國喬 (1312)-新光-台中券商分點個股進出

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
11.65
漲跌
▼0.05
漲幅
-0.43%
成交量
1,826張
產業
上市塑膠類股
645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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	11.66	6	11.83	11.65	11	2,587	0.43%
2024/11/21	20	11.70	11.2	11.74	11.70	8.8	2,599	0.34%
2024/11/20	10.1	11.78	1	11.80	11.80	9.1	2,610	0.35%
2024/11/19	1	11.90	1	12.00	12.00	0	2,638	0.00%
2024/11/18	1.1	12.05	110.5	12.00	12.05	-109.4	2,645	-4.14%	大賣/鉅額交易
2024/11/15	0	0.00	20	11.59	11.55	-20	2,593	-0.77%
2024/11/14	16.2	11.43	0	0.00	11.30	16.2	2,587	0.62%
2024/11/13	13.4	11.56	3	11.65	11.55	10.4	2,557	0.40%
2024/11/12	32	11.75	30	11.72	11.70	2	2,548	0.08%
2024/11/11	44.2	12.08	15	12.02	11.95	29.2	2,536	1.15%
2024/11/08	11	12.27	5	12.50	12.25	6	2,538	0.24%
2024/11/07	0	0.00	40	12.43	12.35	-40	2,557	-1.56%
2024/11/06	3	12.10	20.2	12.25	12.20	-17.2	2,561	-0.67%
2024/11/05	5	12.10	5	12.15	12.10	0	2,627	0.00%
2024/11/04	13.4	12.13	5	12.30	12.10	8.4	2,775	0.30%
2024/11/01	10.2	12.03	55	12.21	12.25	-44.8	3,016	-1.48%
2024/10/30	43.4	12.13	10	12.18	12.10	33.4	3,063	1.09%
2024/10/29	32	12.25	0	0.00	12.20	32	3,100	1.03%
2024/10/28	5	12.35	5	12.50	12.50	0	3,076	0.00%
2024/10/25	5	12.35	5	12.40	12.40	0	3,109	0.00%
2024/10/24	4	12.35	9	12.50	12.40	-5	3,136	-0.16%
2024/10/23	10.1	12.43	0	0.00	12.40	10.1	3,179	0.32%
2024/10/22	11	12.50	0	0.00	12.50	11	3,191	0.34%
2024/10/21	43	12.61	0	0.00	12.60	43	3,272	1.31%
2024/10/18	4	12.70	7	12.70	12.70	-3	3,413	-0.09%
2024/10/17	21	12.78	0	0.00	12.75	21	3,586	0.59%
2024/10/16	7.1	12.73	0	0.00	12.70	7.1	3,804	0.19%
2024/10/15	0.2	12.80	0	0.00	12.85	0.2	3,843	0.00%
2024/10/14	0.1	12.71	20	12.65	12.85	-19.9	3,952	-0.50%
2024/10/11	2	12.73	0	12.95	12.75	2	4,267	0.05%
2024/10/09	25.2	12.93	10	13.03	12.80	15.2	4,312	0.35%
2024/10/08	9	13.48	5	13.60	13.40	4	4,272	0.09%
2024/10/07	1.2	13.63	0	0.00	13.55	1.2	4,285	0.03%
2024/10/04	10	13.45	0.1	13.65	13.45	10	4,291	0.23%
2024/10/01	1	13.40	0	0.00	13.45	1	4,335	0.02%
2024/09/30	3.2	13.62	22	13.56	13.50	-18.8	4,370	-0.43%
2024/09/27	17	13.65	1	13.25	13.65	16	4,371	0.37%
2024/09/25	1.2	13.04	0	0.00	13.05	1.2	4,240	0.03%
2024/09/24	1	12.85	0	0.00	12.90	1	4,255	0.02%
2024/09/19	10.2	13.08	0	0.00	13.05	10.2	4,299	0.24%
2024/09/18	14.2	13.10	1	13.25	13.05	13.2	4,327	0.31%
2024/09/16	0	12.95	0	0.00	13.15	0	4,420	0.00%
2024/09/13	0	12.76	0	0.00	12.85	0	4,414	0.00%
2024/09/10	0	0.00	6	12.40	12.45	-6	4,386	-0.14%
2024/09/09	0.2	12.20	0	0.00	12.45	0.2	4,371	0.00%
2024/09/06	3.2	12.34	80	12.28	12.40	-76.8	4,331	-1.77%
2024/09/05	3	12.45	24.9	12.47	12.35	-21.9	4,338	-0.50%
2024/09/04	15	12.57	2	12.55	12.40	13	4,336	0.30%
2024/09/03	1	13.00	0	0.00	12.95	1	4,304	0.02%
2024/08/30	1	13.25	0	0.00	13.25	1	4,340	0.02%
2024/08/29	0.1	13.17	0	0.00	13.20	0.1	4,422	0.00%
2024/08/27	1	13.30	0.1	13.30	13.35	0.9	4,481	0.02%
2024/08/26	0	0.00	0.4	13.35	13.35	-0.4	4,530	-0.01%
2024/08/23	6.1	13.15	1	13.20	13.20	5.1	4,548	0.11%
2024/08/22	0	13.30	0	0.00	13.40	0	4,624	0.00%
2024/08/21	3	13.20	0	0.00	13.25	3	4,636	0.07%
2024/08/20	2	13.18	1	13.30	13.20	1	4,626	0.02%
2024/08/16	1	13.35	0	0.00	13.30	1	4,665	0.02%
2024/08/15	2	13.20	0	0.00	13.25	2	4,691	0.04%
2024/08/14	0	13.30	0	0.00	13.25	0	4,717	0.00%
2024/08/13	6.1	13.00	26	13.14	13.20	-19.9	4,773	-0.42%
2024/08/12	0.2	13.55	2	13.55	13.45	-1.9	4,802	-0.04%
2024/08/09	5.8	13.36	6.1	13.40	13.25	-0.3	5,050	-0.01%
2024/08/08	0	13.20	5	13.05	13.25	-5	5,100	-0.10%
2024/08/07	33	13.44	27	13.49	13.30	6	5,323	0.11%
2024/08/06	28.4	12.75	30	12.69	12.95	-1.6	5,255	-0.03%
2024/08/05	47.9	13.08	105	13.13	12.85	-57.1	5,107	-1.12%	大賣/
2024/08/02	8	14.41	0	0.00	14.25	8	4,874	0.16%
2024/08/01	1	14.75	1	14.75	14.75	0	4,821	0.00%
2024/07/31	3.2	14.52	4	14.55	14.50	-0.8	4,775	-0.02%
2024/07/30	5.3	14.44	2	14.35	14.55	3.3	4,768	0.07%
2024/07/29	0	0.00	2	14.73	14.60	-2	4,724	-0.04%
2024/07/26	3.7	14.36	1.1	14.42	14.40	2.7	4,697	0.06%
2024/07/23	6.2	14.66	0	0.00	14.60	6.2	4,683	0.13%
2024/07/22	21	14.74	13	14.60	14.70	8	4,659	0.17%
2024/07/19	98	14.93	7	14.99	14.90	91	4,566	1.99%
2024/07/18	35.1	15.35	14.3	15.41	15.50	20.8	4,390	0.47%
2024/07/17	54.1	15.38	59.5	15.46	15.30	-5.4	4,215	-0.13%
2024/07/16	26	14.89	13	14.92	15.05	13	4,035	0.32%
2024/07/15	22	15.04	4	15.00	14.95	18	4,002	0.45%
2024/07/12	103.3	15.11	31	15.01	15.05	72.3	3,917	1.85%	大買/
2024/07/11	1	14.25	6.1	14.42	14.45	-5.1	3,605	-0.14%
2024/07/10	2	14.40	5	14.24	14.25	-3	3,585	-0.08%
2024/07/09	4.2	14.17	4	14.06	14.15	0.2	3,570	0.00%
2024/07/08	2	14.50	13	14.52	14.40	-11	3,546	-0.31%
2024/07/05	0	14.35	35.2	14.53	14.45	-35.2	3,538	-0.99%
2024/07/04	4	14.45	6	14.40	14.30	-2	3,492	-0.06%
2024/07/03	1	14.15	5	14.05	14.25	-4	3,479	-0.11%
2024/07/02	10	14.00	0	0.00	13.95	10	3,460	0.29%
2024/06/28	2	14.10	25.3	14.15	14.00	-23.3	3,441	-0.68%
2024/06/27	7	13.94	0	0.00	13.95	7	3,421	0.21%
2024/06/26	16	14.04	9	14.05	13.95	7	3,400	0.21%
2024/06/25	8	14.16	0	0.00	14.25	8	3,399	0.24%
2024/06/24	2	14.35	5	14.55	14.40	-3	3,386	-0.09%
2024/06/21	1	14.55	32.6	14.44	14.60	-31.6	3,365	-0.94%
2024/06/20	0	0.00	16	14.00	14.15	-16	3,241	-0.49%
2024/06/19	19	13.83	0	0.00	13.80	19	3,207	0.59%
2024/06/18	3	14.12	0	0.00	13.90	3	3,199	0.09%
2024/06/17	0.1	14.15	16.1	14.09	14.10	-16	3,218	-0.50%
2024/06/14	2	13.93	0.2	14.05	13.95	1.8	3,211	0.05%
2024/06/13	1.1	14.00	0	0.00	13.95	1.1	3,213	0.03%
2024/06/12	18.3	14.17	15	13.90	13.95	3.3	3,239	0.10%
2024/06/11	14	14.04	5	14.02	14.00	9	3,231	0.28%
2024/06/07	4	14.11	32	14.09	14.25	-28	3,262	-0.86%
2024/06/06	30.1	13.62	0	0.00	13.65	30.1	3,186	0.94%
2024/06/05	7.1	13.85	3	13.75	13.75	4.1	3,156	0.13%
2024/06/04	39.2	13.98	20	13.99	13.85	19.2	3,211	0.60%
2024/06/03	3	14.28	10	14.40	14.30	-7	3,151	-0.22%
2024/05/31	2.2	14.54	6	14.64	14.50	-3.8	3,115	-0.12%
2024/05/30	25.2	14.70	21.1	14.62	14.55	4.2	3,114	0.13%
2024/05/29	1.1	14.46	0	0.00	14.45	1.1	3,089	0.03%
2024/05/28	3	14.80	5	14.68	14.75	-2	3,056	-0.06%
2024/05/27	12.4	14.09	38.7	14.10	14.10	-26.3	2,967	-0.89%
2024/05/24	0.6	14.18	0.5	14.25	14.25	0.1	2,966	0.00%
2024/05/23	7.2	14.07	0.3	14.10	14.05	6.9	2,947	0.23%
2024/05/22	0.1	14.45	22	14.52	14.40	-21.9	2,898	-0.76%
2024/05/21	71.2	14.48	109	14.31	14.50	-37.8	2,882	-1.31%	大賣/
2024/05/20	8	14.58	52	14.54	14.45	-44	2,842	-1.55%
2024/05/17	47	14.74	14.1	14.66	14.70	32.9	2,801	1.18%
2024/05/16	9	14.86	14.2	14.78	14.80	-5.2	2,730	-0.19%
2024/05/15	73.4	14.79	52	14.76	14.85	21.4	2,643	0.81%
2024/05/14	49	14.28	73	14.22	14.15	-24	2,372	-1.01%
2024/05/13	70.3	14.07	110.2	14.15	14.35	-39.9	2,299	-1.73%	大賣/
2024/05/10	0	13.40	3	13.37	13.40	-3	2,056	-0.15%
2024/05/09	0.1	13.35	0	0.00	13.25	0.1	2,075	0.00%
2024/05/07	0.6	13.30	0	0.00	13.25	0.6	2,087	0.03%
2024/05/06	5	13.41	1	13.45	13.45	4	2,100	0.19%
2024/05/03	1	13.45	0	0.00	13.45	1	2,120	0.05%
2024/05/02	0	13.50	8	13.53	13.50	-8	2,115	-0.38%
2024/04/30	2	13.55	4	13.70	13.50	-2	2,125	-0.09%
2024/04/29	5	13.54	36	13.57	13.65	-31	2,121	-1.46%
2024/04/26	0	0.00	9	13.30	13.30	-9	2,086	-0.43%
2024/04/25	0	0.00	0	13.15	13.20	0	2,097	0.00%
2024/04/24	8	13.20	0	0.00	13.20	8	2,107	0.38%
2024/04/22	0.2	13.25	0	0.00	13.15	0.2	2,245	0.01%
2024/04/19	9.3	12.95	6	13.37	12.90	3.3	2,208	0.15%
2024/04/18	27	12.85	11	13.03	13.10	16	2,182	0.73%
2024/04/17	5.1	13.00	0	0.00	12.95	5.1	2,215	0.23%
2024/04/16	43.4	13.02	5	13.15	12.95	38.4	2,259	1.70%
2024/04/15	3	13.35	0	0.00	13.35	3	2,248	0.13%
2024/04/12	2.3	13.33	0	0.00	13.35	2.3	2,259	0.10%
2024/04/11	25	13.44	31	13.46	13.35	-6	2,269	-0.26%
2024/04/10	2	13.65	28	13.69	13.70	-26	2,261	-1.15%
2024/04/09	1	13.50	88	13.55	13.55	-87	2,269	-3.83%
2024/04/08	0	13.30	46.1	13.30	13.30	-46.1	2,246	-2.05%
2024/04/03	41	13.22	0	0.00	13.20	41	2,279	1.80%
2024/04/02	21	13.37	9.2	13.41	13.35	11.8	2,306	0.51%
2024/04/01	11	13.46	161	13.48	13.55	-150	2,324	-6.45%	大賣/鉅額交易
2024/03/29	0	0.00	45	13.25	13.30	-45	2,482	-1.81%
2024/03/28	41.3	13.18	0	0.00	13.10	41.3	2,722	1.52%
2024/03/27	39.3	13.35	5.1	13.35	13.35	34.2	2,715	1.26%
2024/03/26	9	13.45	8	13.63	13.40	1	2,776	0.04%
2024/03/25	40	13.39	16	13.40	13.40	24	2,781	0.86%
2024/03/22	33	13.38	32	13.46	13.45	1	2,869	0.03%
2024/03/21	3	13.32	85	13.40	13.45	-82	2,906	-2.82%
2024/03/20	39.4	13.05	3	13.15	13.15	36.4	2,986	1.22%
2024/03/19	0.1	13.30	15	13.30	13.15	-14.9	3,002	-0.50%
2024/03/18	33	13.15	24	13.15	13.15	9	3,035	0.30%
2024/03/15	60	13.35	13.3	13.36	13.35	46.7	3,116	1.50%
2024/03/14	120	13.44	1.2	13.50	13.50	118.8	3,180	3.74%	大買/鉅額交易
2024/03/13	106.8	13.51	2.1	13.60	13.45	104.7	3,199	3.27%	大買/鉅額交易
2024/03/12	0.4	13.89	10	13.85	13.85	-9.6	3,168	-0.30%
2024/03/11	3	13.50	60	13.67	13.75	-57	3,182	-1.79%
2024/03/08	64.5	13.62	11	13.55	13.55	53.5	3,175	1.68%
2024/03/07	21.1	13.92	0	0.00	13.90	21.1	3,119	0.68%
2024/03/06	0.1	14.09	3	14.05	14.05	-2.9	3,090	-0.09%
2024/03/05	13.3	14.00	0	0.00	14.00	13.3	3,129	0.42%
2024/03/04	4.3	14.02	0	0.00	14.05	4.3	3,123	0.14%
2024/03/01	1	14.15	5	14.10	14.10	-4	3,153	-0.13%
2024/02/29	4.4	14.10	0	0.00	14.15	4.4	3,180	0.14%
2024/02/27	18	14.11	0	0.00	14.10	18	3,200	0.56%
2024/02/26	4.2	14.22	8	14.25	14.25	-3.8	3,169	-0.12%
2024/02/23	3	14.25	0	0.00	14.25	3	3,174	0.09%
2024/02/22	17	14.27	1	14.35	14.30	16	3,174	0.50%
2024/02/21	43.2	14.36	0	0.00	14.35	43.2	3,160	1.37%
2024/02/20	2.2	14.54	17	14.54	14.50	-14.8	3,151	-0.47%
2024/02/19	0.4	14.75	18	14.67	14.70	-17.6	3,164	-0.56%
2024/02/16	1	14.45	58	14.41	14.45	-57	3,162	-1.80%
2024/02/15	19	14.13	45.1	14.19	14.25	-26.1	3,136	-0.83%
2024/02/05	45.1	14.26	11	14.23	14.25	34.1	3,121	1.09%
2024/02/02	16	14.40	0	0.00	14.40	16	3,106	0.52%
2024/02/01	1	14.55	88	14.55	14.55	-87	3,102	-2.80%
2024/01/31	5.1	14.37	0	0.00	14.40	5.1	3,075	0.17%
2024/01/30	23	14.40	12.5	14.44	14.50	10.5	3,067	0.34%
2024/01/29	2.4	14.72	43	14.73	14.75	-40.6	3,046	-1.33%
2024/01/26	0	0.00	24.1	14.52	14.50	-24.1	3,020	-0.80%
2024/01/25	14	14.38	3	14.40	14.40	11	2,991	0.37%
2024/01/24	0	0.00	24	14.42	14.35	-24	2,969	-0.81%
2024/01/23	0.7	14.31	21	14.31	14.25	-20.3	2,954	-0.69%
2024/01/22	14.1	14.09	7	14.14	14.15	7.1	2,937	0.24%
2024/01/19	1.3	14.02	2	14.10	14.10	-0.7	2,918	-0.02%
2024/01/18	13.1	14.00	12	14.06	14.05	1.1	2,900	0.04%
2024/01/17	16.3	14.12	14	14.11	14.05	2.3	2,888	0.08%
2024/01/16	58.5	14.37	0	0.00	14.30	58.5	2,815	2.08%
2024/01/15	7.1	14.64	0	0.00	14.60	7.1	2,751	0.26%
2024/01/12	4	14.53	12.5	14.73	14.70	-8.5	2,763	-0.31%
2024/01/11	26.2	14.62	67	14.62	14.60	-40.9	2,752	-1.48%
2024/01/10	35	14.84	0.1	14.85	14.70	34.9	2,695	1.30%
2024/01/09	25.2	15.03	1	15.10	14.95	24.2	2,644	0.92%
2024/01/08	9	15.21	8	15.24	15.15	1	2,607	0.04%
2024/01/05	0	0.00	2	15.20	15.20	-2	2,569	-0.08%
2024/01/04	10.1	15.08	2.7	15.15	15.05	7.4	2,550	0.29%
2024/01/03	4.2	15.17	15	15.17	15.15	-10.8	2,545	-0.42%
2024/01/02	5	15.15	15	15.16	15.15	-10	2,515	-0.40%
2023/12/29	0.3	15.22	4	15.21	15.20	-3.7	2,498	-0.15%
2023/12/28	4.2	15.05	4	15.10	15.10	0.2	2,454	0.01%
2023/12/27	4	15.13	2.1	15.10	15.10	1.9	2,422	0.08%
2023/12/26	20.2	15.20	37	15.20	15.10	-16.9	2,395	-0.70%
2023/12/25	49.5	14.88	60.4	14.87	14.85	-10.8	2,213	-0.49%
2023/12/22	2	15.15	6	15.10	15.05	-4	1,962	-0.20%
2023/12/21	9	15.18	22	15.16	15.30	-13	1,937	-0.67%
2023/12/20	10.5	15.02	2	14.90	15.05	8.5	1,865	0.45%
2023/12/19	41.3	14.92	9	14.92	14.90	32.3	1,841	1.75%
2023/12/18	1	15.30	10	15.28	15.20	-9	1,754	-0.51%
2023/12/15	22	15.37	7.7	15.28	15.25	14.3	1,714	0.83%
2023/12/14	0.3	15.25	7	15.24	15.20	-6.7	1,614	-0.42%
2023/12/13	25.1	15.20	1	15.20	15.15	24.1	1,560	1.54%
2023/12/12	15.5	15.11	6	15.18	15.45	9.5	1,536	0.62%
2023/12/11	22.2	15.30	23	15.29	15.20	-0.8	1,441	-0.06%
2023/12/08	6.3	15.80	0	0.00	15.70	6.3	1,371	0.46%
2023/12/07	27.4	15.75	0	0.00	15.70	27.4	1,337	2.05%
2023/12/06	21.7	15.98	0	0.00	15.95	21.7	1,305	1.66%
2023/12/05	11.2	15.96	6	15.95	16.00	5.2	1,296	0.40%
2023/12/04	30	16.05	2.2	16.03	16.00	27.8	1,276	2.18%
2023/12/01	1.2	15.98	0	0.00	15.95	1.2	1,251	0.10%
2023/11/30	17	15.96	1	16.05	16.05	16	1,242	1.29%
2023/11/29	7	16.10	0	0.00	16.10	7	1,197	0.59%
2023/11/28	21	16.13	12	16.24	16.20	9	1,185	0.76%
2023/11/27	3	16.63	11	16.60	16.55	-8	1,120	-0.71%
2023/11/24	2	16.55	1	16.80	16.75	1	1,085	0.09%
2023/11/23	2	16.33	0	0.00	16.45	2	1,045	0.19%
2023/11/22	1	16.40	2	16.45	16.45	-1	1,038	-0.10%
2023/11/21	2	16.55	0	0.00	16.55	2	1,030	0.19%
2023/11/20	0	16.45	2	16.40	16.35	-2	1,023	-0.20%
2023/11/17	1	16.35	2	16.40	16.35	-1	1,025	-0.10%
2023/11/16	2	16.30	0.2	16.25	16.35	1.8	1,043	0.17%
2023/11/15	0	0.00	3	15.93	16.15	-3	1,023	-0.29%
2023/11/14	0.1	15.75	0	0.00	15.80	0.1	1,023	0.01%
2023/11/13	0	0.00	2	15.75	15.75	-2	1,051	-0.19%
2023/11/10	2.1	15.80	0	0.00	15.80	2.1	1,096	0.19%
2023/11/09	8	15.92	2	15.90	15.85	6	1,163	0.52%
2023/11/08	0.1	16.10	0	0.00	16.00	0.1	1,255	0.00%
2023/11/07	0.1	16.15	0	0.00	16.05	0.1	1,262	0.00%
2023/11/06	0.1	16.20	0	0.00	16.15	0.1	1,275	0.01%
2023/11/02	1	15.85	0	0.00	15.90	1	1,287	0.08%
2023/10/30	1	15.90	0	0.00	15.85	1	1,372	0.07%
2023/10/25	0	16.15	3	16.05	16.05	-3	1,436	-0.21%
2023/10/24	2.2	15.92	0	0.00	15.90	2.2	1,451	0.15%
2023/10/23	0	16.05	0	0.00	15.95	0	1,472	0.00%
2023/10/20	0	15.95	3	15.90	15.90	-3	1,472	-0.20%
2023/10/19	0	16.30	0	0.00	16.20	0	1,469	0.00%
2023/10/18	0	0.00	2	16.25	16.15	-2	1,475	-0.14%
2023/10/17	0.1	16.46	0	0.00	16.40	0.1	1,473	0.01%
2023/10/16	2	16.65	0	0.00	16.60	2	1,524	0.13%
2023/10/12	0	0.00	0.4	16.55	16.55	-0.4	1,580	-0.03%
2023/10/11	0.2	16.56	0.8	16.41	16.20	-0.7	1,587	-0.04%
2023/10/06	0.1	16.45	0	0.00	16.50	0.1	1,593	0.01%
2023/10/05	0	16.50	4	16.35	16.35	-4	1,635	-0.24%
2023/10/04	0	16.40	16	16.33	16.30	-16	1,644	-0.97%
2023/10/03	3.2	16.55	1	16.65	16.50	2.2	1,647	0.13%
2023/10/02	5	16.62	6	16.62	16.60	-1	1,671	-0.06%
2023/09/28	0	16.85	0	0.00	16.65	0	1,708	0.00%
2023/09/27	0	16.79	0	0.00	16.65	0	1,730	0.00%
2023/09/26	4.1	16.83	0	0.00	16.75	4.1	1,741	0.23%
2023/09/25	1	17.05	0	0.00	17.00	1	1,740	0.06%
2023/09/22	18	17.11	2	17.13	17.15	16	1,755	0.91%
2023/09/21	0	0.00	11	17.06	17.10	-11	1,759	-0.63%
2023/09/20	0	0.00	15	17.40	17.25	-15	1,753	-0.86%
2023/09/19	0	0.00	2	17.40	17.45	-2	1,751	-0.11%
2023/09/18	1.2	17.50	3	17.50	17.40	-1.9	1,745	-0.11%
2023/09/15	9	17.31	0	0.00	17.25	9	1,753	0.51%
2023/09/14	4	17.48	0	0.00	17.40	4	1,754	0.23%
2023/09/13	0	17.45	1	17.45	17.55	-1	1,748	-0.06%
2023/09/12	0	0.00	2.2	17.00	17.00	-2.2	1,729	-0.13%
2023/09/11	0	0.00	20	17.25	17.10	-20	1,733	-1.15%
2023/09/06	0	0.00	11	16.95	16.95	-11	1,734	-0.63%
2023/09/05	0.1	17.30	0	0.00	17.20	0.1	1,737	0.01%
2023/09/01	6	16.85	0	0.00	17.00	6	1,729	0.35%
2023/08/31	2	16.80	0	0.00	16.80	2	1,719	0.12%
2023/08/30	1.2	16.81	1	16.80	16.90	0.2	1,751	0.01%
2023/08/29	3	16.75	2	16.75	16.80	1	1,769	0.06%
2023/08/25	4	16.73	0	0.00	16.70	4	1,808	0.22%
2023/08/24	11	16.40	0	0.00	16.50	11	1,825	0.60%
2023/08/23	0	0.00	1	16.35	16.40	-1	1,825	-0.05%
2023/08/22	13	16.43	48	16.31	16.35	-35	1,834	-1.91%
2023/08/21	30	16.66	1	16.60	16.60	29	1,824	1.59%
2023/08/18	6	16.85	11	16.85	16.85	-5	1,825	-0.27%
2023/08/17	3.1	16.31	11	16.37	16.70	-7.9	1,817	-0.44%
2023/08/16	36	16.56	8	16.51	16.50	28	1,787	1.57%
2023/08/15	17	16.89	14	17.01	16.95	3	1,758	0.17%
2023/08/14	39.1	17.60	23	17.39	17.25	16.1	1,706	0.94%
2023/08/11	0	18.70	0	0.00	18.65	0	1,621	0.00%
2023/08/10	3.1	18.60	10	18.60	18.60	-6.9	1,637	-0.42%
2023/08/09	0.1	18.80	0	0.00	18.85	0.1	1,648	0.00%
2023/08/08	5.2	18.85	5	18.75	18.75	0.2	1,674	0.01%
2023/08/07	1	18.70	35	18.68	18.80	-34	1,697	-2.00%
2023/08/04	10	18.79	0	0.00	18.80	10	1,711	0.58%
2023/08/02	13.1	18.87	15	18.95	18.70	-1.9	1,718	-0.11%
2023/08/01	1	18.60	19	18.58	18.60	-18	1,668	-1.08%
2023/07/31	13	18.47	9	18.54	18.40	4	1,654	0.24%
2023/07/28	1	18.30	20.4	18.30	18.30	-19.4	1,654	-1.17%
2023/07/27	25	18.15	2.6	18.21	18.20	22.4	1,677	1.34%
2023/07/26	14	18.34	1	18.40	18.35	13	1,683	0.77%
2023/07/25	5	18.20	0	0.00	18.25	5	1,705	0.29%
2023/07/24	0	0.00	5	18.05	18.15	-5	1,735	-0.29%
2023/07/20	5.5	18.40	2	18.40	18.40	3.5	1,826	0.19%
2023/07/19	27	18.15	35	18.23	18.10	-8	1,996	-0.40%
2023/07/18	8	18.48	3	18.55	18.45	5	1,973	0.25%
2023/07/17	3	18.35	4	18.35	18.40	-1	1,962	-0.05%
2023/07/14	22	18.47	2	18.50	18.45	20	2,014	0.99%
2023/07/13	0	18.30	14.2	18.18	18.20	-14.2	2,108	-0.67%
2023/07/12	6	18.38	13	18.40	18.25	-7	2,130	-0.33%
2023/07/11	2	18.55	0	0.00	18.55	2	2,170	0.09%
2023/07/10	3	18.57	3	18.55	18.50	0	2,291	0.00%
2023/07/07	4	18.53	1	18.72	18.65	3	2,329	0.13%
2023/07/06	14	18.89	9.2	18.80	18.80	4.8	2,319	0.21%
2023/07/04	0	0.00	1	19.45	19.25	-1	2,317	-0.04%
2023/07/03	2	19.50	5	19.45	19.50	-3	2,421	-0.12%
2023/06/30	4	19.55	0	0.00	19.45	4	2,443	0.16%
2023/06/29	0	19.40	0	0.00	19.30	0	2,438	0.00%
2023/06/26	0	19.30	3	19.25	19.30	-3	2,504	-0.12%
2023/06/21	3	19.22	0	0.00	19.25	3	2,533	0.12%
2023/06/20	0	0.00	7	19.29	19.20	-7	2,544	-0.28%
2023/06/19	0.2	19.36	0	0.00	19.35	0.2	2,530	0.01%
2023/06/16	9	19.39	7	19.44	19.45	2	2,543	0.08%
2023/06/15	3	19.25	3	19.25	19.30	0	2,531	0.00%
2023/06/14	0	0.00	10	19.25	19.30	-10	2,556	-0.39%
2023/06/13	0	19.35	0	0.00	19.20	0	2,599	0.00%
2023/06/12	0	19.35	6	19.35	19.35	-6	2,625	-0.23%
2023/06/09	3	19.52	0	0.00	19.45	3	2,629	0.11%
2023/06/08	2.1	19.58	0	0.00	19.60	2.1	2,650	0.08%
2023/06/06	0	0.00	2	19.65	19.55	-2	2,697	-0.07%
2023/06/05	8	19.66	5	19.70	19.65	3	2,703	0.11%
2023/06/02	0	0.00	11	19.40	19.35	-11	2,685	-0.41%
2023/06/01	20	19.03	0	0.00	19.15	20	2,690	0.74%
2023/05/31	4	18.95	0.4	19.00	19.00	3.6	2,689	0.14%
2023/05/30	0	19.10	0	0.00	18.95	0	2,666	0.00%
2023/05/29	0	19.05	0	0.00	19.00	0	2,667	0.00%
2023/05/26	0.2	19.20	0	19.08	18.95	0.2	2,681	0.01%
2023/05/25	4	19.20	0	0.00	19.10	4	2,697	0.15%
2023/05/24	2	19.25	2	19.45	19.45	0	2,685	0.00%
2023/05/23	9	19.35	3	19.30	19.30	6	2,697	0.22%
2023/05/19	3	19.00	0	0.00	19.00	3	2,708	0.11%
2023/05/17	5	19.15	0	0.00	19.20	5	2,735	0.18%
2023/05/16	3	19.03	0	0.00	19.05	3	2,742	0.11%
2023/05/15	6.3	18.93	0	19.00	19.00	6.3	2,732	0.23%
2023/05/12	15	18.95	3	19.13	18.90	12	2,774	0.43%
2023/05/11	15	18.95	3	19.13	18.75	12	2,751	0.44%
2023/05/10	6	19.32	19	19.34	19.25	-13	2,767	-0.47%
2023/05/09	8	19.64	13	19.54	19.45	-5	2,776	-0.18%
2023/05/08	10	19.73	16	19.70	19.75	-6	2,779	-0.22%
2023/05/04	9	19.72	15	19.67	19.70	-6	2,852	-0.21%
2023/05/03	19	19.84	2	19.95	19.85	17	2,862	0.59%
2023/05/02	10	20.15	98	20.09	20.10	-88	2,900	-3.03%
2023/04/28	4	20.15	3	20.13	20.25	1	2,931	0.03%
2023/04/27	3	20.30	96	20.27	20.30	-93	2,925	-3.18%
2023/04/26	9	20.22	210	20.17	20.25	-201	2,960	-6.79%	大賣/鉅額交易
2023/04/25	21	20.75	260	20.55	20.30	-239	2,926	-8.17%	大賣/鉅額交易
2023/04/24	21	20.89	195	20.70	20.80	-174	2,921	-5.96%	大賣/鉅額交易
2023/04/21	6	20.39	27.9	20.24	20.25	-21.9	2,765	-0.79%
2023/04/20	9	20.25	88	20.16	20.25	-79	2,771	-2.85%
2023/04/19	15	20.23	1	20.25	20.20	14	2,771	0.51%
2023/04/18	21	20.74	50	20.83	20.55	-29	2,732	-1.06%
2023/04/17	38	21.19	44	21.15	21.20	-6	2,683	-0.22%
2023/04/14	11	21.08	128	20.98	21.15	-117	2,686	-4.35%	大賣/鉅額交易
2023/04/13	14	20.86	66	20.86	20.75	-52	2,655	-1.96%
2023/04/12	11	20.52	117	20.54	20.60	-106	2,543	-4.17%	大賣/鉅額交易
2023/04/11	5	20.35	0	0.00	20.40	5	2,511	0.20%
2023/04/10	22	20.15	0	0.00	20.40	22	2,513	0.88%
2023/04/07	21	20.06	2	20.05	20.20	19	2,507	0.76%
2023/04/06	50	20.16	14	20.33	20.15	36	2,542	1.42%
2023/03/31	0	0.00	4	19.95	20.00	-4	2,482	-0.16%
2023/03/30	11	19.83	0	0.00	19.80	11	2,528	0.44%
2023/03/29	11	19.85	0	0.00	19.85	11	2,644	0.42%
2023/03/28	14	19.98	0	0.00	19.80	14	2,687	0.52%
2023/03/27	13	19.75	3	20.00	20.00	10	2,697	0.37%
2023/03/24	0	0.00	6	19.73	19.60	-6	2,738	-0.22%
2023/03/23	8	19.38	1	19.45	19.45	7	2,767	0.25%
2023/03/22	1	19.40	0	0.00	19.45	1	2,778	0.04%
2023/03/21	5	19.35	0	0.00	19.40	5	2,841	0.18%
2023/03/20	17	19.59	37	19.60	19.55	-20	2,903	-0.69%
2023/03/17	42.5	19.42	1	19.65	19.55	41.5	3,123	1.33%
2023/03/16	54	19.08	47	19.17	18.90	7	3,124	0.22%
2023/03/15	28	19.46	1	19.45	19.45	27	3,186	0.85%
2023/03/14	1	19.55	0	0.00	19.55	1	3,328	0.03%
2023/03/13	4	19.46	15	19.62	19.65	-11	3,388	-0.32%
2023/03/10	33	19.65	3	19.70	19.60	30	3,538	0.85%
2023/03/09	9	19.86	0	0.00	19.90	9	3,990	0.23%
2023/03/08	3	19.95	0	0.00	20.00	3	4,351	0.07%
2023/03/07	2.6	19.88	0	0.00	20.00	2.6	4,436	0.06%
2023/03/06	5	19.93	2	19.98	19.85	3	4,576	0.07%
2023/03/03	0	19.98	0	0.00	19.85	0	4,645	0.00%
2023/03/02	2	19.80	7	19.81	19.75	-5	4,680	-0.11%
2023/03/01	0	19.95	0	0.00	19.80	0	4,684	0.00%
2023/02/24	16.7	19.95	0	0.00	19.90	16.7	4,677	0.36%
2023/02/23	1	20.00	12	20.00	19.95	-11	4,680	-0.24%
2023/02/22	1	19.70	0	0.00	19.85	1	4,664	0.02%
2023/02/21	8	19.83	0	0.00	19.80	8	4,678	0.17%
2023/02/20	0	19.85	5	19.95	19.95	-5	4,724	-0.11%
2023/02/17	0	0.00	2	19.75	19.85	-2	4,755	-0.04%
2023/02/16	0	0.00	4	19.65	19.65	-4	4,872	-0.08%
2023/02/15	0	0.00	1	19.60	19.65	-1	4,963	-0.02%
2023/02/14	3	19.40	2.2	19.46	19.50	0.8	4,957	0.02%
2023/02/13	12	19.26	0	0.00	19.40	12	5,002	0.24%
2023/02/10	64	19.51	0	0.00	19.30	64	5,003	1.28%
2023/02/09	18	19.68	5	19.75	19.65	13	4,972	0.26%
2023/02/08	23	19.61	25	19.68	19.60	-2	4,977	-0.04%
2023/02/07	28	19.85	28	19.85	19.80	0	4,927	0.00%
2023/02/06	24	19.93	1	19.90	19.95	23	4,905	0.47%
2023/02/03	6	19.88	0	0.00	19.85	6	4,885	0.12%
2023/02/02	39	19.96	44.1	20.00	19.95	-5.1	4,851	-0.11%
2023/02/01	6	20.08	12	20.13	20.10	-6	4,806	-0.12%
2023/01/31	15	20.05	1	20.20	20.05	14	4,794	0.29%
2023/01/30	74	19.81	0	0.00	19.80	74	4,739	1.56%
2023/01/17	24	19.74	88	19.75	19.85	-64	4,691	-1.36%
2023/01/16	1	19.40	13	19.65	19.70	-12	4,665	-0.26%
2023/01/13	122	19.53	0	0.00	19.50	122	4,597	2.65%	大買/鉅額交易
2023/01/12	51	19.47	9.2	19.54	19.60	41.8	4,591	0.91%
2023/01/11	26	19.38	25	19.39	19.35	1	4,543	0.02%
2023/01/10	13	19.31	10	19.43	19.40	3	4,540	0.07%
2023/01/09	11.1	19.30	0	0.00	19.35	11.1	4,516	0.25%
2023/01/06	32	19.32	3	19.33	19.30	29	4,500	0.64%
2023/01/05	165	19.49	10	19.42	19.30	155	4,514	3.43%	大買/鉅額交易
2023/01/04	153	19.31	4	19.30	19.30	149	4,480	3.33%	大買/鉅額交易
2023/01/03	170	19.11	29	19.19	19.20	141	4,453	3.17%	大買/鉅額交易
2022/12/30	33	18.84	2	18.85	18.85	31	4,427	0.70%
2022/12/29	22.2	18.75	3	18.67	18.80	19.2	4,415	0.43%
2022/12/28	25	19.10	25	19.00	18.85	0	4,417	0.00%
2022/12/27	43	19.30	62	19.18	19.20	-19	4,403	-0.43%
2022/12/26	46	19.10	11	19.17	19.10	35	4,384	0.80%
2022/12/23	77	18.94	11	18.94	18.95	66	4,368	1.51%
2022/12/22	14	18.60	5	18.67	18.75	9	4,346	0.21%
2022/12/21	12	18.25	15	18.23	18.15	-3	4,338	-0.07%
2022/12/20	51	18.60	0	0.00	18.25	51	4,264	1.20%
2022/12/19	0	0.00	4	18.56	18.35	-4	4,281	-0.09%
2022/12/16	25	18.67	7	18.49	18.35	18	4,271	0.42%
2022/12/15	25	19.00	19	19.04	19.05	6	4,192	0.14%
2022/12/14	17	18.78	21	18.72	18.80	-4	4,160	-0.10%
2022/12/13	93.4	18.67	74.8	18.60	18.50	18.6	4,147	0.45%
2022/12/12	17	18.47	16.5	18.72	18.45	0.5	4,095	0.01%
2022/12/09	57.2	19.37	31.3	19.40	19.00	25.9	4,067	0.64%
2022/12/08	13	18.74	18	18.68	18.85	-5	3,862	-0.13%
2022/12/07	50	19.05	21.2	19.10	18.85	28.9	3,836	0.75%
2022/12/06	22.1	19.45	11.4	19.57	19.20	10.7	3,753	0.28%
2022/12/05	12	20.15	27	20.26	20.20	-15	3,604	-0.42%
2022/12/02	29	20.26	34	20.53	20.30	-5	3,560	-0.14%
2022/12/01	141.3	20.75	118	20.78	20.70	23.3	3,402	0.69%	大買/大賣/
2022/11/30	12	19.98	114	20.70	20.80	-102	2,936	-3.47%	大賣/鉅額交易
2022/11/29	11	18.92	4	18.98	18.95	7	2,586	0.27%
2022/11/28	37.1	18.49	5	18.68	18.80	32.1	2,511	1.28%
2022/11/25	9.2	18.24	13	18.17	18.30	-3.8	2,377	-0.16%
2022/11/24	1.1	17.85	6	17.88	17.85	-4.9	2,293	-0.21%
2022/11/23	0	0.00	1	17.45	17.50	-1	2,259	-0.04%
2022/11/22	1.2	17.38	0.2	17.50	17.35	1	2,275	0.04%
2022/11/21	0	0.00	2	17.45	17.35	-2	2,281	-0.09%
2022/11/18	2	17.55	3	17.55	17.50	-1	2,287	-0.04%
2022/11/17	1.9	17.63	0	0.00	17.65	1.9	2,379	0.08%
2022/11/16	5	17.52	0	0.00	17.35	5	2,368	0.21%
2022/11/14	9	17.54	12	17.57	17.80	-3	2,318	-0.13%
2022/11/11	7	18.32	0	0.00	18.05	7	2,211	0.32%
2022/11/10	7	18.26	17	18.29	18.40	-10	2,185	-0.46%
2022/11/09	12	18.49	4	18.24	18.50	8	2,248	0.36%
2022/11/08	1	18.10	0	0.00	18.00	1	2,258	0.04%
2022/11/07	3.2	18.00	0	0.00	18.05	3.2	2,362	0.13%
2022/11/04	1	17.70	2	17.65	17.95	-1	2,357	-0.04%
2022/11/03	0	0.00	47	17.55	17.75	-47	2,362	-1.99%
2022/11/02	15	17.67	0	0.00	17.70	15	2,371	0.63%
2022/11/01	14	17.65	0	0.00	17.70	14	2,373	0.59%
2022/10/31	6	17.45	1	17.45	17.40	5	2,386	0.21%
2022/10/28	6	17.31	0	0.00	17.30	6	2,430	0.25%
2022/10/27	0	0.00	1	17.50	17.65	-1	2,459	-0.04%
2022/10/26	0	0.00	10	17.15	17.25	-10	2,450	-0.41%
2022/10/25	1	17.05	0	0.00	17.05	1	2,449	0.04%
2022/10/24	7	17.38	15	17.17	17.10	-8	2,451	-0.33%
2022/10/21	0	0.00	5	17.25	17.30	-5	2,445	-0.20%
2022/10/20	21	17.18	0	0.00	17.20	21	2,443	0.86%
2022/10/19	0	0.00	2	17.40	17.35	-2	2,446	-0.08%
2022/10/18	0	0.00	3	17.30	17.45	-3	2,447	-0.12%
2022/10/17	6	16.75	6	16.95	17.05	0	2,453	0.00%
2022/10/14	5	17.24	0	0.00	17.10	5	2,461	0.20%
2022/10/13	20	17.00	20	16.75	16.80	0	2,486	0.00%
2022/10/12	2.2	17.45	2	17.40	17.40	0.2	2,495	0.01%
2022/10/11	2	17.70	10	17.60	17.50	-8	2,508	-0.32%
2022/10/07	0	0.00	0	18.00	18.00	0	2,567	0.00%
2022/10/06	1	17.75	20	17.75	17.75	-19	2,742	-0.69%
2022/10/04	1	17.65	0	0.00	17.75	1	3,093	0.03%
2022/09/30	0	0.00	20	17.40	17.50	-20	3,229	-0.62%
2022/09/29	12.4	17.06	2	16.93	17.10	10.4	3,278	0.32%
2022/09/28	4.1	17.20	3	17.68	16.60	1.1	3,317	0.03%
2022/09/27	32	17.58	14	17.51	17.55	18	3,304	0.54%
2022/09/26	20	18.35	0	0.00	17.85	20	3,292	0.61%
2022/09/23	3.4	18.65	31	18.74	18.65	-27.6	3,314	-0.83%
2022/09/22	20	18.38	20	18.48	18.50	0	3,340	0.00%
2022/09/21	25	18.60	3	18.65	18.60	22	3,349	0.66%
2022/09/20	2	18.70	24	18.80	18.75	-22	3,373	-0.65%
2022/09/19	27.1	18.66	100	18.71	18.65	-72.9	3,384	-2.15%
2022/09/16	1	18.80	2	18.80	18.70	-1	3,396	-0.03%
2022/09/15	5	18.77	10	18.80	18.80	-5	3,416	-0.15%
2022/09/14	6	18.43	43	18.61	18.65	-37	3,531	-1.05%
2022/09/13	22	18.65	36	18.67	18.65	-14	3,590	-0.39%
2022/09/12	8	18.48	11	18.55	18.45	-3	3,645	-0.08%
2022/09/08	10	18.05	29	18.35	18.45	-19	3,663	-0.52%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/06	2	18.25	10	18.35	18.30	-8	3,673	-0.22%
2022/09/05	46.1	18.42	7	18.45	18.35	39.1	3,674	1.06%
2022/09/02	52	18.59	0	0.00	18.55	52	3,684	1.41%
2022/09/01	31	18.62	33	18.69	18.70	-2	3,667	-0.05%
2022/08/31	10	18.65	30	18.73	18.80	-20	3,658	-0.55%
2022/08/30	0	18.90	4	18.75	18.75	-4	3,674	-0.11%
2022/08/29	25	18.74	11	18.75	18.75	14	3,704	0.38%
2022/08/26	0	19.18	0	0.00	19.15	0	3,702	0.00%
2022/08/25	16	19.12	1	19.25	19.10	15	3,735	0.40%
2022/08/24	29	19.26	59	19.26	19.20	-30	3,731	-0.80%
2022/08/23	0	0.00	46	18.86	18.90	-46	3,674	-1.25%
2022/08/22	0	0.00	51	18.83	18.90	-51	3,717	-1.37%
2022/08/19	44	18.64	44	18.74	18.90	0	3,723	0.00%
2022/08/18	1	18.80	0	0.00	18.70	1	3,735	0.03%
2022/08/17	40	18.67	44	18.75	18.70	-4	3,748	-0.11%
2022/08/16	68.1	19.03	58	18.96	18.85	10.1	3,712	0.27%
2022/08/15	23	19.15	6	19.15	19.20	17	3,655	0.47%
2022/08/12	195	19.31	83	19.38	19.25	112	3,634	3.08%	大買/鉅額交易
2022/08/11	0	0.00	4	19.78	19.85	-4	3,577	-0.11%
2022/08/10	34	19.31	96	19.44	19.55	-62	3,591	-1.73%
2022/08/09	0	0.00	27	19.49	19.60	-27	3,624	-0.74%
2022/08/08	3	19.20	27	19.37	19.40	-24	3,651	-0.66%
2022/08/05	1	19.20	0	0.00	19.40	1	3,700	0.03%
2022/08/04	34	19.04	35	19.20	19.25	-1	3,773	-0.03%
2022/08/03	14	19.39	5	19.40	19.35	9	3,773	0.24%
2022/08/02	10	19.60	11	19.65	19.60	-1	3,817	-0.03%
2022/07/29	2	19.83	15	19.80	19.80	-13	3,966	-0.33%
2022/07/28	20	19.65	44	19.75	19.75	-24	4,002	-0.60%
2022/07/27	21	19.55	0	0.00	19.65	21	4,036	0.52%
2022/07/25	5	19.45	47	19.63	19.65	-42	4,118	-1.02%
2022/07/22	1.1	19.31	25	19.40	19.35	-23.9	4,178	-0.57%
2022/07/21	0	0.00	1	19.30	19.50	-1	4,277	-0.02%
2022/07/20	3	19.52	0	0.00	19.35	3	4,312	0.07%
2022/07/19	0	0.00	51	19.19	19.35	-51	4,361	-1.17%
2022/07/18	0	0.00	13	18.97	18.90	-13	4,350	-0.30%
2022/07/15	55	18.89	0	0.00	18.80	55	4,367	1.26%
2022/07/14	2	19.18	46	19.14	19.20	-44	4,323	-1.02%
2022/07/13	83.1	20.77	27	20.84	20.60	56.1	4,147	1.35%
2022/07/12	25	20.66	0	0.00	20.35	25	3,987	0.63%
2022/07/11	30	21.42	5	21.68	21.40	25	3,872	0.65%
2022/07/08	3.1	21.65	15	21.86	21.65	-11.9	3,871	-0.31%
2022/07/07	0	0.00	6	21.60	21.55	-6	3,848	-0.16%
2022/07/06	26	21.62	24	21.95	21.40	2	3,823	0.05%
2022/07/05	4	22.00	5.1	22.20	22.15	-1.1	3,845	-0.03%
2022/07/04	1	21.95	3	21.80	21.80	-2	3,840	-0.05%
2022/07/01	53	22.30	16	22.31	21.95	37	3,924	0.94%
2022/06/30	6	22.91	0	0.00	22.70	6	3,952	0.15%
2022/06/28	2	23.10	0	0.00	23.30	2	4,190	0.05%
2022/06/27	0	0.00	30	23.00	23.20	-30	4,495	-0.67%
2022/06/24	13	22.75	22	22.83	22.75	-9	4,487	-0.20%
2022/06/23	12	22.30	38	22.44	22.35	-26	4,515	-0.58%
2022/06/22	26	22.26	0.1	22.95	22.25	25.9	4,511	0.57%
2022/06/21	9	22.95	1	23.00	23.10	8	4,418	0.18%
2022/06/20	19.1	23.35	4	23.45	22.80	15.1	4,393	0.34%
2022/06/17	25	23.61	13	23.69	23.60	12	4,361	0.28%
2022/06/16	13	23.90	0	0.00	23.85	13	4,373	0.30%
2022/06/15	0.1	24.30	19	24.22	24.20	-18.9	4,381	-0.43%
2022/06/14	18	23.92	12.1	24.00	23.95	5.9	4,404	0.13%
2022/06/13	16	24.12	0	0.00	24.15	16	4,426	0.36%
2022/06/10	6	24.63	1	24.70	24.60	5	4,429	0.11%
2022/06/09	0	0.00	2	24.60	24.75	-2	4,480	-0.04%
2022/06/07	0	0.00	7	24.50	24.50	-7	4,595	-0.15%
2022/06/06	0.1	24.65	0	0.00	24.55	0.1	4,808	0.00%
2022/06/02	3.1	24.70	1.2	24.73	24.75	2	4,978	0.04%
2022/06/01	10	24.52	0	0.00	24.50	10	5,083	0.20%
2022/05/31	0	0.00	12	24.27	24.50	-12	5,132	-0.23%
2022/05/30	2	24.30	1	24.20	24.30	1	5,269	0.02%
2022/05/27	11.1	24.05	4	24.04	24.00	7.1	5,388	0.13%
2022/05/26	0.1	24.15	0	0.00	23.95	0.1	5,504	0.00%
2022/05/24	2	24.25	4	24.21	24.10	-2	5,633	-0.04%
2022/05/23	6	24.20	1	24.20	24.15	5	5,624	0.09%
2022/05/20	3	24.25	3	24.27	24.10	0	5,713	0.00%
2022/05/19	1	24.00	2	24.00	24.15	-1	5,774	-0.02%
2022/05/18	0	0.00	1	24.55	24.55	-1	5,777	-0.02%
2022/05/16	4	24.05	0	0.00	23.95	4	5,853	0.07%
2022/05/13	6	23.70	4	23.65	23.80	2	5,880	0.03%
2022/05/12	3	23.90	7.2	23.69	23.45	-4.2	6,070	-0.07%
2022/05/11	9	24.19	0	0.00	24.20	9	6,223	0.14%
2022/05/10	9	24.29	11.8	24.24	24.25	-2.8	6,404	-0.04%
2022/05/09	8	24.97	20	24.76	24.60	-12	6,485	-0.18%
2022/05/06	6	25.63	0	0.00	25.55	6	6,541	0.09%
2022/05/05	5	26.12	8	26.18	26.15	-3	6,623	-0.05%
2022/05/04	5	25.70	5	25.85	25.85	0	6,626	0.00%
2022/05/03	5	25.68	8	25.66	25.65	-3	6,694	-0.04%
2022/04/29	1	26.10	3	26.03	26.05	-2	6,777	-0.03%
2022/04/28	9	25.54	8	25.56	25.80	1	6,871	0.01%
2022/04/27	6	25.28	2	25.08	25.05	4	6,853	0.06%
2022/04/26	15	25.96	3	25.90	26.00	12	6,861	0.17%
2022/04/25	15	26.02	3	25.98	25.95	12	6,865	0.17%
2022/04/22	4	26.45	6	26.50	26.50	-2	6,816	-0.03%
2022/04/21	19	26.47	1	26.60	26.50	18	6,834	0.26%
2022/04/20	26	26.24	18	26.21	26.30	8	6,875	0.12%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/18	6	26.03	25	26.05	26.05	-19	7,130	-0.27%
2022/04/15	12	26.41	12	26.48	26.40	0	7,184	0.00%
2022/04/14	6.5	26.50	37	26.51	26.55	-30.5	7,364	-0.41%
2022/04/13	3	26.30	14	26.21	26.30	-11	7,342	-0.15%
2022/04/12	22	26.07	90	26.06	26.15	-68	7,389	-0.92%
2022/04/11	1	26.15	2.1	26.21	26.15	-1.1	7,410	-0.01%
2022/04/08	10	26.47	6	26.56	26.60	4	7,422	0.05%
2022/04/07	46	26.50	5	26.56	26.25	41	7,512	0.55%
2022/04/06	10	26.69	0	0.00	26.75	10	7,510	0.13%
2022/04/01	28.1	26.90	6	26.99	27.00	22.1	7,483	0.30%
2022/03/31	149	27.44	8	27.44	27.30	141	7,388	1.91%	大買/鉅額交易
2022/03/30	126.1	28.02	118.3	27.99	27.85	7.7	7,366	0.11%	大買/大賣/
2022/03/29	1.1	26.80	1.3	26.84	26.80	-0.2	7,049	0.00%
2022/03/28	7	26.74	3	26.78	26.80	4	7,062	0.06%
2022/03/25	2	27.10	12.6	27.13	27.25	-10.6	7,058	-0.15%
2022/03/24	1	27.00	6	26.97	26.95	-5	7,056	-0.07%
2022/03/23	3.3	27.15	5	27.15	27.15	-1.7	7,109	-0.02%
2022/03/22	2	26.95	2	27.03	27.15	0	7,152	0.00%
2022/03/21	28.3	26.92	29	26.88	27.00	-0.7	7,239	-0.01%
2022/03/18	4	26.70	3.1	26.75	26.55	0.9	7,296	0.01%
2022/03/17	6	26.75	13	26.66	26.75	-7	7,342	-0.10%
2022/03/16	5	26.45	9	26.25	26.30	-4	7,413	-0.05%
2022/03/15	6	26.45	3	26.63	26.40	3	7,471	0.04%
2022/03/14	0	26.45	18	26.61	26.80	-18	7,632	-0.24%
2022/03/11	5	26.32	1	26.40	26.25	4	7,710	0.05%
2022/03/10	3	26.52	18.2	26.41	26.50	-15.2	7,763	-0.20%
2022/03/09	39.2	26.38	47	26.50	26.10	-7.8	7,810	-0.10%
2022/03/08	82	27.06	26.5	26.97	26.70	55.5	7,737	0.72%
2022/03/07	59.2	27.78	9.5	27.74	27.75	49.7	7,794	0.64%
2022/03/04	11.1	28.75	4.1	28.69	28.65	7	8,034	0.09%
2022/03/03	57	28.96	130.1	29.06	28.95	-73.1	8,350	-0.88%	大賣/
2022/03/02	28.2	28.74	53.2	28.83	28.85	-25	9,203	-0.27%
2022/03/01	10.2	28.72	20.1	28.74	28.75	-10	9,854	-0.10%
2022/02/25	27	27.98	37	28.08	28.40	-10	10,084	-0.10%
2022/02/24	10.2	27.90	16.2	27.82	27.80	-5.9	10,113	-0.06%
2022/02/23	0	28.46	4	28.35	28.45	-4	10,078	-0.04%
2022/02/22	59.1	28.46	19	28.68	28.35	40.1	10,231	0.39%
2022/02/21	8.3	28.66	76.2	28.73	28.70	-67.8	10,260	-0.66%
2022/02/18	14	28.34	37	28.34	28.55	-23	10,295	-0.22%
2022/02/17	36.1	28.32	18	28.33	28.35	18.1	10,442	0.17%
2022/02/16	73	28.37	118	28.26	28.25	-45	10,722	-0.42%	大賣/
2022/02/15	16.6	28.30	10	28.35	28.35	6.6	11,238	0.06%
2022/02/14	74.1	28.60	197	28.54	28.30	-122.9	11,335	-1.08%	大賣/鉅額交易
2022/02/11	153.1	29.00	24	29.02	29.00	129	11,247	1.15%	大買/鉅額交易
2022/02/10	71	28.81	79	28.78	28.80	-8	11,082	-0.07%
2022/02/09	28	28.33	49	28.28	28.50	-21	10,962	-0.19%
2022/02/08	35	28.28	36	28.04	28.25	-1	10,899	-0.01%
2022/02/07	44	27.47	14	27.73	27.80	30	10,850	0.28%
2022/01/26	8	26.63	12	26.69	26.60	-4	10,807	-0.04%
2022/01/25	29	26.64	8.2	26.61	26.50	20.8	10,809	0.19%
2022/01/24	20.2	27.03	24	26.99	27.00	-3.8	10,773	-0.04%
2022/01/21	47	27.81	31.8	27.78	27.50	15.2	10,718	0.14%
2022/01/20	2	27.70	59.2	27.87	27.85	-57.2	10,619	-0.54%
2022/01/19	26	27.77	7.3	27.77	27.60	18.7	10,619	0.18%
2022/01/18	16	27.92	8	27.95	27.80	8	10,534	0.08%
2022/01/17	4	27.96	5	27.87	28.05	-1	10,569	-0.01%
2022/01/14	3	27.78	111	28.00	27.85	-108	10,674	-1.01%	大賣/鉅額交易
2022/01/13	113.2	28.03	15	28.05	28.05	98.2	10,691	0.92%	大買/
2022/01/12	3	27.60	1	27.70	27.75	2	10,724	0.02%
2022/01/11	65	27.69	14	27.63	27.65	51	10,735	0.48%
2022/01/10	43.2	28.03	5	28.18	28.05	38.2	10,654	0.36%
2022/01/07	20.1	28.45	88	28.45	28.25	-67.9	10,611	-0.64%
2022/01/06	81	28.13	68	28.07	28.10	13	10,514	0.12%
2022/01/05	7	28.10	2	28.20	28.10	5	10,537	0.05%
2022/01/04	13	28.23	48	28.21	28.25	-35	10,557	-0.33%
2022/01/03	17	28.38	71.3	28.63	28.40	-54.3	10,591	-0.51%
2021/12/30	61.8	28.75	45	28.96	28.70	16.8	10,636	0.16%
2021/12/29	13.3	28.71	13	28.70	28.85	0.3	10,723	0.00%
2021/12/28	16	28.59	36	28.60	28.65	-20	10,792	-0.19%
2021/12/27	4	28.51	35.2	28.50	28.50	-31.2	11,099	-0.28%
2021/12/24	10	28.47	37.2	28.54	28.40	-27.2	11,428	-0.24%
2021/12/23	9	28.32	4.2	28.34	28.35	4.8	11,759	0.04%
2021/12/22	25	28.22	1.5	28.30	28.20	23.5	12,365	0.19%
2021/12/21	12	28.17	19	28.28	28.20	-7	12,689	-0.06%
2021/12/20	22	28.14	2	28.25	28.10	20	13,086	0.15%
2021/12/17	19	28.21	69	28.25	28.30	-50	13,159	-0.38%
2021/12/16	47	27.99	3	28.15	27.90	44	13,171	0.33%
2021/12/15	39	28.01	27	28.07	27.95	12	13,213	0.09%
2021/12/14	33	28.25	20	28.29	28.10	13	13,455	0.10%
2021/12/13	12	28.18	21	28.21	28.15	-9	13,645	-0.07%
2021/12/10	69	28.25	13	28.20	28.20	56	13,719	0.41%
2021/12/09	25	28.54	0.3	28.60	28.45	24.7	13,672	0.18%
2021/12/08	37	28.90	17	28.92	28.55	20	13,661	0.15%
2021/12/07	8	28.61	27	28.60	28.75	-19	13,548	-0.14%
2021/12/06	31.2	28.37	3	28.55	28.35	28.2	13,459	0.21%
2021/12/03	30.2	28.57	7	28.62	28.50	23.2	13,445	0.17%
2021/12/02	30	28.50	2	28.55	28.40	28	13,374	0.21%
2021/12/01	25	28.54	71.2	28.52	28.70	-46.2	13,300	-0.35%
2021/11/30	73.2	28.86	53.7	28.85	28.75	19.5	13,134	0.15%
2021/11/29	139.2	28.86	79	28.76	28.70	60.2	12,856	0.47%	大買/
2021/11/26	139.5	29.85	164.5	29.97	29.80	-25	12,642	-0.20%	大買/大賣/
2021/11/25	168.5	29.75	152.2	29.86	29.75	16.2	11,857	0.14%	大買/大賣/
2021/11/24	61.1	28.90	99.3	28.89	29.20	-38.2	11,104	-0.34%
2021/11/23	16	28.19	2	28.20	28.15	14	10,814	0.13%
2021/11/22	15	28.33	8	28.35	28.30	7	10,788	0.06%
2021/11/19	33	28.53	20	28.72	28.50	13	10,778	0.12%
2021/11/18	7	28.44	18	28.61	28.70	-11	10,714	-0.10%
2021/11/17	23	28.22	16	28.28	28.15	7	10,699	0.07%
2021/11/16	125.2	28.28	124	28.37	28.45	1.1	10,782	0.01%	大買/大賣/
2021/11/15	122.3	28.87	116.9	28.92	28.80	5.4	10,695	0.05%	大買/大賣/
2021/11/12	156.9	28.49	127.2	29.27	29.55	29.7	10,498	0.28%	大買/大賣/
2021/11/11	29.2	27.66	11	27.57	27.50	18.2	10,105	0.18%
2021/11/10	30.5	28.41	40.2	28.36	28.15	-9.7	10,236	-0.09%
2021/11/09	0	0.00	14.2	27.99	27.95	-14.2	10,379	-0.14%
2021/11/08	18.3	27.78	18	27.63	27.85	0.3	10,598	0.00%
2021/11/05	5.2	27.27	14.1	27.30	27.55	-9	10,861	-0.08%
2021/11/04	30.1	27.12	7	27.09	27.10	23.1	10,873	0.21%
2021/11/03	21.3	27.44	27	27.28	27.50	-5.7	10,892	-0.05%
2021/11/02	17	27.01	0.3	27.16	26.95	16.7	11,027	0.15%
2021/11/01	7	27.04	13.2	27.05	27.05	-6.1	11,256	-0.05%
2021/10/29	13	26.89	20.2	26.86	27.00	-7.2	11,323	-0.06%
2021/10/28	24.2	26.78	8	26.70	26.95	16.2	11,313	0.14%
2021/10/27	10	26.64	4	26.60	26.55	6	11,359	0.05%
2021/10/26	33.1	26.82	1	26.80	26.80	32.1	11,391	0.28%
2021/10/25	14.1	26.55	22	26.52	26.80	-7.9	11,456	-0.07%
2021/10/22	18	26.45	7	26.53	26.35	11	11,536	0.10%
2021/10/21	4.2	26.85	14	26.93	26.85	-9.8	11,544	-0.08%
2021/10/20	20	27.01	2	27.05	26.90	18	11,630	0.15%
2021/10/19	4.2	27.31	11	27.11	27.30	-6.8	11,719	-0.06%
2021/10/18	44	27.52	22	27.33	27.35	22	11,753	0.19%
2021/10/15	13.1	27.19	11	27.18	27.20	2.1	11,849	0.02%
2021/10/14	28.1	26.69	7	26.84	26.95	21.1	12,027	0.18%
2021/10/13	31.1	27.19	49	27.76	27.15	-17.9	12,000	-0.15%
2021/10/12	17	28.12	22	28.16	27.75	-5	12,108	-0.04%
2021/10/08	63.1	28.44	1.1	28.29	28.10	62	12,156	0.51%
2021/10/07	20	28.20	83.2	28.29	28.70	-63.2	12,374	-0.51%
2021/10/06	25.2	28.13	61.1	28.16	28.10	-35.9	12,730	-0.28%
2021/10/05	17	27.27	44	26.83	27.60	-27	12,779	-0.21%
2021/10/04	66.5	27.41	31	27.15	26.85	35.5	12,812	0.28%
2021/10/01	99.2	28.33	51	28.32	28.10	48.2	12,723	0.38%
2021/09/30	212.1	29.16	155	29.03	28.95	57.1	12,932	0.44%	大買/大賣/
2021/09/29	322.2	30.84	181	30.76	29.80	141.2	13,036	1.08%	大買/大賣/鉅額交易
2021/09/28	54	30.57	81	30.54	31.00	-27	13,169	-0.21%
2021/09/27	52	30.10	277	30.10	30.35	-225	16,563	-1.36%	大賣/鉅額交易
2021/09/24	76	29.37	73	29.35	29.25	3	18,467	0.02%
2021/09/23	156	29.00	77	29.08	29.15	79	18,717	0.42%	大買/
2021/09/22	31	28.44	56	28.55	28.65	-25	18,974	-0.13%
2021/09/17	70.1	29.74	43	29.28	29.10	27.1	19,124	0.14%
2021/09/16	66	29.74	38	29.50	29.90	28	18,943	0.15%
2021/09/15	15	28.93	17	29.35	28.80	-2	18,890	-0.01%
2021/09/14	27	29.12	10	29.00	29.15	17	19,005	0.09%
2021/09/13	7	28.92	6	29.36	29.40	1	19,224	0.01%
2021/09/10	11	28.71	1	28.85	28.90	10	19,502	0.05%
2021/09/09	3	28.45	1	28.45	28.50	2	19,690	0.01%
2021/09/08	9	28.34	0	0.00	28.45	9	19,913	0.05%
2021/09/07	2	28.68	7	28.80	28.85	-5	20,858	-0.02%
2021/09/06	27	28.75	25	28.66	28.50	2	21,221	0.01%
2021/09/03	1	29.45	4	29.65	29.25	-3	21,757	-0.01%
2021/09/02	9	29.49	1	29.35	29.45	8	22,413	0.04%
2021/09/01	9	30.39	7	30.29	30.10	2	22,929	0.01%
2021/08/31	19	29.52	64	29.70	30.45	-45	23,466	-0.19%
2021/08/30	7	29.57	16	29.48	29.50	-9	24,389	-0.04%
2021/08/27	5	29.19	15	29.32	29.50	-10	24,911	-0.04%
2021/08/26	3	28.95	3	29.02	29.05	0	25,559	0.00%
2021/08/25	25	28.86	18	28.78	28.90	7	26,376	0.03%
2021/08/24	3.1	28.82	3	28.77	28.75	0.1	26,576	0.00%
2021/08/23	19	28.39	22	28.53	28.45	-3	26,948	-0.01%
2021/08/20	23.1	28.42	19	28.42	28.10	4.1	27,069	0.02%
2021/08/19	6	29.15	2	29.60	29.00	4	27,083	0.01%
2021/08/18	28	28.81	39.3	29.36	29.95	-11.3	27,251	-0.04%
2021/08/17	28.3	29.68	26	29.64	29.20	2.3	27,885	0.01%
2021/08/16	57	30.14	60	30.40	29.90	-3	27,993	-0.01%
2021/08/13	48	31.53	64	31.42	31.20	-16	28,018	-0.06%
2021/08/12	40	31.07	53.8	30.68	31.30	-13.8	28,173	-0.05%
2021/08/11	51	30.78	64	30.82	30.00	-13	28,360	-0.05%
2021/08/10	21.8	30.60	39.5	30.50	30.70	-17.7	28,688	-0.06%
2021/08/09	15	30.63	34.3	30.76	30.70	-19.3	29,084	-0.07%
2021/08/06	80	31.03	58	31.20	30.95	22	29,674	0.07%
2021/08/05	68	30.81	49.2	30.99	30.90	18.8	29,798	0.06%
2021/08/04	2	30.23	3	30.23	30.30	-1	30,190	0.00%
2021/08/03	8	29.64	2	29.65	29.60	6	30,703	0.02%
2021/08/02	3	29.15	8	29.19	29.75	-5	31,372	-0.02%
2021/07/30	2	29.30	13	29.33	29.15	-11	31,833	-0.03%
2021/07/29	15	29.11	20.9	29.23	29.30	-5.9	32,167	-0.02%
2021/07/28	36.2	28.84	23	28.90	28.90	13.2	32,510	0.04%
2021/07/27	21	29.31	4.2	29.36	29.25	16.8	33,073	0.05%
2021/07/26	21	30.09	2	30.00	29.75	19	33,683	0.06%
2021/07/23	17	30.21	44	30.37	30.45	-27	34,349	-0.08%
2021/07/22	12	29.63	11	29.63	29.45	1	34,457	0.00%
2021/07/21	35.4	29.54	20	29.62	29.30	15.4	34,896	0.04%
2021/07/20	25.4	30.31	4	30.36	30.05	21.4	35,053	0.06%
2021/07/19	30	31.26	27	31.30	31.40	3	35,307	0.01%
2021/07/16	17	31.16	23	31.41	31.30	-6	36,742	-0.02%
2021/07/15	34	30.41	13.2	30.55	31.15	20.8	37,062	0.06%
2021/07/14	90.1	29.90	63.2	29.82	30.05	26.9	37,787	0.07%
2021/07/13	60.9	30.62	273.3	30.20	30.15	-212.4	38,665	-0.55%	大賣/鉅額交易
2021/07/12	52	31.57	48	31.79	31.45	4	38,720	0.01%
2021/07/09	137	31.77	159	31.99	31.80	-22	39,020	-0.06%	大買/大賣/
2021/07/08	25	31.93	97	31.83	32.10	-72	39,246	-0.18%
2021/07/07	252	32.25	205.2	32.63	31.80	46.8	39,497	0.12%	大買/大賣/
2021/07/06	340	32.88	280.1	32.88	33.35	59.9	39,662	0.15%	大買/大賣/
2021/07/05	527.2	32.86	502.1	32.58	32.75	25.1	39,482	0.06%	大買/大賣/
2021/07/02	1,153.5	33.93	882	33.63	32.00	271.5	39,015	0.70%	大買/大賣/鉅額交易
2021/07/01	385	32.16	615.7	32.09	32.90	-230.7	35,475	-0.65%	大買/大賣/鉅額交易
2021/06/30	82	29.85	91.2	29.78	29.95	-9.2	33,491	-0.03%
2021/06/29	119.5	29.62	36	29.71	29.30	83.5	33,314	0.25%	大買/
2021/06/28	31	29.56	76.2	29.36	29.70	-45.2	33,309	-0.14%
2021/06/25	48.2	29.11	21	29.22	29.05	27.2	33,238	0.08%
2021/06/24	17.5	28.65	30.2	28.99	29.15	-12.8	33,558	-0.04%
2021/06/23	65.3	28.78	10	28.89	28.75	55.3	34,034	0.16%
2021/06/22	21	28.96	55	29.11	29.00	-34	34,354	-0.10%
2021/06/21	124.3	28.28	89	28.49	28.50	35.3	34,152	0.10%	大買/
2021/06/18	121.5	29.30	25	29.31	29.10	96.5	33,904	0.28%	大買/
2021/06/17	66.2	29.16	169	29.14	29.55	-102.8	33,817	-0.30%	大賣/鉅額交易
2021/06/16	400.6	29.92	408.4	29.96	29.05	-7.8	33,732	-0.02%	大買/大賣/
2021/06/15	259	30.27	143.3	30.12	30.10	115.7	32,787	0.35%	大買/大賣/鉅額交易
2021/06/11	53.1	30.17	132.7	30.00	30.00	-79.7	32,499	-0.25%	大賣/
2021/06/09	70.2	30.15	95.4	30.18	30.05	-25.2	31,523	-0.08%
2021/06/08	78.2	30.14	80.7	30.00	29.80	-2.5	31,112	-0.01%
2021/06/07	483.1	29.72	269.7	29.72	29.80	213.4	30,592	0.70%	大買/大賣/鉅額交易
2021/06/04	133	28.76	223.7	28.57	28.60	-90.7	29,651	-0.31%	大買/大賣/
2021/06/03	195.6	28.18	270.6	28.14	28.50	-75	29,516	-0.25%	大買/大賣/
2021/06/02	451.2	27.98	430.4	27.51	27.60	20.8	29,646	0.07%	大買/大賣/
2021/06/01	78	26.91	81	26.93	27.00	-3	28,925	-0.01%
2021/05/31	194	26.75	184.5	26.85	26.80	9.5	28,924	0.03%	大買/大賣/
2021/05/28	71.4	26.25	103	26.18	26.20	-31.6	28,562	-0.11%	大賣/
2021/05/27	63.2	25.78	221	25.72	25.75	-157.8	28,446	-0.55%	大賣/鉅額交易
2021/05/26	93	25.88	109	25.93	26.05	-16	28,348	-0.06%	大賣/
2021/05/25	354	26.75	122	26.56	25.90	232	28,179	0.82%	大買/大賣/鉅額交易
2021/05/24	207	25.06	38	25.16	25.15	169	27,684	0.61%	大買/鉅額交易
2021/05/21	165.5	24.59	188	24.57	24.80	-22.5	27,756	-0.08%	大買/大賣/
2021/05/20	281.1	24.62	268	24.59	24.00	13.1	27,565	0.05%	大買/大賣/
2021/05/19	78.3	24.41	26.3	24.49	24.45	52	27,252	0.19%
2021/05/18	169.2	24.67	88.1	24.55	24.85	81.1	26,955	0.30%	大買/
2021/05/17	63.1	24.65	59	24.52	24.05	4.1	26,378	0.02%
2021/05/14	85	27.35	60	26.98	26.70	25	25,940	0.10%
2021/05/13	26	25.05	39	25.06	25.00	-13	25,311	-0.05%
2021/05/12	89.2	26.25	68	26.06	25.70	21.2	25,069	0.08%
2021/05/11	187.7	28.82	197.2	29.12	28.00	-9.5	24,485	-0.04%	大買/大賣/
2021/05/10	168.5	28.88	98.2	28.89	28.90	70.3	23,939	0.29%	大買/
2021/05/07	203.1	29.37	379	29.49	29.05	-175.9	23,292	-0.76%	大買/大賣/鉅額交易
2021/05/06	33	31.97	26	31.95	32.25	7	22,826	0.03%
2021/05/05	20.1	31.55	50	31.66	31.30	-30	22,518	-0.13%
2021/05/04	67.1	30.62	42	31.01	30.20	25.1	22,164	0.11%
2021/05/03	451.1	33.39	91	33.26	32.65	360.1	21,499	1.67%	大買/鉅額交易
2021/04/29	237.1	33.27	322	33.17	33.50	-85	20,888	-0.41%	大買/大賣/
2021/04/28	121	32.33	103	32.64	32.50	18	20,155	0.09%	大買/大賣/
2021/04/27	64	32.19	83.8	32.38	32.60	-19.8	20,086	-0.10%
2021/04/26	24.3	31.76	135	31.86	32.10	-110.7	19,617	-0.56%	大賣/鉅額交易
2021/04/23	114	31.00	40.1	31.14	31.30	73.9	19,396	0.38%	大買/
2021/04/22	189.4	32.53	189.4	32.32	31.75	0	19,134	0.00%	大買/大賣/
2021/04/21	67.2	31.44	107.6	31.53	31.40	-40.4	17,793	-0.23%	大賣/
2021/04/20	363.4	31.10	198	31.03	31.85	165.4	17,379	0.95%	大買/大賣/鉅額交易
2021/04/19	192	31.49	180.4	31.75	32.65	11.6	16,683	0.07%	大買/大賣/
2021/04/16	62.3	29.74	57.2	29.79	29.70	5.1	15,557	0.03%
2021/04/15	83.1	29.02	84.2	29.06	29.15	-1.1	15,203	-0.01%
2021/04/14	32	27.94	59.3	28.05	27.90	-27.3	14,958	-0.18%
2021/04/13	108.1	29.02	189	28.56	28.20	-80.9	14,843	-0.55%	大買/大賣/
2021/04/12	130	29.18	142.4	29.23	29.60	-12.4	14,702	-0.08%	大買/大賣/
2021/04/09	57.4	28.12	56	28.13	28.45	1.4	14,253	0.01%
2021/04/08	135	27.75	38	27.67	28.00	97	14,186	0.68%	大買/
2021/04/07	38.5	27.66	117	27.58	27.80	-78.5	14,574	-0.54%	大賣/
2021/04/06	141	27.79	29	27.84	27.90	112	14,641	0.76%	大買/鉅額交易
2021/04/01	34	27.52	7	27.34	27.30	27	14,455	0.19%
2021/03/31	67	27.43	184.1	27.46	27.50	-117.1	14,359	-0.82%	大賣/鉅額交易
2021/03/30	142.5	27.03	77.5	27.08	27.30	65	14,217	0.46%	大買/
2021/03/29	229.3	26.92	211.4	27.10	27.00	17.9	14,377	0.12%	大買/大賣/
2021/03/26	459.1	26.89	389.3	26.63	26.80	69.8	15,094	0.46%	大買/大賣/
2021/03/25	315.6	26.30	351.8	25.82	25.95	-36.2	14,603	-0.25%	大買/大賣/
2021/03/24	8	24.78	67.3	24.76	24.95	-59.3	14,095	-0.42%
2021/03/23	31.2	24.38	0.1	24.50	24.55	31.1	14,129	0.22%
2021/03/22	64.1	24.25	97.1	24.41	24.55	-33	14,127	-0.23%
2021/03/19	65.2	24.19	57	24.11	24.10	8.2	14,283	0.06%
2021/03/18	42	24.87	24	25.00	24.85	18	14,257	0.13%
2021/03/17	15	24.97	4	25.03	25.00	11	14,337	0.08%
2021/03/16	9	25.27	62	25.28	25.15	-53	14,472	-0.37%
2021/03/15	24	25.52	29	25.59	25.60	-5	14,467	-0.03%
2021/03/12	13	25.26	50	25.16	25.30	-37	14,393	-0.26%
2021/03/11	58	25.43	25	25.36	25.10	33	14,430	0.23%
2021/03/10	51	25.04	54	25.08	25.35	-3	14,519	-0.02%
2021/03/09	116	25.19	98	25.25	25.25	18	14,525	0.12%	大買/
2021/03/08	237	25.31	336	25.32	25.65	-99	14,413	-0.69%	大買/大賣/
2021/03/05	33	23.91	16	24.38	23.85	17	13,681	0.12%
2021/03/04	26	24.39	89	24.44	24.35	-63	13,792	-0.46%
2021/03/03	30	23.55	33	24.00	23.95	-3	13,780	-0.02%
2021/03/02	47	24.00	48	23.51	23.55	-1	13,978	-0.01%
2021/02/26	12	23.71	114	23.89	23.85	-102	14,156	-0.72%	大賣/鉅額交易
2021/02/25	20	23.83	7	23.85	23.85	13	14,393	0.09%
2021/02/24	80.1	24.04	74	23.77	23.65	6.1	14,651	0.04%
2021/02/23	42	24.33	109	24.30	24.35	-67	14,864	-0.45%	大賣/
2021/02/22	26	23.94	23	23.77	23.50	3	14,685	0.02%
2021/02/19	61	23.57	77	23.61	23.50	-16	15,307	-0.10%
2021/02/18	10	23.60	19	23.41	23.25	-9	15,492	-0.06%
2021/02/17	6	23.03	34	22.97	23.00	-28	15,831	-0.18%
2021/02/05	2	22.45	9	22.60	22.60	-7	16,518	-0.04%
2021/02/04	9	22.33	21	22.39	22.55	-12	16,886	-0.07%
2021/02/03	1	22.10	5	22.04	22.25	-4	17,408	-0.02%
2021/02/02	2	21.73	17	21.69	21.80	-15	17,681	-0.08%
2021/02/01	1	21.35	3	21.47	21.55	-2	18,013	-0.01%
2021/01/29	7	20.90	21	20.91	20.90	-14	18,260	-0.08%
2021/01/28	37	21.11	3	20.95	21.05	34	18,452	0.18%
2021/01/27	29	21.65	10	21.55	21.55	19	18,929	0.10%
2021/01/26	2	21.68	26	21.66	21.85	-24	19,461	-0.12%
2021/01/25	6	22.18	0	0.00	22.15	6	20,193	0.03%
2021/01/22	8	21.76	18	21.91	22.00	-10	20,509	-0.05%
2021/01/21	30	21.32	4	20.79	21.40	26	20,749	0.13%
2021/01/20	30.1	21.36	98	21.22	21.10	-67.9	21,386	-0.32%
2021/01/19	45	22.35	74	22.37	22.45	-29	22,351	-0.13%
2021/01/18	32	22.23	14	22.24	22.45	18	23,010	0.08%
2021/01/15	66.1	22.88	92	22.80	22.55	-25.9	23,183	-0.11%
2021/01/14	36.5	23.19	33	23.34	23.45	3.5	23,266	0.02%
2021/01/13	3	23.05	29	23.15	23.20	-26	23,221	-0.11%
2021/01/12	62.3	23.15	86	23.18	23.10	-23.7	23,313	-0.10%
2021/01/11	18	23.35	9	23.33	23.35	9	23,266	0.04%
2021/01/08	39	23.50	6	23.50	23.50	33	23,488	0.14%
2021/01/07	60	23.76	73	23.84	23.95	-13	23,507	-0.06%
2021/01/06	221	23.88	130	23.83	23.35	91	23,377	0.39%	大買/大賣/
2021/01/05	72	24.32	57	24.43	24.30	15	23,331	0.06%
2021/01/04	38	23.92	86	24.03	24.10	-48	23,022	-0.21%
2020/12/31	74	23.65	82	23.79	23.75	-8	22,751	-0.04%
2020/12/30	275	23.71	195	23.67	23.55	80	22,459	0.36%	大買/大賣/
2020/12/29	69	23.24	40	23.28	23.10	29	21,832	0.13%
2020/12/28	24	22.88	31.9	22.87	22.95	-7.9	21,601	-0.04%
2020/12/25	29	22.79	24	22.77	22.75	5	21,460	0.02%
2020/12/24	38	22.70	87	22.88	22.65	-49	21,423	-0.23%
2020/12/23	239.4	22.63	205.1	22.37	22.30	34.3	21,281	0.16%	大買/大賣/
2020/12/22	237.1	23.15	185	23.20	22.20	52.1	21,110	0.25%	大買/大賣/
2020/12/21	22.5	22.14	25	21.74	22.20	-2.5	20,107	-0.01%
2020/12/18	24	21.43	30	21.31	21.25	-6	19,964	-0.03%
2020/12/17	5	21.39	0	21.40	21.35	5	19,999	0.02%
2020/12/16	31	21.65	14	21.71	21.85	17	19,924	0.09%
2020/12/15	79	21.54	67	21.46	21.40	12	19,902	0.06%
2020/12/14	55	21.86	60	22.07	22.25	-5	19,836	-0.03%
2020/12/11	51	22.02	48.3	22.42	22.00	2.7	19,820	0.01%
2020/12/10	81	22.40	48.1	22.70	22.45	32.9	19,784	0.17%
2020/12/09	13.4	22.16	7	22.25	22.35	6.4	19,778	0.03%
2020/12/08	13	22.35	11	22.49	22.35	2	20,209	0.01%
2020/12/07	32	22.62	1,043.5	22.65	22.50	-1,011.5	20,619	-4.91%	大賣/鉅額交易
2020/12/04	29	22.92	97	22.91	23.00	-68	20,686	-0.33%
2020/12/03	47	22.51	42	22.42	22.45	5	21,230	0.02%
2020/12/02	93	23.00	26	22.99	22.70	67	21,995	0.30%
2020/12/01	40	23.39	54	23.45	23.55	-14	22,003	-0.06%
2020/11/30	299	23.48	112	23.60	23.40	187	22,222	0.84%	大買/大賣/鉅額交易
2020/11/27	198	23.31	160	23.37	23.25	38	22,335	0.17%	大買/大賣/
2020/11/26	905	23.40	88	23.68	23.45	817	22,207	3.68%	大買/鉅額交易
2020/11/25	173	23.57	276	23.53	23.45	-103	22,044	-0.47%	大買/大賣/鉅額交易
2020/11/24	144	23.59	35	23.76	23.45	109	22,175	0.49%	大買/鉅額交易
2020/11/23	25	23.67	97	23.88	24.00	-72	22,055	-0.33%
2020/11/20	113	23.58	41	23.52	23.50	72	21,847	0.33%	大買/
2020/11/19	45	24.06	52	24.16	24.10	-7	21,994	-0.03%
2020/11/18	244.1	24.17	174	24.32	24.00	70.1	22,015	0.32%	大買/大賣/
2020/11/17	64	23.44	119	23.44	23.70	-55	21,592	-0.25%	大賣/
2020/11/16	118.5	23.08	233	23.22	23.40	-114.5	21,668	-0.53%	大買/大賣/鉅額交易
2020/11/13	159	23.35	166.2	23.43	23.05	-7.2	21,653	-0.03%	大買/大賣/
2020/11/12	112.2	22.96	97	22.90	22.60	15.2	21,895	0.07%	大買/
2020/11/11	247	23.81	162	23.80	23.55	85	22,015	0.39%	大買/大賣/
2020/11/10	139	23.24	43	23.25	23.15	96	22,065	0.44%	大買/
2020/11/09	170	23.15	111	23.25	23.65	59	21,824	0.27%	大買/大賣/
2020/11/06	72	23.00	312	22.91	23.00	-240	21,415	-1.12%	大賣/鉅額交易
2020/11/05	112	22.87	86	22.73	23.00	26	21,116	0.12%	大買/
2020/11/04	159	23.07	112	23.03	22.80	47	21,000	0.22%	大買/大賣/
2020/11/03	95	23.00	254.2	23.02	23.05	-159.2	20,453	-0.78%	大賣/鉅額交易
2020/11/02	446.1	23.24	293	22.90	22.30	153.1	19,871	0.77%	大買/大賣/鉅額交易
2020/10/30	85	22.80	93.6	22.75	22.75	-8.6	19,090	-0.05%
2020/10/29	72.7	22.27	140.4	22.48	22.75	-67.6	18,736	-0.36%	大賣/
2020/10/28	271.5	22.45	196	22.49	22.50	75.5	18,375	0.41%	大買/大賣/
2020/10/27	389	22.41	464	22.42	22.15	-75	17,655	-0.42%	大買/大賣/
2020/10/26	140	22.00	174	21.87	21.35	-34	16,454	-0.21%	大買/大賣/
2020/10/23	5	20.95	48	21.01	21.15	-43	15,739	-0.27%
2020/10/22	82	20.76	61	20.58	20.55	21	15,560	0.13%
2020/10/21	18	20.44	31	20.52	20.55	-13	15,323	-0.08%
2020/10/20	1	20.20	31.2	20.23	20.30	-30.2	15,212	-0.20%
2020/10/19	9	19.98	17	19.98	20.00	-8	15,121	-0.05%
2020/10/16	28	19.98	18	19.92	19.80	10	15,039	0.07%
2020/10/15	46	19.77	57	19.67	19.95	-11	14,777	-0.07%
2020/10/14	35	19.44	46	19.34	19.50	-11	14,574	-0.08%
2020/10/13	18	19.31	17	19.43	18.90	1	14,400	0.01%
2020/10/12	8	18.54	5	18.77	18.50	3	14,170	0.02%
2020/10/08	4	19.00	1	19.20	19.00	3	14,123	0.02%
2020/10/07	18	19.24	1	19.20	19.20	17	14,270	0.12%
2020/10/06	0	0.00	4	19.13	19.35	-4	14,312	-0.03%
2020/10/05	22	18.86	12	19.08	19.10	10	14,381	0.07%
2020/09/30	18	18.66	9	18.62	18.60	9	14,425	0.06%
2020/09/29	14	18.84	12	18.74	18.75	2	14,419	0.01%
2020/09/28	14.2	18.56	24	18.58	18.95	-9.8	14,398	-0.07%
2020/09/25	19.2	18.29	8	18.41	18.30	11.2	14,423	0.08%
2020/09/24	17	18.28	22	18.23	18.00	-5	14,305	-0.03%
2020/09/23	6	18.89	6	19.02	18.75	0	14,097	0.00%
2020/09/22	6	18.83	48	18.94	19.15	-42	14,056	-0.30%
2020/09/21	0	0.00	4	19.48	19.35	-4	13,977	-0.03%
2020/09/18	42	19.56	14	19.61	19.45	28	13,968	0.20%
2020/09/17	43	19.68	107	19.53	19.55	-64	13,889	-0.46%	大賣/
2020/09/16	102	19.14	6	19.17	19.05	96	13,673	0.70%	大買/
2020/09/15	105	19.37	131	19.37	19.65	-26	13,615	-0.19%	大買/大賣/
2020/09/14	161	19.41	126	19.33	19.15	35	13,512	0.26%	大買/大賣/
2020/09/11	168	20.33	265	20.13	19.90	-97	13,290	-0.73%	大買/大賣/
2020/09/10	136	20.74	111	20.79	20.90	25	12,760	0.20%	大買/大賣/
2020/09/09	48	20.46	64	20.40	20.50	-16	12,245	-0.13%
2020/09/08	437	20.87	311	20.56	20.75	126	11,962	1.05%	大買/大賣/鉅額交易
2020/09/07	122	21.32	150	21.38	21.45	-28	11,200	-0.25%	大買/大賣/
2020/09/04	85	19.58	71	19.55	19.50	14	10,332	0.14%
2020/09/03	42	19.50	87	19.49	19.55	-45	10,040	-0.45%
2020/09/02	74	19.47	59	19.55	19.15	15	9,755	0.15%
2020/09/01	38	19.03	61	18.88	19.10	-23	9,488	-0.24%
2020/08/31	13	19.13	72	18.99	19.20	-59	9,487	-0.62%
2020/08/28	158	19.35	85	19.25	19.00	73	9,432	0.77%	大買/
2020/08/27	37	19.18	74	18.82	18.75	-37	9,143	-0.40%
2020/08/26	7	19.05	42	19.04	19.10	-35	8,908	-0.39%
2020/08/25	97	19.14	182	19.22	18.90	-85	8,808	-0.97%	大賣/
2020/08/24	30	18.76	30	18.68	19.00	0	8,210	0.00%
2020/08/21	68	18.95	97	18.93	18.75	-29	8,047	-0.36%
2020/08/20	51	18.26	117	18.29	18.35	-66	7,781	-0.85%	大賣/
2020/08/19	68	18.94	129	18.96	19.20	-61	7,423	-0.82%	大賣/
2020/08/18	399	18.54	821.2	18.49	18.75	-422.2	6,994	-6.04%	大買/大賣/鉅額交易
2020/08/17	55	17.77	73.2	17.73	18.30	-18.2	6,069	-0.30%
2020/08/14	573	16.56	95	16.18	16.65	478	5,671	8.43%	大買/鉅額交易
2020/08/13	30	15.18	26	15.08	15.15	4	5,420	0.07%
2020/08/12	2	14.78	0	0.00	14.80	2	5,652	0.04%
2020/08/11	6	14.90	7	14.95	14.90	-1	5,663	-0.02%
2020/08/10	10	15.00	11	14.97	15.00	-1	5,646	-0.02%
2020/08/06	35	14.60	4	14.60	14.55	31	5,595	0.55%
2020/08/04	7	14.06	0	0.00	14.15	7	5,580	0.13%
2020/08/03	1	14.05	10	13.95	13.95	-9	5,618	-0.16%
2020/07/31	4	13.80	0	0.00	13.85	4	5,636	0.07%
2020/07/30	10	13.90	0	0.00	13.95	10	5,695	0.18%
2020/07/29	1	13.95	39	13.84	13.80	-38	5,722	-0.66%
2020/07/28	31	13.80	29	13.93	13.65	2	5,748	0.03%
2020/07/27	29	14.41	7	14.66	14.35	22	5,792	0.38%
2020/07/24	0	0.00	18	14.87	14.85	-18	5,870	-0.31%
2020/07/23	18	14.99	12	14.95	15.00	6	5,870	0.10%
2020/07/22	7	14.76	13	14.79	14.80	-6	5,841	-0.10%
2020/07/21	2	14.50	2	14.55	14.65	0	5,812	0.00%
2020/07/20	30	14.39	10	14.41	14.45	20	5,830	0.34%
2020/07/17	7	14.63	5	14.70	14.60	2	5,843	0.03%
2020/07/16	5	14.65	5	14.75	14.75	0	5,921	0.00%
2020/07/15	4	14.64	8	14.68	14.60	-4	5,898	-0.07%
2020/07/14	15	14.66	29	14.93	14.50	-14	5,936	-0.24%
2020/07/13	5	14.56	12	14.68	14.70	-7	5,831	-0.12%
2020/07/10	56	14.58	15	14.52	14.45	41	5,834	0.70%
2020/07/09	22	15.03	42	15.05	14.95	-20	5,747	-0.35%
2020/07/08	6	14.82	0	0.00	14.75	6	5,793	0.10%
2020/07/07	5	14.75	0	0.00	14.90	5	5,801	0.09%
2020/07/06	0	0.00	10	14.95	14.95	-10	5,809	-0.17%
2020/07/03	20	14.95	20	14.93	14.90	0	5,769	0.00%
2020/07/02	10	14.68	0	0.00	14.80	10	5,758	0.17%
2020/06/30	5	14.58	0	0.00	14.50	5	5,822	0.09%
2020/06/29	13	14.59	0	0.00	14.65	13	5,870	0.22%
2020/06/24	5	14.88	0	0.00	15.00	5	5,845	0.09%
2020/06/23	8	14.87	13	14.91	14.85	-5	5,881	-0.09%
2020/06/22	28	15.05	4	15.06	15.05	24	5,889	0.41%
2020/06/19	2	14.80	0	0.00	14.90	2	5,882	0.03%
2020/06/18	3	15.00	12	14.92	14.95	-9	5,905	-0.15%
2020/06/17	10	15.10	15	15.04	15.10	-5	5,890	-0.08%
2020/06/16	7	14.74	5	14.79	14.75	2	5,907	0.03%
2020/06/15	4	14.65	3	14.60	14.60	1	6,000	0.02%
2020/06/12	11	14.60	10	14.62	14.85	1	6,030	0.02%
2020/06/11	7	14.93	5	15.07	14.85	2	6,052	0.03%
2020/06/10	8	14.98	2	15.05	15.00	6	6,011	0.10%
2020/06/09	16	15.19	0	0.00	15.15	16	6,110	0.26%
2020/06/08	7	15.41	11	15.42	15.20	-4	6,151	-0.07%
2020/06/05	23	15.30	15	15.22	15.30	8	6,044	0.13%
2020/06/04	0	0.00	15	14.92	14.90	-15	5,978	-0.25%
2020/06/03	15	14.73	19	14.83	14.85	-4	6,041	-0.07%
2020/06/02	0	0.00	10	14.40	14.35	-10	5,901	-0.17%
2020/06/01	1	14.35	0	0.00	14.40	1	5,892	0.02%
2020/05/29	1	14.15	0	0.00	14.10	1	5,836	0.02%
2020/05/28	2	14.33	0	0.00	14.15	2	5,794	0.03%
2020/05/27	2	14.45	2	14.38	14.40	0	5,758	0.00%
2020/05/26	0	0.00	1	14.45	14.40	-1	5,730	-0.02%
2020/05/25	1	14.30	4	14.38	14.35	-3	5,686	-0.05%
2020/05/22	30	14.65	5	14.66	14.50	25	5,613	0.45%
2020/05/21	41	14.85	20	14.79	15.00	21	5,515	0.38%
2020/05/20	144	15.40	163	15.40	15.15	-19	5,388	-0.35%	大買/大賣/
2020/05/19	240	15.14	357.1	15.04	15.15	-117.1	4,976	-2.35%	大買/大賣/鉅額交易
2020/05/18	1	13.85	5	13.90	13.80	-4	4,632	-0.09%
2020/05/14	6	13.97	111	13.80	13.80	-105	4,601	-2.28%	大賣/鉅額交易
2020/05/13	1	14.25	35	14.22	14.30	-34	4,526	-0.75%
2020/05/12	1	14.55	18	14.42	14.45	-17	4,523	-0.38%
2020/05/11	35	14.88	5	14.90	14.80	30	4,503	0.67%
2020/05/08	19	14.87	12	15.01	14.90	7	4,469	0.16%
2020/05/07	5	14.55	31	14.73	14.75	-26	4,428	-0.59%
2020/05/06	21	14.70	4	14.74	14.65	17	4,405	0.39%
2020/05/05	65	14.52	14	14.59	14.50	51	4,365	1.17%
2020/05/04	4	14.58	4	14.60	14.55	0	4,350	0.00%
2020/04/30	65	14.88	28	14.97	15.05	37	4,319	0.86%
2020/04/29	57	14.38	8	14.34	14.45	49	4,221	1.16%
2020/04/28	2	14.50	10	14.53	14.55	-8	4,138	-0.19%
2020/04/27	5	14.43	22	14.57	14.55	-17	4,295	-0.40%
2020/04/24	1.1	14.10	17	14.15	14.15	-15.9	4,259	-0.37%
2020/04/23	4	14.01	46	14.10	14.05	-42	4,252	-0.99%
2020/04/22	26	13.38	2	13.65	13.65	24	4,204	0.57%
2020/04/21	32	13.77	88	13.78	13.65	-56	4,189	-1.34%
2020/04/20	61	14.25	16	14.30	14.20	45	4,109	1.10%
2020/04/17	22	14.53	27	14.72	14.40	-5	4,096	-0.12%
2020/04/16	64	14.51	26	14.50	14.55	38	4,025	0.94%
2020/04/15	14	14.69	5	14.65	14.75	9	4,073	0.22%
2020/04/14	40	14.58	22	14.63	14.65	18	4,136	0.44%
2020/04/13	12	14.57	18	14.53	14.50	-6	4,204	-0.14%
2020/04/10	14	13.95	95.1	14.05	14.05	-81.1	4,208	-1.93%
2020/04/09	70	13.79	43	13.76	13.85	27	4,376	0.62%
2020/04/08	55	13.49	7	13.53	13.70	48	4,602	1.04%
2020/04/07	37	13.52	12	13.63	13.50	25	4,560	0.55%
2020/04/06	32	13.37	31	13.28	13.45	1	4,520	0.02%
2020/04/01	26	13.02	43	13.06	13.05	-17	4,451	-0.38%
2020/03/31	32	12.77	26	12.93	12.90	6	4,415	0.14%
2020/03/30	10	12.29	15	12.33	12.35	-5	4,363	-0.11%
2020/03/27	7	12.38	14	12.56	12.30	-7	4,383	-0.16%
2020/03/26	11	12.23	6	12.18	12.10	5	4,391	0.11%
2020/03/25	17	12.54	74	12.56	12.50	-57	4,449	-1.28%
2020/03/24	13	11.88	35	11.83	11.95	-22	4,522	-0.49%
2020/03/23	1	10.85	42	11.17	11.20	-41	4,528	-0.91%
2020/03/20	24	11.48	30.2	11.38	11.45	-6.2	4,539	-0.14%
2020/03/19	40	10.69	17.2	11.10	10.65	22.9	4,501	0.51%
2020/03/18	3	12.23	7	12.27	11.80	-4	4,420	-0.09%
2020/03/17	53	12.52	44.2	12.58	12.35	8.9	4,403	0.20%
2020/03/16	6	13.08	12	13.04	12.95	-6	4,351	-0.14%
2020/03/13	55	12.73	20	12.80	12.85	35	4,268	0.82%
2020/03/12	53	14.02	10	14.11	14.05	43	4,130	1.04%
2020/03/11	4	15.00	2	14.90	15.00	2	4,064	0.05%
2020/03/10	18	14.88	98	14.53	15.05	-80	4,062	-1.97%
2020/03/09	37	15.28	3	15.10	15.10	34	3,995	0.85%
2020/03/06	0	0.00	3	16.15	16.20	-3	3,834	-0.08%
2020/03/05	7	16.49	0	0.00	16.45	7	3,847	0.18%
2020/03/03	19	16.35	1	16.35	16.45	18	3,930	0.46%
2020/03/02	10	16.06	7	16.32	16.20	3	4,029	0.07%
2020/02/27	13	16.48	4	16.45	16.50	9	4,009	0.22%
2020/02/26	1	16.65	1	16.75	16.70	0	4,010	0.00%
2020/02/25	0	0.00	2	16.65	16.80	-2	4,017	-0.05%
2020/02/24	26	16.90	0	0.00	16.85	26	4,018	0.65%
2020/02/21	6	17.20	0	0.00	17.20	6	4,001	0.15%
2020/02/20	6	17.45	0	0.00	17.40	6	3,985	0.15%
2020/02/19	2	17.30	1	17.25	17.45	1	3,994	0.03%
2020/02/18	0	0.00	4	17.18	17.20	-4	3,996	-0.10%
2020/02/17	2	17.05	6	17.06	17.10	-4	4,017	-0.10%
2020/02/13	6	17.22	0	0.00	17.05	6	4,087	0.15%
2020/02/12	3	17.08	4	17.05	17.15	-1	4,154	-0.02%
2020/02/10	1	16.45	0	0.00	16.45	1	4,173	0.02%
2020/02/07	7	16.73	9	16.67	16.70	-2	4,173	-0.05%
2020/02/06	0	0.00	1	16.75	16.90	-1	4,180	-0.02%
2020/02/05	8	16.56	17	16.59	16.50	-9	4,184	-0.22%
2020/02/04	1	16.35	13	16.65	16.70	-12	4,162	-0.29%
2020/02/03	26	16.21	7	16.26	16.30	19	4,143	0.46%
2020/01/31	3	17.00	2	17.18	17.05	1	4,051	0.02%
2020/01/30	71	17.18	12.2	17.29	16.80	58.8	4,097	1.43%
2020/01/20	50	18.49	10	18.46	18.45	40	3,905	1.02%
2020/01/17	6	18.45	19	18.45	18.45	-13	3,901	-0.33%
2020/01/16	0	0.00	5	18.45	18.40	-5	3,929	-0.13%
2020/01/15	10	18.35	3	18.45	18.30	7	3,920	0.18%
2020/01/14	256	18.50	5	18.49	18.40	251	3,941	6.37%	大買/鉅額交易
2020/01/13	0	0.00	2	18.45	18.40	-2	3,942	-0.05%
2020/01/10	2	18.35	1	18.35	18.35	1	3,955	0.03%
2020/01/09	56	18.31	1	18.50	18.25	55	3,954	1.39%
2020/01/08	32	18.62	22	18.64	18.45	10	3,834	0.26%
2020/01/07	16	18.76	35	18.94	18.75	-19	3,715	-0.51%
2020/01/06	51	19.23	10	19.23	19.05	41	3,620	1.13%
2020/01/03	20.7	19.14	11.1	19.22	19.40	9.6	3,573	0.27%
2020/01/02	14.3	19.03	11	19.09	19.15	3.3	3,422	0.10%
2019/12/31	3	18.55	2	18.60	18.60	1	3,158	0.03%
2019/12/30	5	18.55	13	18.60	18.55	-8	3,182	-0.25%
2019/12/27	2	18.55	0	0.00	18.55	2	3,162	0.06%
2019/12/26	0	18.50	2	18.53	18.50	-2	3,165	-0.06%
2019/12/25	2	18.60	12	18.59	18.60	-10	3,165	-0.32%
2019/12/24	4	18.59	1	18.60	18.55	3	3,198	0.09%
2019/12/23	14	18.56	10	18.60	18.65	4	3,210	0.12%
2019/12/20	8	18.49	0	0.00	18.45	8	3,192	0.25%
2019/12/19	32	18.57	3	18.57	18.60	29	3,121	0.93%
2019/12/18	50	18.46	5	18.45	18.45	45	3,003	1.50%
2019/12/17	0	0.00	53	18.35	18.40	-53	3,011	-1.76%
2019/12/16	2	18.30	0	0.00	18.25	2	3,007	0.07%
2019/12/13	1	18.15	1	18.10	18.10	0	3,022	0.00%
2019/12/12	5	18.25	0	0.00	18.20	5	3,088	0.16%
2019/12/11	0	0.00	2	18.25	18.25	-2	3,470	-0.06%
2019/12/10	5	18.35	0	0.00	18.35	5	3,452	0.14%
2019/12/09	3	18.35	5	18.40	18.40	-2	3,459	-0.06%
2019/12/06	1	18.35	58	18.33	18.35	-57	3,486	-1.63%
2019/12/04	22	18.07	5	18.05	18.05	17	3,475	0.49%
2019/12/02	9	18.07	19	18.05	18.05	-10	3,549	-0.28%
2019/11/29	47	18.19	20	18.15	18.20	27	3,559	0.76%
2019/11/28	12	18.35	34	18.39	18.30	-22	3,606	-0.61%
2019/11/27	6	18.80	26	18.69	18.75	-20	3,620	-0.55%
2019/11/26	3	18.42	6	18.40	18.50	-3	3,558	-0.08%
2019/11/25	1	18.35	6	18.40	18.40	-5	3,572	-0.14%
2019/11/22	25	18.20	0	0.00	18.15	25	3,566	0.70%
2019/11/21	2	18.25	1	18.20	18.25	1	3,578	0.03%
2019/11/20	11	18.23	2	18.28	18.25	9	3,605	0.25%
2019/11/19	5	18.10	0	0.00	18.15	5	3,647	0.14%
2019/11/18	5	18.05	0	0.00	18.15	5	3,710	0.13%
2019/11/15	4	18.16	5	18.21	18.15	-1	3,734	-0.03%
2019/11/14	4	18.21	3	18.20	18.25	1	3,765	0.03%
2019/11/13	0	0.00	1	17.95	17.95	-1	3,789	-0.03%
2019/11/12	23	18.09	10	18.05	18.05	13	3,863	0.34%
2019/11/11	37	18.19	35	18.06	18.10	2	3,936	0.05%
2019/11/08	0	0.00	4	18.60	18.60	-4	3,935	-0.10%
2019/11/07	5	18.69	15	18.75	18.70	-10	3,941	-0.25%
2019/11/06	5	18.57	11	18.55	18.60	-6	3,957	-0.15%
2019/11/05	2	18.50	9	18.50	18.50	-7	3,982	-0.18%
2019/11/04	4	18.41	1	18.40	18.40	3	4,010	0.07%
2019/11/01	0	0.00	10	18.35	18.40	-10	4,140	-0.24%
2019/10/31	18	18.38	5	18.45	18.40	13	4,208	0.31%
2019/10/30	14	18.48	0	0.00	18.55	14	4,225	0.33%
2019/10/29	93	18.77	25	18.64	18.60	68	4,248	1.60%
2019/10/28	5	18.55	0	0.00	18.60	5	4,158	0.12%
2019/10/25	7	18.73	1	18.60	18.65	6	4,209	0.14%
2019/10/24	0	0.00	9	18.73	18.75	-9	4,244	-0.21%
2019/10/23	0	0.00	3	18.45	18.45	-3	4,267	-0.07%
2019/10/22	2	18.45	0	0.00	18.40	2	4,318	0.05%
2019/10/21	7	18.63	0.2	18.70	18.70	6.8	4,337	0.16%
2019/10/18	0	0.00	48	18.42	18.50	-48	4,343	-1.11%
2019/10/17	17	18.28	3	18.27	18.30	14	4,384	0.32%
2019/10/16	0	0.00	18	18.15	18.20	-18	4,427	-0.41%
2019/10/15	7	18.12	0	0.00	18.10	7	4,481	0.16%
2019/10/14	12	18.15	2	18.10	18.15	10	4,528	0.22%
2019/10/09	12	17.84	2	17.90	17.90	10	4,538	0.22%
2019/10/08	21	18.04	3	18.08	18.00	18	4,475	0.40%
2019/10/07	8.2	18.16	1	18.15	18.10	7.2	4,456	0.16%
2019/10/04	17	18.23	1	18.20	18.20	16	4,492	0.36%
2019/10/02	2	18.35	0	0.00	18.45	2	4,586	0.04%
2019/10/01	25	18.25	1	18.25	18.35	24	4,635	0.52%
2019/09/27	8	18.24	1	18.15	18.10	7	4,670	0.15%
2019/09/26	9	18.49	1	18.35	18.35	8	4,653	0.17%
2019/09/25	9	18.57	0	0.00	18.50	9	4,719	0.19%
2019/09/24	8	18.84	0	0.00	18.80	8	4,825	0.17%
2019/09/23	21	18.95	1	18.95	18.95	20	4,962	0.40%
2019/09/20	10	18.85	0	0.00	19.00	10	4,985	0.20%
2019/09/19	2	18.93	0	0.00	18.90	2	4,961	0.04%
2019/09/18	23	18.99	15	19.01	18.95	8	4,972	0.16%
2019/09/17	9	19.11	3	19.13	19.05	6	4,952	0.12%
2019/09/16	81	19.80	148.3	19.71	19.40	-67.3	4,911	-1.37%	大賣/
2019/09/11	0	0.00	11	18.85	18.85	-11	4,604	-0.24%
2019/09/10	2	18.75	16	18.75	18.80	-14	4,653	-0.30%
2019/09/06	20	18.90	10	18.98	19.00	10	4,791	0.21%
2019/09/05	6	18.92	32	18.90	18.85	-26	4,842	-0.54%
2019/09/04	8	18.75	3	18.80	18.90	5	4,857	0.10%
2019/09/03	12	18.87	0	0.00	18.75	12	4,871	0.25%
2019/09/02	45.3	18.84	11	18.95	19.05	34.3	4,865	0.70%
2019/08/30	6	18.47	17	18.57	18.55	-11	4,848	-0.23%
2019/08/28	0	0.00	2	18.00	18.00	-2	4,788	-0.04%
2019/08/27	14	18.15	0	0.00	18.05	14	4,821	0.29%
2019/08/26	4	18.20	10	18.25	18.20	-6	4,797	-0.13%
2019/08/23	2	18.55	1	18.30	18.50	1	4,786	0.02%
2019/08/22	4	18.40	10	18.40	18.25	-6	4,755	-0.13%
2019/08/21	20	18.30	0	0.00	18.30	20	4,730	0.42%
2019/08/20	4	18.63	2	18.65	18.55	2	4,683	0.04%
2019/08/19	5	18.50	0	0.00	18.60	5	4,650	0.11%
2019/08/16	18	18.10	22	18.35	18.30	-4	4,620	-0.09%
2019/08/15	19	18.16	0	0.00	18.05	19	4,564	0.42%
2019/08/14	4	18.55	4	18.40	18.50	0	4,477	0.00%
2019/08/13	20.1	17.85	7	17.82	17.70	13.1	4,391	0.30%
2019/08/12	3	18.27	0	0.00	18.20	3	4,318	0.07%
2019/08/08	27	18.29	0	0.00	18.40	27	4,331	0.62%
2019/08/07	14	18.66	6	18.58	18.55	8	4,296	0.19%
2019/08/06	7	18.50	8	18.61	18.65	-1	4,314	-0.02%
2019/08/05	29	18.97	0	0.00	18.85	29	4,308	0.67%
2019/08/02	31	20.02	6	19.95	19.90	25	4,263	0.59%
2019/08/01	11	20.30	0	0.00	20.40	11	4,272	0.26%
2019/07/31	5	20.34	2	20.35	20.45	3	4,276	0.07%
2019/07/30	1	20.45	16	20.48	20.45	-15	4,324	-0.35%
2019/07/29	7	20.47	1	20.45	20.45	6	4,356	0.14%
2019/07/26	13	20.57	39	20.50	20.55	-26	4,395	-0.59%
2019/07/25	27	20.69	98	20.70	20.65	-71	4,432	-1.60%
2019/07/24	55	21.13	5	20.95	20.95	50	4,480	1.12%
2019/07/23	9	21.08	9	21.13	21.25	0	4,576	0.00%
2019/07/22	9	21.06	3	21.10	21.05	6	5,045	0.12%
2019/07/19	6	21.03	6	21.08	21.00	0	5,051	0.00%
2019/07/18	111	21.24	13	21.23	21.05	98	5,024	1.95%	大買/
2019/07/17	7	20.90	2	21.10	21.05	5	4,975	0.10%
2019/07/16	7	20.74	15	20.88	20.80	-8	4,939	-0.16%
2019/07/15	5	20.65	3	20.65	20.65	2	4,931	0.04%
2019/07/12	12	20.66	11	20.73	20.65	1	4,968	0.02%
2019/07/11	6	20.74	9	20.68	20.65	-3	4,975	-0.06%
2019/07/10	11	20.79	8	20.80	20.85	3	4,985	0.06%
2019/07/09	18	20.86	1	20.85	20.80	17	5,001	0.34%
2019/07/08	17	20.79	7	20.84	20.70	10	5,038	0.20%
2019/07/05	10	21.20	1	21.20	21.15	9	5,081	0.18%
2019/07/04	19	21.22	0	0.00	21.20	19	5,188	0.37%
2019/07/03	2	21.25	11	21.38	21.40	-9	5,414	-0.17%
2019/07/02	1	21.20	13	21.31	21.45	-12	5,437	-0.22%
2019/07/01	7	21.02	17	21.06	21.20	-10	5,363	-0.19%
2019/06/28	11	20.64	4	20.66	20.50	7	5,273	0.13%
2019/06/27	1	20.15	0	0.00	20.15	1	5,135	0.02%
2019/06/26	0	0.00	30	20.23	20.15	-30	5,116	-0.59%
2019/06/25	9	20.26	3	20.30	20.25	6	5,077	0.12%
2019/06/24	4	20.29	5	20.24	20.35	-1	5,064	-0.02%
2019/06/21	5	20.34	0	0.00	20.20	5	5,060	0.10%
2019/06/20	3	20.25	0	0.00	20.25	3	5,027	0.06%
2019/06/19	4	20.10	0	0.00	20.30	4	5,059	0.08%
2019/06/18	97	20.06	1	20.35	20.15	96	4,991	1.92%
2019/06/17	17	20.39	4	20.49	20.30	13	4,974	0.26%
2019/06/14	13	20.27	7	20.35	20.30	6	4,938	0.12%
2019/06/12	25	20.05	0	0.00	19.85	25	4,844	0.52%
2019/06/11	1	20.05	1	20.15	20.00	0	4,804	0.00%
2019/06/10	5	20.00	0	0.00	20.10	5	4,800	0.10%
2019/06/06	1	20.05	0	0.00	20.05	1	4,921	0.02%
2019/06/05	38	20.06	33	20.09	20.05	5	4,915	0.10%
2019/06/04	32	20.25	2	20.23	20.15	30	4,969	0.60%
2019/06/03	4	20.40	41	20.60	20.25	-37	4,993	-0.74%
2019/05/31	9	21.04	1	21.05	21.05	8	4,954	0.16%
2019/05/30	1	21.00	0	0.00	21.00	1	5,025	0.02%
2019/05/29	2	20.98	2	21.08	20.95	0	5,061	0.00%
2019/05/28	2	21.08	2	21.10	21.00	0	5,088	0.00%
2019/05/27	1	21.10	2	21.20	21.00	-1	5,140	-0.02%
2019/05/24	3	21.02	9	21.07	21.10	-6	5,157	-0.12%
2019/05/23	5	21.20	5	21.13	21.10	0	5,204	0.00%
2019/05/22	12	21.61	1	21.60	21.50	11	5,208	0.21%
2019/05/21	5	21.60	2	21.78	21.70	3	5,327	0.06%
2019/05/20	0	0.00	3	21.57	21.50	-3	5,385	-0.06%
2019/05/17	33	21.32	26	21.21	21.25	7	5,396	0.13%
2019/05/15	34	21.35	31	21.30	21.30	3	5,450	0.06%
2019/05/14	53	20.70	51	21.00	21.45	2	5,542	0.04%
2019/05/13	3	21.12	6	21.00	21.10	-3	5,613	-0.05%
2019/05/10	30	21.41	1	21.50	21.15	29	5,727	0.51%
2019/05/09	9	21.92	22	21.85	21.85	-13	5,801	-0.22%
2019/05/08	1	22.00	27	22.10	22.20	-26	5,766	-0.45%
2019/05/07	5	22.15	36	22.04	22.25	-31	5,800	-0.53%
2019/05/06	12	21.50	2	21.68	21.85	10	5,805	0.17%
2019/05/03	5	21.75	7	21.77	21.85	-2	5,793	-0.03%
2019/05/02	29	21.55	2	21.65	21.65	27	5,748	0.47%
2019/04/30	4	21.15	10	21.17	21.25	-6	5,701	-0.11%
2019/04/29	20	20.89	46	21.26	21.05	-26	5,655	-0.46%
2019/04/26	158	21.92	104	21.61	21.30	54	5,629	0.96%	大買/大賣/
2019/04/25	13	23.66	1	23.80	23.65	12	5,203	0.23%
2019/04/24	13	23.91	21	23.80	23.80	-8	5,210	-0.15%
2019/04/23	2	24.03	5	24.05	24.05	-3	5,232	-0.06%
2019/04/22	16	24.15	16	24.05	24.10	0	5,323	0.00%
2019/04/19	20	23.89	0	0.00	24.00	20	5,345	0.37%
2019/04/18	12	23.88	2	23.83	23.75	10	5,403	0.19%
2019/04/17	12	24.36	1	24.30	24.20	11	5,537	0.20%
2019/04/16	11	24.05	0	0.00	24.15	11	5,534	0.20%
2019/04/15	5	24.19	3	24.43	24.20	2	5,539	0.04%
2019/04/11	7	24.89	10	24.87	24.70	-3	5,516	-0.05%
2019/04/10	34	24.77	30	25.02	25.10	4	5,396	0.07%
2019/04/09	42	24.59	46	24.76	25.00	-4	5,269	-0.08%
2019/04/01	0	0.00	3	24.17	23.90	-3	4,950	-0.06%
2019/03/29	1	23.95	3	23.95	23.95	-2	4,894	-0.04%
2019/03/28	1	24.05	1	24.00	23.95	0	4,894	0.00%
2019/03/26	29	23.74	3	23.70	23.70	26	4,946	0.53%
2019/03/25	0	0.00	2	23.80	23.80	-2	4,939	-0.04%
2019/03/22	5	24.22	1	24.20	24.00	4	4,930	0.08%
2019/03/21	11	24.15	0	0.00	24.10	11	4,916	0.22%
2019/03/20	4	24.06	3	24.20	24.10	1	4,942	0.02%
2019/03/19	1	23.90	12	24.00	24.00	-11	4,966	-0.22%
2019/03/15	2	23.55	0	0.00	23.55	2	5,029	0.04%
2019/03/14	0	0.00	1	23.50	23.50	-1	5,137	-0.02%
2019/03/13	15	23.60	0	0.00	23.55	15	5,260	0.29%
2019/03/12	6	23.87	15	23.51	23.45	-9	5,410	-0.17%
2019/03/11	3	23.88	0	0.00	23.85	3	5,394	0.06%
2019/03/08	6	23.89	0	0.00	23.80	6	5,612	0.11%
2019/03/07	14	24.00	0	0.00	24.00	14	5,679	0.25%
2019/03/06	0	0.00	1	24.05	24.05	-1	5,798	-0.02%
2019/03/05	32	24.09	43	23.97	23.95	-11	5,987	-0.18%
2019/03/04	14	24.39	11	24.30	24.25	3	6,029	0.05%
2019/02/27	0	0.00	2	24.10	24.05	-2	6,043	-0.03%
2019/02/26	2	24.10	0	0.00	24.00	2	6,108	0.03%
2019/02/25	1	24.25	2	24.28	24.20	-1	6,143	-0.02%
2019/02/22	1	24.35	0	0.00	24.25	1	6,151	0.02%
2019/02/21	1	24.80	2	24.70	24.70	-1	6,149	-0.02%
2019/02/20	2	25.05	1	24.95	24.85	1	6,141	0.02%
2019/02/19	20	24.90	10	24.80	24.80	10	6,074	0.16%
2019/02/15	0	0.00	3	24.20	24.20	-3	6,051	-0.05%
2019/02/14	0	0.00	5	24.25	24.40	-5	6,065	-0.08%
2019/02/13	1	24.55	3	24.47	24.10	-2	6,041	-0.03%
2019/02/12	11	24.23	6	24.38	24.50	5	5,987	0.08%
2019/02/11	10	25.03	42	25.29	24.75	-32	5,937	-0.54%
2019/01/30	48	24.97	11	24.81	25.05	37	5,909	0.63%
2019/01/29	1	24.10	0	0.00	24.05	1	5,827	0.02%
2019/01/28	3	24.07	1	24.20	24.00	2	5,896	0.03%
2019/01/25	3	23.95	0	0.00	24.05	3	5,898	0.05%
2019/01/24	0	0.00	1	24.00	24.05	-1	5,868	-0.02%
2019/01/23	1	23.60	2	23.70	23.60	-1	5,911	-0.02%
2019/01/22	2	23.93	0	0.00	23.85	2	5,959	0.03%
2019/01/21	3	23.90	1	24.25	24.30	2	5,966	0.03%
2019/01/18	9	24.14	7	24.21	24.00	2	5,995	0.03%
2019/01/17	0	0.00	2	23.85	23.80	-2	6,055	-0.03%
2019/01/16	3	23.50	3	23.65	23.40	0	6,142	0.00%
2019/01/15	1	23.50	2	23.53	23.60	-1	6,245	-0.02%
2019/01/14	4	23.63	4	23.33	23.30	0	6,267	0.00%
2019/01/11	2	23.25	5	23.07	23.20	-3	6,355	-0.05%
2019/01/10	7	23.19	4.1	23.20	23.20	2.9	6,439	0.04%
2019/01/09	6	23.26	22	23.14	22.70	-16	6,405	-0.25%
2019/01/08	1	21.90	41	21.96	21.90	-40	6,245	-0.64%
2019/01/07	0	0.00	10	21.65	21.80	-10	6,285	-0.16%
2019/01/04	11.1	21.05	1	21.05	21.20	10.1	6,301	0.16%
2019/01/03	10	21.55	1	21.90	21.70	9	6,338	0.14%
2018/12/26	10	21.70	0.1	21.65	21.60	9.9	6,315	0.16%
2018/12/25	10.1	21.86	0	0.00	21.85	10.1	6,339	0.16%
2018/12/24	10	22.30	10	22.43	22.30	0	6,349	0.00%
2018/12/22	10	22.20	13	22.17	22.15	-3	6,354	-0.05%
2018/12/21	7	22.06	0	0.00	22.35	7	6,482	0.11%
2018/12/20	13	22.00	10	22.05	21.75	3	6,484	0.05%
2018/12/19	4	22.16	0	0.00	22.10	4	6,555	0.06%
2018/12/18	2	22.25	0	0.00	22.40	2	6,663	0.03%
2018/12/17	1	22.70	0	0.00	22.60	1	6,788	0.01%
2018/12/14	5	22.74	11	22.84	22.80	-6	6,855	-0.09%
2018/12/13	4	23.16	4	22.98	23.20	0	6,830	0.00%
2018/12/12	10	23.09	2	23.10	22.90	8	6,787	0.12%
2018/12/11	10	23.47	5	23.15	23.05	5	6,725	0.07%
2018/12/10	31	23.45	15	23.47	23.40	16	6,673	0.24%
2018/12/07	19	24.48	13	24.46	24.30	6	6,611	0.09%
2018/12/06	22	23.79	8	23.64	23.40	14	6,494	0.22%
2018/12/05	9	23.71	8	24.22	24.15	1	6,466	0.02%
2018/12/04	19	24.15	4	24.09	24.05	15	6,355	0.24%
2018/12/03	23	23.38	26	23.52	24.00	-3	6,242	-0.05%
2018/11/30	7	22.37	9	22.22	22.35	-2	6,003	-0.03%
2018/11/29	27	21.85	15.1	21.50	21.60	11.9	5,936	0.20%
2018/11/28	21	21.69	106	21.84	21.60	-85	5,819	-1.46%	大賣/
2018/11/27	2	22.15	0	0.00	22.05	2	5,666	0.04%
2018/11/26	2	22.58	1	22.50	22.45	1	5,654	0.02%
2018/11/23	2	23.30	2	23.38	22.65	0	5,669	0.00%
2018/11/22	7.1	23.19	4	23.49	23.35	3.1	5,608	0.06%
2018/11/21	0	0.00	43	22.55	22.50	-43	5,583	-0.77%
2018/11/19	3	22.55	0	0.00	22.55	3	5,625	0.05%
2018/11/16	2	22.60	3	22.65	22.60	-1	5,671	-0.02%
2018/11/15	2	22.63	0	0.00	22.60	2	5,724	0.03%
2018/11/14	2	22.33	0	0.00	22.45	2	5,762	0.03%
2018/11/13	5	22.53	0	0.00	22.45	5	5,804	0.09%
2018/11/09	1	22.20	0	0.00	22.20	1	5,992	0.02%
2018/11/08	2	22.88	15	22.92	22.80	-13	6,297	-0.21%
2018/11/07	1	22.75	0	0.00	22.55	1	6,591	0.02%
2018/11/06	0	0.00	7	22.19	22.15	-7	6,550	-0.11%
2018/11/05	1	21.80	3	21.65	21.80	-2	6,514	-0.03%
2018/11/02	1	21.05	0	0.00	20.70	1	6,464	0.02%
2018/10/31	0	0.00	3	20.55	20.85	-3	6,540	-0.05%
2018/10/30	4	19.89	13	19.93	20.00	-9	6,525	-0.14%
2018/10/29	4	20.43	2	20.35	20.35	2	6,542	0.03%
2018/10/26	12	20.11	46	20.14	20.20	-34	6,575	-0.52%
2018/10/25	149	19.70	31	19.63	19.50	118	6,541	1.80%	大買/鉅額交易
2018/10/24	47	21.39	25	21.39	21.20	22	6,413	0.34%
2018/10/23	29	22.43	8	22.29	22.20	21	6,251	0.34%
2018/10/22	21	23.16	21	23.40	23.35	0	6,141	0.00%
2018/10/19	22	22.62	14	22.53	22.45	8	6,136	0.13%
2018/10/18	13	23.98	13	24.05	23.60	0	6,006	0.00%
2018/10/17	15	24.85	3	24.50	24.30	12	5,938	0.20%
2018/10/16	1	24.85	0	0.00	24.95	1	5,947	0.02%
2018/10/15	4	24.81	2	24.78	24.65	2	5,997	0.03%
2018/10/12	2	25.08	0	0.00	25.50	2	5,962	0.03%
2018/10/11	15	25.42	31	25.19	25.15	-16	5,961	-0.27%
2018/10/08	6	28.61	1	28.65	28.65	5	5,936	0.08%
2018/10/05	7	28.85	18	28.24	28.55	-11	6,057	-0.18%
2018/10/04	5	28.98	11	29.03	28.95	-6	6,031	-0.10%
2018/10/03	20	29.50	13	29.78	29.00	7	6,028	0.12%
2018/10/02	5	30.10	6	30.26	29.95	-1	6,018	-0.02%
2018/10/01	8	30.08	4	30.10	30.15	4	6,034	0.07%
2018/09/28	8	30.18	20	30.63	30.40	-12	6,102	-0.20%
2018/09/27	9	29.80	11	29.89	29.70	-2	6,035	-0.03%
2018/09/26	43	30.18	44	30.20	29.80	-1	6,041	-0.02%
2018/09/25	7	29.85	12	29.90	29.80	-5	5,999	-0.08%
2018/09/21	7	28.49	4	28.60	29.05	3	5,911	0.05%
2018/09/20	3	27.65	3	27.60	28.25	0	5,828	0.00%
2018/09/17	2	28.45	1	28.55	28.15	1	5,964	0.02%
2018/09/14	1	28.25	1	28.60	28.60	0	6,015	0.00%
2018/09/13	3	28.28	0	0.00	28.20	3	6,122	0.05%
2018/09/11	1	27.30	30	27.65	27.70	-29	6,289	-0.46%
2018/09/10	1	27.90	1	27.75	27.65	0	6,231	0.00%
2018/09/07	1	28.60	2	29.05	28.60	-1	6,213	-0.02%
2018/09/06	2	28.85	0	0.00	28.75	2	6,316	0.03%
2018/09/05	6	29.22	15	29.13	28.90	-9	6,360	-0.14%
2018/09/04	8	29.76	10	29.91	29.70	-2	6,434	-0.03%
2018/09/03	0	0.00	5	30.00	29.55	-5	6,507	-0.08%
2018/08/31	33	29.69	6	29.85	29.65	27	6,548	0.41%
2018/08/30	16	30.36	11	30.11	30.00	5	6,645	0.08%
2018/08/29	7	30.64	70	30.62	30.50	-63	6,659	-0.95%
2018/08/28	17	30.86	11	30.86	30.75	6	6,708	0.09%
2018/08/27	8	30.86	6	30.94	31.00	2	6,691	0.03%
2018/08/24	18	30.54	19	30.39	30.90	-1	6,775	-0.01%
2018/08/23	4	30.48	3	30.32	30.75	1	6,976	0.01%
2018/08/22	22	31.25	6	31.40	31.00	16	7,023	0.23%
2018/08/21	35	31.28	0	0.00	31.20	35	7,084	0.49%
2018/08/20	17	31.16	23	31.21	31.30	-6	7,167	-0.08%
2018/08/17	3	30.80	9	31.00	30.70	-6	7,205	-0.08%
2018/08/16	6	30.45	0	0.00	30.45	6	7,182	0.08%
2018/08/15	13	30.69	9	30.84	31.00	4	7,273	0.05%
2018/08/14	4	29.80	78	30.82	31.10	-74	7,046	-1.05%
2018/08/13	2	28.40	4	28.55	28.30	-2	7,045	-0.03%
2018/08/09	9	29.54	5	29.20	29.20	4	7,431	0.05%
2018/08/08	4	29.66	2	29.53	29.75	2	7,413	0.03%
2018/08/07	6	29.30	3	29.33	29.20	3	7,427	0.04%
2018/08/06	3	28.30	1	28.70	28.85	2	7,435	0.03%
2018/08/03	0	0.00	1	29.00	28.70	-1	7,443	-0.01%
2018/08/01	0	0.00	2	29.05	28.95	-2	7,484	-0.03%
2018/07/31	0	0.00	1	28.60	28.60	-1	7,537	-0.01%
2018/07/30	20	28.15	0	0.00	28.20	20	7,584	0.26%
2018/07/27	1	28.30	2	28.50	28.50	-1	7,616	-0.01%
2018/07/26	12	28.07	3	28.30	28.50	9	7,664	0.12%
2018/07/25	0	0.00	1.1	27.75	27.80	-1.1	7,687	-0.01%
2018/07/24	0	0.00	2	27.25	27.25	-2	7,695	-0.03%
2018/07/23	0	0.00	1	27.00	27.00	-1	7,747	-0.01%
2018/07/20	1.1	27.21	0	0.00	26.75	1.1	7,968	0.01%
2018/07/19	2	27.40	2	27.70	27.20	0	7,994	0.00%
2018/07/18	6	27.50	0	0.00	27.50	6	8,138	0.07%
2018/07/17	1	28.15	2	28.30	27.90	-1	8,189	-0.01%
2018/07/16	6	28.62	0	0.00	28.40	6	8,405	0.07%
2018/07/13	1	29.60	0	0.00	29.90	1	8,521	0.01%
2018/07/12	0	0.00	3	29.25	29.40	-3	8,529	-0.04%
2018/07/10	3	29.00	0	0.00	29.10	3	8,815	0.03%
2018/07/06	1	28.20	8	28.79	28.55	-7	9,001	-0.08%
2018/07/05	1	29.25	0	0.00	28.50	1	8,991	0.01%
2018/07/04	2	29.33	0	0.00	29.25	2	9,062	0.02%
2018/07/03	1	29.95	5	29.82	29.75	-4	9,286	-0.04%
2018/07/02	0	0.00	4	29.65	29.55	-4	9,290	-0.04%
2018/06/29	1	29.30	0	0.00	29.30	1	9,302	0.01%
2018/06/28	12	29.72	14	29.70	29.40	-2	9,253	-0.02%
2018/06/27	1	29.40	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	3	29.73	29.75	-3	9,307	-0.03%
2018/06/25	0	0.00	1	29.75	29.55	-1	9,321	-0.01%
2018/06/22	2	30.00	6	29.85	29.75	-4	9,401	-0.04%
2018/06/21	8	29.51	4	29.53	29.40	4	9,392	0.04%
2018/06/20	10	29.09	10	29.22	29.15	0	9,424	0.00%
2018/06/19	5	28.29	2	28.53	28.10	3	9,383	0.03%
2018/06/15	7	28.76	1	28.90	28.65	6	9,373	0.06%
2018/06/14	11	29.06	6	29.44	29.10	5	9,383	0.05%
2018/06/13	3	29.85	4	29.98	29.80	-1	9,441	-0.01%
2018/06/12	18	29.87	10	30.04	29.85	8	9,474	0.08%
2018/06/11	22	30.80	16	30.65	30.25	6	9,420	0.06%
2018/06/08	2	31.45	17	31.48	31.20	-15	9,428	-0.16%
2018/06/07	3	31.83	23	31.87	31.90	-20	9,401	-0.21%
2018/06/06	8	31.21	4	31.30	31.15	4	9,397	0.04%
2018/06/05	43	31.30	10	31.60	31.20	33	9,382	0.35%
2018/06/04	31	31.37	16	31.59	31.70	15	9,349	0.16%
2018/06/01	20	31.51	5	31.50	31.50	15	9,322	0.16%
2018/05/31	13	32.05	47	32.16	32.10	-34	9,197	-0.37%
2018/05/30	5	31.15	3	31.38	31.35	2	9,043	0.02%
2018/05/29	21	31.73	14	31.83	31.45	7	9,030	0.08%
2018/05/28	14	31.41	2	31.45	31.30	12	9,018	0.13%
2018/05/25	50	32.33	13	32.34	32.05	37	9,076	0.41%
2018/05/24	40	33.10	13	33.71	33.20	27	9,103	0.30%
2018/05/23	16	33.78	41	33.87	34.00	-25	9,061	-0.28%
2018/05/22	49	33.58	17	33.40	33.25	32	8,908	0.36%
2018/05/21	74	34.44	62	34.25	33.60	12	8,885	0.14%
2018/05/18	75	33.30	45	33.40	33.95	30	8,590	0.35%
2018/05/17	1	32.50	16	32.45	31.75	-15	8,254	-0.18%
2018/05/16	2	31.58	0	0.00	31.70	2	8,172	0.02%
2018/05/15	20	31.64	1	32.05	31.45	19	8,296	0.23%
2018/05/14	13	32.20	40	32.20	32.40	-27	8,370	-0.32%
2018/05/11	3	31.70	9	31.66	31.80	-6	8,389	-0.07%
2018/05/10	19	31.04	9	31.29	30.90	10	8,384	0.12%
2018/05/09	45	31.44	7	31.35	31.05	38	8,365	0.45%
2018/05/08	38	33.12	43	32.92	32.60	-5	8,392	-0.06%
2018/05/07	12	33.23	12	33.08	33.35	0	8,430	0.00%
2018/05/04	4	32.15	2	32.30	32.55	2	8,521	0.02%
2018/05/03	2	32.50	2	32.25	32.60	0	8,685	0.00%
2018/05/02	13	33.50	15	33.65	33.30	-2	8,690	-0.02%
2018/04/30	8	33.01	1	33.05	33.00	7	8,651	0.08%
2018/04/27	7	33.59	22	33.31	33.55	-15	8,690	-0.17%
2018/04/26	58	33.97	63	33.56	33.60	-5	8,736	-0.06%
2018/04/25	30	32.08	53	31.99	32.10	-23	8,639	-0.27%
2018/04/24	30	32.53	28	32.88	32.95	2	8,660	0.02%
2018/04/23	10	32.80	11	32.42	32.50	-1	8,688	-0.01%
2018/04/20	113	33.55	111	33.62	33.10	2	8,766	0.02%	大買/大賣/
2018/04/19	36	32.78	44	32.84	33.00	-8	8,722	-0.09%
2018/04/18	3	32.02	16	32.52	32.65	-13	8,774	-0.15%
2018/04/17	16	31.74	18	32.03	31.55	-2	8,829	-0.02%
2018/04/16	24	32.46	17	32.35	32.25	7	9,057	0.08%
2018/04/13	1	31.40	11	31.77	31.90	-10	9,208	-0.11%
2018/04/12	7	31.06	15	31.07	31.10	-8	9,504	-0.08%
2018/04/11	4	30.75	14	30.64	30.25	-10	9,729	-0.10%
2018/04/10	43	31.25	11	30.90	31.15	32	10,059	0.32%
2018/04/09	5	31.15	21	30.62	31.40	-16	10,351	-0.15%
2018/04/03	4	29.23	0	0.00	29.35	4	10,573	0.04%
2018/04/02	2	29.95	1	30.40	29.80	1	11,452	0.01%
2018/03/31	1	30.75	1	30.65	30.60	0	12,081	0.00%
2018/03/30	24	30.78	31	30.60	30.65	-7	13,086	-0.05%
2018/03/29	10	30.38	10	30.41	30.50	0	13,452	0.00%
2018/03/28	41	30.26	27	30.10	30.05	14	13,439	0.10%
2018/03/27	14	30.11	17	29.99	30.00	-3	13,456	-0.02%
2018/03/26	11	29.70	1	30.05	29.60	10	13,432	0.07%
2018/03/23	19	29.19	69	28.54	29.75	-50	13,414	-0.37%
2018/03/22	7	29.70	2	29.50	29.45	5	13,356	0.04%
2018/03/21	6	29.88	5	29.93	29.45	1	13,407	0.01%
2018/03/20	42	29.63	66	29.49	29.90	-24	13,481	-0.18%
2018/03/19	42	29.94	33	29.68	29.50	9	13,563	0.07%
2018/03/16	22	28.95	23	29.12	29.05	-1	13,527	-0.01%
2018/03/15	15	28.85	41	29.43	29.40	-26	13,649	-0.19%
2018/03/14	26	29.22	32	29.18	29.40	-6	13,650	-0.04%
2018/03/13	25	28.78	22	28.74	28.80	3	13,868	0.02%
2018/03/12	82	28.78	87	28.97	28.60	-5	13,987	-0.04%
2018/03/09	22	28.38	20	28.00	27.95	2	14,164	0.01%
2018/03/08	6	28.12	0	0.00	28.05	6	14,802	0.04%
2018/03/07	1	27.90	0	0.00	27.90	1	15,475	0.01%
2018/03/06	1	28.35	10	28.25	28.35	-9	15,565	-0.06%
2018/03/05	65	28.23	59	28.59	27.90	6	15,651	0.04%
2018/03/02	80	29.17	60	29.35	28.90	20	15,668	0.13%
2018/03/01	59	28.92	55	29.11	29.70	4	15,776	0.03%
2018/02/27	63	29.20	89	29.46	29.20	-26	15,719	-0.17%
2018/02/26	21	28.47	27	28.67	29.00	-6	15,721	-0.04%
2018/02/23	33	27.64	41	28.01	28.00	-8	15,928	-0.05%
2018/02/22	0	0.00	1	27.30	27.10	-1	16,020	-0.01%
2018/02/21	23	27.34	21	27.35	27.50	2	16,059	0.01%
2018/02/12	2	26.70	1	26.80	26.65	1	16,094	0.01%
2018/02/09	12	26.64	11	26.82	27.10	1	16,231	0.01%
2018/02/08	0	0.00	2	26.95	27.25	-2	16,352	-0.01%
2018/02/07	24	27.44	12	27.21	26.90	12	16,513	0.07%
2018/02/06	25	26.88	31	26.78	26.35	-6	16,691	-0.04%
2018/02/05	12	28.14	6	28.36	28.05	6	17,180	0.03%
2018/02/02	5	29.05	8	28.96	28.95	-3	17,734	-0.02%
2018/02/01	2	29.05	4	29.05	28.80	-2	17,753	-0.01%
2018/01/31	10	28.56	5	28.74	28.75	5	17,730	0.03%
2018/01/30	34	29.61	12	29.45	29.35	22	17,647	0.12%
2018/01/29	7	30.14	7	30.39	30.50	0	17,715	0.00%
2018/01/26	17	29.91	21	30.03	29.80	-4	17,625	-0.02%
2018/01/25	9	29.71	9	29.60	29.55	0	17,442	0.00%
2018/01/24	0	0.00	1	29.20	29.45	-1	17,377	-0.01%
2018/01/23	4	29.40	2	29.83	29.10	2	17,398	0.01%
2018/01/22	10	29.00	10	28.96	29.70	0	17,341	0.00%
2018/01/19	5	29.35	9	29.43	29.15	-4	17,290	-0.02%
2018/01/18	12	29.85	14	30.20	29.80	-2	17,160	-0.01%
2018/01/17	14	30.11	21	30.17	30.15	-7	17,062	-0.04%
2018/01/16	14	29.80	19	29.76	29.65	-5	16,881	-0.03%
2018/01/15	21	30.19	17	30.24	29.90	4	16,759	0.02%
2018/01/12	62	30.58	42	30.97	30.40	20	16,553	0.12%
2018/01/11	15	30.77	6	30.68	30.35	9	16,355	0.06%
2018/01/10	34	31.21	43	31.42	31.05	-9	16,264	-0.06%
2018/01/09	26	31.39	52	31.37	31.60	-26	15,960	-0.16%
2018/01/08	69	31.14	149.3	31.07	31.15	-80.3	15,651	-0.51%	大賣/
2018/01/05	40	30.44	23	30.41	30.80	17	15,233	0.11%
2018/01/04	66.2	30.54	39	30.75	30.15	27.2	14,980	0.18%
2018/01/03	81	30.52	41.1	30.61	30.35	39.9	14,682	0.27%
2018/01/02	62	31.15	38.1	31.58	30.80	23.9	14,308	0.17%