21.93	10	22.02	22.35	-4	6,003	-0.07%
2018/11/29	47	21.78	4	22.04	21.60	43	5,936	0.72%
2018/11/28	38	21.55	20	21.70	21.60	18	5,819	0.31%
2018/11/27	1	22.40	0	0.00	22.05	1	5,666	0.02%
2018/11/26	1	22.40	1	22.55	22.45	0	5,654	0.00%
2018/11/23	8	23.68	5	22.90	22.65	3	5,669	0.05%
2018/11/22	1	23.25	17	23.45	23.35	-16	5,608	-0.29%
2018/11/21	5	22.60	5	22.50	22.50	0	5,583	0.00%
2018/11/20	10	22.55	63	22.58	22.60	-53	5,617	-0.94%
2018/11/19	0	0.00	40	22.60	22.55	-40	5,625	-0.71%
2018/11/15	20	22.58	1	22.55	22.60	19	5,724	0.33%
2018/11/14	1	22.45	0	0.00	22.45	1	5,762	0.02%
2018/11/13	5	22.20	5	22.60	22.45	0	5,804	0.00%
2018/11/12	1	22.25	1	22.20	22.20	0	5,908	0.00%
2018/11/08	0	0.00	3	22.90	22.80	-3	6,297	-0.05%
2018/11/07	2	22.40	7	22.51	22.55	-5	6,591	-0.08%
2018/11/06	1	22.00	0	0.00	22.15	1	6,550	0.02%
2018/11/05	12	21.35	33	21.31	21.80	-21	6,514	-0.32%
2018/11/02	18	20.79	1	20.90	20.70	17	6,464	0.26%
2018/11/01	7	20.68	5	21.05	21.05	2	6,501	0.03%
2018/10/31	5	20.41	6	20.60	20.85	-1	6,540	-0.02%
2018/10/30	2	20.00	1	20.00	20.00	1	6,525	0.02%
2018/10/29	0	0.00	1	20.50	20.35	-1	6,542	-0.02%
2018/10/26	1	20.10	7	20.24	20.20	-6	6,575	-0.09%
2018/10/25	10	19.61	2	19.80	19.50	8	6,541	0.12%
2018/10/24	4	21.30	7	21.37	21.20	-3	6,413	-0.05%
2018/10/23	11	22.33	2	22.70	22.20	9	6,251	0.14%
2018/10/22	4	23.36	4	23.10	23.35	0	6,141	0.00%
2018/10/19	9	22.45	2	22.55	22.45	7	6,136	0.11%
2018/10/18	3	23.50	43	24.13	23.60	-40	6,006	-0.67%
2018/10/17	40	25.15	0	0.00	24.30	40	5,938	0.67%
2018/10/16	0	0.00	1	24.90	24.95	-1	5,947	-0.02%
2018/10/15	2	25.23	0	0.00	24.65	2	5,997	0.03%
2018/10/12	1	25.45	1	24.80	25.50	0	5,962	0.00%
2018/10/11	1	25.80	0	0.00	25.15	1	5,961	0.02%
2018/10/09	21	28.24	20	28.20	27.90	1	5,907	0.02%
2018/10/03	19	29.62	29	29.67	29.00	-10	6,028	-0.17%
2018/10/02	10	30.05	30	30.25	29.95	-20	6,018	-0.33%
2018/10/01	10	30.10	0	0.00	30.15	10	6,034	0.17%
2018/09/28	20	30.00	0	0.00	30.40	20	6,102	0.33%
2018/09/26	1	30.40	2	30.10	29.80	-1	6,041	-0.02%
2018/09/25	0	0.00	2	30.35	29.80	-2	5,999	-0.03%
2018/09/21	2	29.03	5	29.10	29.05	-3	5,911	-0.05%
2018/09/20	0	0.00	26	27.56	28.25	-26	5,828	-0.45%
2018/09/19	25	28.07	0	0.00	27.70	25	5,871	0.43%
2018/09/18	18	28.00	138	28.02	28.00	-120	5,891	-2.04%	大賣/鉅額交易
2018/09/13	5	28.20	0	0.00	28.20	5	6,122	0.08%
2018/09/12	0	0.00	1	28.10	28.10	-1	6,210	-0.02%
2018/09/11	0	0.00	6	26.80	27.70	-6	6,289	-0.10%
2018/09/10	3	28.18	7.1	27.70	27.65	-4.1	6,231	-0.07%
2018/09/06	0	0.00	0.1	28.80	28.75	-0.1	6,316	0.00%
2018/09/05	10	29.38	8	29.19	28.90	2	6,360	0.03%
2018/09/04	4	29.70	2	29.90	29.70	2	6,434	0.03%
2018/09/03	1	29.75	1	30.00	29.55	0	6,507	0.00%
2018/08/31	22	29.70	20	29.78	29.65	2	6,548	0.03%
2018/08/30	2	30.10	1	30.05	30.00	1	6,645	0.02%
2018/08/29	2	30.58	1	30.55	30.50	1	6,659	0.02%
2018/08/28	5	31.20	6	31.37	30.75	-1	6,708	-0.01%
2018/08/27	1	30.85	1	30.95	31.00	0	6,691	0.00%
2018/08/24	1	30.30	2	30.78	30.90	-1	6,775	-0.01%
2018/08/23	1	30.65	7	30.21	30.75	-6	6,976	-0.09%
2018/08/22	18	31.24	10	31.39	31.00	8	7,023	0.11%
2018/08/21	18	31.15	9	31.24	31.20	9	7,084	0.13%
2018/08/20	4	30.89	2	31.25	31.30	2	7,167	0.03%
2018/08/17	4.2	30.94	12	31.16	30.70	-7.9	7,205	-0.11%
2018/08/16	1	30.55	0	0.00	30.45	1	7,182	0.01%
2018/08/15	11	30.59	2	30.73	31.00	9	7,273	0.12%
2018/08/14	6	30.25	10	30.67	31.10	-4	7,046	-0.06%
2018/08/13	0	0.00	3	28.50	28.30	-3	7,045	-0.04%
2018/08/09	1.1	29.62	0	0.00	29.20	1.1	7,431	0.01%
2018/08/07	0	0.00	10	29.30	29.20	-10	7,427	-0.13%
2018/08/06	2	28.35	2	28.70	28.85	0	7,435	0.00%
2018/08/03	0	0.00	1	28.90	28.70	-1	7,443	-0.01%
2018/08/02	2	28.45	2	28.60	28.35	0	7,430	0.00%
2018/07/26	1	28.05	4	28.45	28.50	-3	7,664	-0.04%
2018/07/23	1	27.15	0	0.00	27.00	1	7,747	0.01%
2018/07/20	2	26.88	0	0.00	26.75	2	7,968	0.03%
2018/07/18	2	27.53	0	0.00	27.50	2	8,138	0.02%
2018/07/16	0	0.00	2	28.60	28.40	-2	8,405	-0.02%
2018/07/13	0	0.00	22	29.75	29.90	-22	8,521	-0.26%
2018/07/12	25	29.00	5	29.05	29.40	20	8,529	0.23%
2018/07/09	0	0.00	1	28.70	28.75	-1	8,953	-0.01%
2018/07/05	0	0.00	17	29.44	28.50	-17	8,991	-0.19%
2018/07/03	0	0.00	1	29.70	29.75	-1	9,286	-0.01%
2018/06/29	0	0.00	1	29.35	29.30	-1	9,302	-0.01%
2018/06/28	2	29.80	1	30.00	29.40	1	9,253	0.01%
2018/06/27	2	29.70	0	0.00	29.15	2	9,256	0.02%
2018/06/26	22	29.23	23	29.95	29.75	-1	9,307	-0.01%
2018/06/25	1	29.45	0	0.00	29.55	1	9,321	0.01%
2018/06/22	4	29.55	4	29.96	29.75	0	9,401	0.00%
2018/06/21	3	29.30	22	29.89	29.40	-19	9,392	-0.20%
2018/06/20	24	29.09	13	29.08	29.15	11	9,424	0.12%
2018/06/19	0	0.00	1	28.50	28.10	-1	9,383	-0.01%
2018/06/15	2	28.90	2	28.75	28.65	0	9,373	0.00%
2018/06/14	0	0.00	1	29.25	29.10	-1	9,383	-0.01%
2018/06/13	2	29.90	2	30.05	29.80	0	9,441	0.00%
2018/06/12	9	29.92	1	30.50	29.85	8	9,474	0.08%
2018/06/11	8	31.11	6	30.54	30.25	2	9,420	0.02%
2018/06/08	10	31.36	6	31.50	31.20	4	9,428	0.04%
2018/06/07	1	31.55	10	32.00	31.90	-9	9,401	-0.10%
2018/06/06	3	31.27	1	31.25	31.15	2	9,397	0.02%
2018/06/05	6	31.49	1	31.45	31.20	5	9,382	0.05%
2018/06/04	3	31.43	0.1	31.65	31.70	2.9	9,349	0.03%
2018/06/01	3	31.55	2	31.55	31.50	1	9,322	0.01%
2018/05/31	0	0.00	3	32.13	32.10	-3	9,197	-0.03%
2018/05/30	4	31.28	5	31.31	31.35	-1	9,043	-0.01%
2018/05/29	4	32.14	3	31.88	31.45	1	9,030	0.01%
2018/05/28	6	31.37	3	31.32	31.30	3	9,018	0.03%
2018/05/25	3	32.03	6	32.53	32.05	-3	9,076	-0.03%
2018/05/24	36	33.39	32	33.02	33.20	4	9,103	0.04%
2018/05/23	13	33.87	3	33.95	34.00	10	9,061	0.11%
2018/05/22	2	33.48	35	33.70	33.25	-33	8,908	-0.37%
2018/05/21	88	34.88	43	34.68	33.60	45	8,885	0.51%
2018/05/18	26	33.64	17	33.36	33.95	9	8,590	0.10%
2018/05/16	63	31.70	63	31.70	31.70	0	8,172	0.00%
2018/05/14	1	31.60	3	31.60	32.40	-2	8,370	-0.02%
2018/05/11	1	31.70	0	0.00	31.80	1	8,389	0.01%
2018/05/10	1	31.30	0	0.00	30.90	1	8,384	0.01%
2018/05/09	2	31.35	1.3	31.05	31.05	0.7	8,365	0.01%
2018/05/08	0	0.00	3	33.35	32.60	-3	8,392	-0.04%
2018/05/07	6	32.98	4	33.03	33.35	2	8,430	0.02%
2018/05/04	4	32.18	2	32.20	32.55	2	8,521	0.02%
2018/05/03	3	32.83	1	32.60	32.60	2	8,685	0.02%
2018/05/02	63	33.15	63	33.49	33.30	0	8,690	0.00%
2018/04/30	13	33.39	14	33.06	33.00	-1	8,651	-0.01%
2018/04/27	74	33.27	73	33.50	33.55	1	8,690	0.01%
2018/04/26	6	33.43	21	33.65	33.60	-15	8,736	-0.17%
2018/04/24	1	32.35	6	32.88	32.95	-5	8,660	-0.06%
2018/04/23	4	32.40	3	32.35	32.50	1	8,688	0.01%
2018/04/20	12	33.50	6	33.31	33.10	6	8,766	0.07%
2018/04/19	3	32.78	18	32.94	33.00	-15	8,722	-0.17%
2018/04/18	5	32.26	4	32.45	32.65	1	8,774	0.01%
2018/04/17	2	31.83	7	31.69	31.55	-5	8,829	-0.06%
2018/04/16	18	32.53	15	32.60	32.25	3	9,057	0.03%
2018/04/13	8	31.63	5	31.65	31.90	3	9,208	0.03%
2018/04/12	0	30.95	6	31.10	31.10	-6	9,504	-0.06%
2018/04/11	13	30.68	9	30.54	30.25	4	9,729	0.04%
2018/04/10	8	31.36	10	31.07	31.15	-2	10,059	-0.02%
2018/04/09	14	30.99	17	30.97	31.40	-3	10,351	-0.03%
2018/04/03	2	29.30	4	29.38	29.35	-2	10,573	-0.02%
2018/04/02	4	30.20	2	30.48	29.80	2	11,452	0.02%
2018/03/31	6	30.63	34	30.69	30.60	-28	12,081	-0.23%
2018/03/30	14	30.52	82	30.60	30.65	-68	13,086	-0.52%
2018/03/29	3.2	30.42	2	30.45	30.50	1.2	13,452	0.01%
2018/03/28	0.1	30.05	6	30.44	30.05	-5.9	13,439	-0.04%
2018/03/27	16	29.69	2	30.10	30.00	14	13,456	0.10%
2018/03/26	1	29.60	3	29.97	29.60	-2	13,432	-0.01%
2018/03/23	0	0.00	5	29.26	29.75	-5	13,414	-0.04%
2018/03/22	2	29.80	2	29.50	29.45	0	13,356	0.00%
2018/03/21	7	29.91	8	30.01	29.45	-1	13,407	-0.01%
2018/03/20	11	29.24	4	29.59	29.90	7	13,481	0.05%
2018/03/19	1	29.70	4	29.66	29.50	-3	13,563	-0.02%
2018/03/16	1	29.00	0	0.00	29.05	1	13,527	0.01%
2018/03/15	2	29.13	1	29.55	29.40	1	13,649	0.01%
2018/03/14	8	29.27	8	29.39	29.40	0	13,650	0.00%
2018/03/12	12	28.86	10	28.60	28.60	2	13,987	0.01%
2018/03/08	41	27.90	3	27.90	28.05	38	14,802	0.26%
2018/03/07	0	0.00	1	27.90	27.90	-1	15,475	-0.01%
2018/03/06	1	28.35	2	28.33	28.35	-1	15,565	-0.01%
2018/03/05	51	28.20	0	0.00	27.90	51	15,651	0.33%
2018/03/02	1	28.95	0	0.00	28.90	1	15,668	0.01%
2018/03/01	11	29.54	14	29.64	29.70	-3	15,776	-0.02%
2018/02/27	13	29.59	7	29.20	29.20	6	15,719	0.04%
2018/02/26	2	28.70	4	29.00	29.00	-2	15,721	-0.01%
2018/02/23	1	27.55	6	27.95	28.00	-5	15,928	-0.03%
2018/02/22	0	0.00	1	27.30	27.10	-1	16,020	-0.01%
2018/02/12	1	26.70	0	0.00	26.65	1	16,094	0.01%
2018/02/09	1	26.80	0	0.00	27.10	1	16,231	0.01%
2018/02/08	4	27.25	4	27.00	27.25	0	16,352	0.00%
2018/02/07	1	27.50	3	27.20	26.90	-2	16,513	-0.01%
2018/02/06	4	26.55	2	26.83	26.35	2	16,691	0.01%
2018/02/05	1	28.10	0	0.00	28.05	1	17,180	0.01%
2018/02/02	1	29.05	0	0.00	28.95	1	17,734	0.01%
2018/02/01	7	29.06	5	28.80	28.80	2	17,753	0.01%
2018/01/31	0	0.00	3	28.75	28.75	-3	17,730	-0.02%
2018/01/30	12	30.00	2	30.20	29.35	10	17,647	0.06%
2018/01/29	3	30.50	9.5	30.49	30.50	-6.5	17,715	-0.04%
2018/01/26	11	29.87	1	29.85	29.80	10	17,625	0.06%
2018/01/24	1	29.25	3	29.15	29.45	-2	17,377	-0.01%
2018/01/23	12	29.39	10	29.30	29.10	2	17,398	0.01%
2018/01/19	5	29.25	5	29.65	29.15	0	17,290	0.00%
2018/01/18	0	0.00	2	29.95	29.80	-2	17,160	-0.01%
2018/01/17	6	30.24	12	30.10	30.15	-6	17,062	-0.04%
2018/01/16	4	29.70	8	29.68	29.65	-4	16,881	-0.02%
2018/01/15	4	30.01	113	29.85	29.90	-109	16,759	-0.65%	大賣/鉅額交易
2018/01/12	3	30.62	1	30.90	30.40	2	16,553	0.01%
2018/01/11	3	30.60	1	30.55	30.35	2	16,355	0.01%
2018/01/10	5	31.32	2	31.68	31.05	3	16,264	0.02%
2018/01/09	23	31.59	24	31.52	31.60	-1	15,960	-0.01%
2018/01/08	7.5	31.31	17	31.19	31.15	-9.5	15,651	-0.06%
2018/01/05	9	30.38	7	30.76	30.80	2	15,233	0.01%
2018/01/04	12	30.57	8	30.47	30.15	4	14,980	0.03%
2018/01/03	4	30.49	10	30.90	30.35	-6	14,682	-0.04%
2018/01/02	11	31.49	5	31.48	30.80	6	14,308	0.04%