仲琦 (2419)-國泰-台中券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.95
漲跌
▼0.40
漲幅
-1.32%
成交量
573張
產業
上市通信網路類股
298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

仲琦 (2419)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	30.40	0	0.00	29.95	0	1,666	0.00%
2024/05/02	0	0.00	3	30.18	30.35	-3	1,670	-0.18%
2024/04/30	0	30.30	0	0.00	30.30	0	1,682	0.00%
2024/04/29	0	30.10	28	30.17	30.20	-28	1,698	-1.65%
2024/04/26	0	29.80	1	30.10	30.00	-1	1,707	-0.06%
2024/04/25	0	30.00	2	30.05	29.90	-2	1,713	-0.12%
2024/04/24	1	29.90	1	30.00	29.95	0	1,721	0.00%
2024/04/23	0	0.00	1.1	29.50	29.60	-1.1	1,729	-0.06%
2024/04/22	3	29.30	8	29.07	28.95	-5	1,737	-0.29%
2024/04/19	4	29.48	23	29.46	29.30	-19	1,736	-1.09%
2024/04/18	5	30.08	2	30.25	30.10	3	1,728	0.17%
2024/04/17	1	30.30	17	30.34	30.50	-16	1,730	-0.93%
2024/04/16	13	29.96	0	30.25	29.75	13	1,743	0.75%
2024/04/15	6.1	31.31	2	31.20	31.00	4.1	1,739	0.24%
2024/04/12	4	31.88	5	31.95	31.85	-1	1,724	-0.06%
2024/04/11	2	32.15	1	32.30	32.05	1	1,730	0.06%
2024/04/10	8	33.01	4	33.00	32.80	4	1,809	0.22%
2024/04/09	18	33.34	5.1	33.20	33.35	12.9	1,821	0.71%
2024/04/08	19	33.04	22.5	33.03	33.15	-3.5	1,805	-0.20%
2024/04/03	2.2	31.49	0	0.00	31.65	2.2	1,766	0.13%
2024/04/02	1	31.55	1	31.55	31.50	0	1,772	0.00%
2024/04/01	1	31.85	11	31.85	32.00	-10	1,791	-0.56%
2024/03/29	3	31.70	0.2	31.65	31.50	2.9	1,804	0.16%
2024/03/28	2	32.50	1	32.70	31.80	1	1,819	0.05%
2024/03/27	0	0.00	1	31.85	32.00	-1	1,835	-0.06%
2024/03/26	3	32.58	2	32.73	31.95	1	1,872	0.05%
2024/03/25	4	33.33	2	33.28	33.25	2	1,904	0.11%
2024/03/22	15	33.42	8.6	33.36	33.50	6.4	1,943	0.33%
2024/03/21	7	32.86	24	32.96	33.00	-17	1,958	-0.87%
2024/03/20	6.1	32.68	5	32.48	32.20	1.1	2,024	0.05%
2024/03/19	14	32.28	17	32.61	32.95	-3	2,234	-0.13%
2024/03/18	4	31.77	11	31.69	31.90	-7	3,125	-0.22%
2024/03/15	4	31.80	3	31.68	31.60	1	3,323	0.03%
2024/03/14	0	31.75	2	31.78	31.45	-2	3,345	-0.06%
2024/03/13	8	31.73	6	31.86	31.55	2	3,397	0.06%
2024/03/12	4	32.00	3	32.12	32.25	1	3,539	0.03%
2024/03/11	4	32.60	9	32.58	31.85	-5	4,081	-0.12%
2024/03/08	7.1	31.30	5	31.45	31.80	2.1	4,151	0.05%
2024/03/07	8.3	31.66	8	31.71	31.55	0.3	4,137	0.01%
2024/03/06	10.1	32.90	6	32.78	32.70	4.1	4,116	0.10%
2024/03/05	102.4	33.92	90	33.98	33.85	12.4	4,101	0.30%	大買/
2024/03/04	10	32.38	22	32.86	33.25	-12	3,838	-0.31%
2024/03/01	0	0.00	8	30.31	30.25	-8	3,753	-0.21%
2024/02/29	3	30.00	27.1	30.01	30.15	-24.1	3,751	-0.64%
2024/02/27	9.1	30.89	3	30.55	30.50	6.1	3,741	0.16%
2024/02/26	0	0.00	9	31.50	31.40	-9	3,720	-0.24%
2024/02/23	1.2	31.25	0	0.00	30.90	1.2	3,716	0.03%
2024/02/22	1	31.30	9	31.32	31.45	-8	3,719	-0.22%
2024/02/21	0	31.45	6.7	31.56	31.35	-6.7	3,724	-0.18%
2024/02/20	8.7	31.38	7	31.34	31.35	1.7	3,722	0.05%
2024/02/19	18.2	31.75	2	32.15	31.65	16.2	3,720	0.44%
2024/02/15	11	30.95	2.2	31.00	31.10	8.8	3,706	0.24%
2024/02/05	21.1	31.25	34.1	31.37	30.95	-13	3,695	-0.35%
2024/02/02	5.1	34.29	14	34.50	34.20	-8.9	3,632	-0.24%
2024/02/01	8	34.09	6	34.28	33.95	2	3,631	0.06%
2024/01/31	5	33.57	4	33.65	33.70	1	3,627	0.03%
2024/01/30	20	34.34	11	34.15	34.10	9	3,625	0.25%
2024/01/29	5	33.45	7.1	33.41	33.55	-2.1	3,615	-0.06%
2024/01/26	5.1	33.60	10	33.37	33.30	-4.9	3,634	-0.14%
2024/01/25	1	34.10	8	33.88	33.70	-7	3,676	-0.19%
2024/01/24	25	34.02	1	33.95	34.00	24	3,683	0.65%
2024/01/23	9.2	33.84	5	33.69	33.85	4.2	3,712	0.11%
2024/01/22	2	32.68	10	33.11	33.30	-8	3,784	-0.21%
2024/01/19	3	32.38	6	32.36	32.35	-3	3,803	-0.08%
2024/01/18	5.1	32.35	18	32.24	32.05	-12.9	3,806	-0.34%
2024/01/17	12.1	33.13	5.1	33.22	32.60	7	3,808	0.18%
2024/01/16	6	33.65	6	33.38	33.35	0	3,802	0.00%
2024/01/15	1.1	33.64	3	33.50	33.70	-1.9	3,801	-0.05%
2024/01/12	2.1	33.33	12.1	33.25	32.95	-10	3,825	-0.26%
2024/01/11	4.1	33.33	2.1	33.25	33.40	2	3,840	0.05%
2024/01/10	6.1	33.01	1.2	32.66	32.55	4.9	3,860	0.13%
2024/01/09	0.2	33.38	3	33.83	33.10	-2.8	3,861	-0.07%
2024/01/08	20.2	34.34	14	34.42	33.80	6.2	3,852	0.16%
2024/01/05	8	34.67	1	34.70	34.30	7	3,853	0.18%
2024/01/04	27.2	35.39	13.5	35.20	34.60	13.7	3,853	0.36%
2024/01/03	6.3	33.94	17	33.78	34.30	-10.7	3,800	-0.28%
2024/01/02	1	34.55	0	34.35	34.00	1	3,800	0.03%
2023/12/29	1.2	34.24	4	34.65	34.30	-2.8	3,806	-0.07%
2023/12/28	6	34.55	20	34.66	34.60	-14	3,879	-0.36%
2023/12/27	8.3	35.19	2.1	35.20	34.70	6.3	3,880	0.16%
2023/12/26	5	35.20	5.1	35.27	35.50	-0.1	3,884	0.00%
2023/12/25	5	35.00	40	34.97	34.95	-35	3,907	-0.90%
2023/12/22	13	36.24	9	35.86	35.70	4	3,898	0.10%
2023/12/21	27.1	36.58	13	36.69	36.30	14.1	3,913	0.36%
2023/12/20	18	36.46	13.1	36.38	37.00	4.9	3,890	0.12%
2023/12/19	14	35.62	5	35.62	35.40	9	3,855	0.23%
2023/12/18	16	37.03	12.1	36.91	36.30	3.9	3,840	0.10%
2023/12/15	33.7	37.01	17	37.04	37.00	16.7	3,816	0.44%
2023/12/14	102.2	37.97	105.4	37.82	36.90	-3.2	3,768	-0.08%	大買/大賣/
2023/12/13	471.6	39.00	459.1	38.88	38.00	12.6	3,558	0.35%	大買/大賣/
2023/12/12	44.1	35.60	96.3	35.94	37.05	-52.2	2,681	-1.95%
2023/12/11	22	33.87	9.3	33.95	33.70	12.7	2,577	0.49%
2023/12/08	27.6	34.25	12	34.63	34.00	15.6	2,612	0.60%
2023/12/07	46.3	34.85	57	34.56	34.10	-10.7	2,621	-0.41%
2023/12/06	218.7	36.32	128	36.15	35.95	90.7	2,540	3.57%	大買/大賣/
2023/12/05	22	32.90	51	33.60	34.35	-29	2,073	-1.40%
2023/12/04	5	31.25	4	31.30	31.25	1	2,000	0.05%
2023/12/01	5.1	30.84	0	0.00	30.85	5.1	2,037	0.25%
2023/11/30	2	30.50	2	30.88	31.25	0	2,080	0.00%
2023/11/29	36	30.58	0	0.00	30.80	36	2,116	1.70%
2023/11/28	2	30.15	3	29.97	30.15	-1	2,160	-0.05%
2023/11/27	2	29.80	0	0.00	29.65	2	2,200	0.09%
2023/11/24	1	30.30	0	0.00	30.20	1	2,242	0.05%
2023/11/22	4	30.70	8	30.64	30.75	-4	2,450	-0.16%
2023/11/21	5.1	30.88	3	31.02	30.60	2.1	2,682	0.08%
2023/11/20	1	30.55	1	30.40	30.55	0	3,365	0.00%
2023/11/17	2	29.95	2	30.00	30.00	0	3,526	0.00%
2023/11/16	6	29.84	1.1	30.05	30.05	4.9	3,693	0.13%
2023/11/15	2	29.65	1	29.85	29.85	1	3,823	0.03%
2023/11/14	0	29.14	0	0.00	29.30	0	3,891	0.00%
2023/11/13	0	0.00	1	29.10	28.95	-1	3,957	-0.03%
2023/11/10	1	29.20	2	29.25	28.90	-1	3,998	-0.02%
2023/11/09	8	29.64	1.3	29.77	29.60	6.7	4,037	0.17%
2023/11/08	2	30.43	21.2	30.55	30.50	-19.2	4,065	-0.47%
2023/11/07	9	30.02	2	30.00	30.00	7	4,108	0.17%
2023/11/06	1	30.60	2	30.40	30.45	-1	4,179	-0.02%
2023/11/03	1.1	30.56	1	30.50	30.65	0.1	4,242	0.00%
2023/11/02	20	30.37	12	30.45	30.50	8	4,326	0.18%
2023/11/01	3	29.70	1	29.70	29.50	2	4,382	0.05%
2023/10/31	16	30.29	15	30.79	29.80	1	4,520	0.02%
2023/10/30	24.1	31.05	17	31.02	30.85	7.1	4,721	0.15%
2023/10/27	6	29.36	11	29.37	29.15	-5	4,893	-0.10%
2023/10/26	3	30.18	6	30.00	29.90	-3	5,272	-0.06%
2023/10/25	6.1	31.08	6	30.98	30.80	0.1	5,481	0.00%
2023/10/24	1	30.25	7	30.63	30.70	-6	5,683	-0.11%
2023/10/23	2	30.43	0	0.00	30.15	2	5,940	0.03%
2023/10/20	5	29.99	2	30.33	30.15	3	6,274	0.05%
2023/10/19	10	30.50	11	30.79	30.80	-1	6,685	-0.01%
2023/10/18	1	30.45	0	0.00	30.90	1	7,180	0.01%
2023/10/17	3.1	31.26	2	32.00	31.25	1.1	7,567	0.01%
2023/10/16	1.1	31.69	1	31.55	31.60	0.1	8,281	0.00%
2023/10/13	1.1	32.41	0	0.00	32.40	1.1	9,338	0.01%
2023/10/12	1.2	32.91	2	32.90	33.10	-0.8	9,765	-0.01%
2023/10/11	2	31.95	4.1	32.25	32.00	-2.1	10,666	-0.02%
2023/10/06	4	32.98	1	33.40	33.00	3	11,163	0.03%
2023/10/05	2	33.43	8	33.39	33.50	-6	11,450	-0.05%
2023/10/04	16	34.07	39	34.27	33.20	-23	11,945	-0.19%
2023/10/03	8	34.26	4	34.43	34.10	4	12,609	0.03%
2023/10/02	24	34.46	4	34.60	34.60	20	13,549	0.15%
2023/09/28	7	34.11	1	34.20	34.05	6	13,927	0.04%
2023/09/27	5.1	33.50	4	33.34	33.40	1.1	14,330	0.01%
2023/09/26	3	34.10	7	34.15	33.70	-4	14,925	-0.03%
2023/09/25	3.1	33.82	5.5	33.96	34.35	-2.4	15,409	-0.02%
2023/09/22	12.1	33.31	4	33.25	33.35	8.1	15,815	0.05%
2023/09/21	3	33.25	17	33.40	33.20	-14	17,141	-0.08%
2023/09/20	12.3	34.23	2	34.10	33.85	10.3	17,448	0.06%
2023/09/19	10	34.55	9	34.18	34.00	1	17,443	0.01%
2023/09/18	4.2	34.47	1	34.30	34.40	3.2	17,409	0.02%
2023/09/15	6.1	35.38	6.1	34.96	34.85	0	17,402	0.00%
2023/09/14	12	35.78	9.1	35.88	35.70	2.9	17,364	0.02%
2023/09/13	3	34.82	4	34.71	34.50	-1	17,293	-0.01%
2023/09/12	3.1	34.26	5	34.14	34.30	-1.9	17,293	-0.01%
2023/09/11	17	34.56	64	34.36	34.05	-47	17,232	-0.27%
2023/09/08	15	35.19	13	35.23	35.20	2	17,170	0.01%
2023/09/07	5.1	36.60	9	36.20	36.15	-3.9	17,093	-0.02%
2023/09/06	13	37.25	14	37.11	36.90	-1	17,056	-0.01%
2023/09/05	6	36.61	3	36.57	36.70	3	17,006	0.02%
2023/09/04	11	37.34	33	37.24	37.25	-22	16,968	-0.13%
2023/09/01	24.1	38.12	17	37.84	37.75	7.1	16,927	0.04%
2023/08/31	17	38.45	68	38.41	38.70	-51	16,888	-0.30%
2023/08/30	19.1	38.70	29.1	38.92	38.55	-10.1	16,871	-0.06%
2023/08/29	49.2	39.12	50	38.78	38.50	-0.8	16,836	-0.01%
2023/08/28	39.1	39.92	32	39.94	39.20	7.1	16,764	0.04%
2023/08/25	79	40.74	86	40.42	41.10	-7	16,654	-0.04%
2023/08/24	311.5	42.93	183	42.47	40.50	128.5	16,427	0.78%	大買/大賣/鉅額交易
2023/08/23	32	39.72	40.1	40.03	41.10	-8.1	15,736	-0.05%
2023/08/22	78	37.69	123	37.55	37.40	-45	15,579	-0.29%	大賣/
2023/08/21	111	37.26	30.1	37.26	37.10	81	15,413	0.53%	大買/
2023/08/18	24.2	36.75	21	36.44	35.85	3.2	15,280	0.02%
2023/08/17	25.1	37.46	15	37.65	37.65	10	15,205	0.07%
2023/08/16	5.1	36.17	25.3	36.31	36.75	-20.2	15,145	-0.13%
2023/08/15	14	36.98	15	37.05	36.95	-1	15,107	-0.01%
2023/08/14	11.1	36.31	17	36.49	36.45	-5.9	15,064	-0.04%
2023/08/11	16.1	37.36	22	37.31	37.05	-5.9	15,022	-0.04%
2023/08/10	11.3	37.30	15.3	37.46	37.20	-4	14,974	-0.03%
2023/08/09	37.1	38.92	27	38.90	38.50	10.1	14,901	0.07%
2023/08/08	23.3	39.14	33	38.65	39.00	-9.7	14,836	-0.07%
2023/08/07	24.1	39.73	35.2	39.62	39.90	-11.1	14,751	-0.07%
2023/08/04	35	39.67	43.1	39.76	39.75	-8.1	14,651	-0.06%
2023/08/02	26.1	42.84	48.1	41.57	41.05	-21.9	14,519	-0.15%
2023/08/01	32.1	44.28	55	43.93	43.25	-22.9	14,290	-0.16%
2023/07/31	149.2	47.71	155	47.29	45.60	-5.9	14,050	-0.04%	大買/大賣/
2023/07/28	38	45.61	49	45.72	45.90	-11	13,675	-0.08%
2023/07/27	116.5	47.69	120.4	47.52	46.80	-3.9	13,490	-0.03%	大買/大賣/
2023/07/26	109.2	48.25	126.1	47.83	46.70	-16.9	13,294	-0.13%	大買/大賣/
2023/07/25	138.6	49.70	170	48.88	48.30	-31.4	13,076	-0.24%	大買/大賣/
2023/07/24	242.5	50.36	112	50.58	49.70	130.4	12,741	1.02%	大買/大賣/鉅額交易
2023/07/21	166.3	49.08	180	49.11	49.60	-13.7	12,315	-0.11%	大買/大賣/
2023/07/20	167.2	47.96	181.1	47.85	47.45	-13.9	11,835	-0.12%	大買/大賣/
2023/07/19	317.5	50.55	300.2	49.63	48.15	17.3	11,430	0.15%	大買/大賣/
2023/07/18	316.9	52.29	289	51.53	49.60	27.8	10,757	0.26%	大買/大賣/
2023/07/17	180.1	49.76	178.1	50.73	51.50	2	9,720	0.02%	大買/大賣/
2023/07/14	311.3	45.64	238.2	45.86	46.90	73.1	9,306	0.79%	大買/大賣/
2023/07/13	149	41.33	192	41.56	42.65	-43	8,517	-0.50%	大買/大賣/
2023/07/12	95.1	39.42	80.1	39.38	38.80	15	8,040	0.19%
2023/07/11	252	39.69	269.1	39.35	39.95	-17.1	7,755	-0.22%	大買/大賣/
2023/07/10	351.1	39.83	279	39.30	39.05	72.1	7,269	0.99%	大買/大賣/
2023/07/07	250.1	38.95	342	39.05	40.25	-91.9	6,547	-1.40%	大買/大賣/
2023/07/06	200.3	37.47	153.9	37.19	36.60	46.4	5,615	0.83%	大買/大賣/
2023/07/05	125.1	37.82	85.2	37.49	37.00	39.8	5,239	0.76%	大買/
2023/07/04	232.3	37.36	208	37.71	38.75	24.3	4,818	0.50%	大買/大賣/
2023/07/03	141	33.76	170.2	34.05	35.25	-29.2	4,246	-0.69%	大買/大賣/
2023/06/30	178.1	32.05	193	32.04	32.05	-14.9	3,781	-0.39%	大買/大賣/
2023/06/29	567.3	31.47	468.6	31.75	31.80	98.7	3,438	2.87%	大買/大賣/
2023/06/28	63	29.64	100.3	29.83	30.05	-37.3	2,107	-1.77%
2023/06/27	3	27.13	2	27.43	27.35	1	1,800	0.06%
2023/06/26	4	27.63	1	27.60	27.60	3	1,798	0.17%
2023/06/21	2.1	27.80	0	0.00	27.75	2.1	1,808	0.12%
2023/06/20	1	27.50	3	27.50	27.55	-2	1,823	-0.11%
2023/06/19	9	27.89	0	0.00	27.55	9	1,824	0.49%
2023/06/16	8	27.82	5.3	27.78	27.75	2.8	1,814	0.15%
2023/06/15	2.5	27.26	4	27.28	27.30	-1.5	1,757	-0.09%
2023/06/14	3.1	27.20	7	27.20	27.25	-3.9	1,769	-0.22%
2023/06/13	5	27.09	1	27.15	27.10	4	1,816	0.22%
2023/06/12	3	27.13	0	0.00	26.85	3	1,839	0.16%
2023/06/09	7	27.02	1	26.90	27.10	6	1,857	0.32%
2023/06/08	1	26.85	0	0.00	26.70	1	1,900	0.05%
2023/06/07	2	27.08	2	27.10	27.00	0	1,946	0.00%
2023/06/06	1	27.10	0.2	27.14	27.10	0.8	2,020	0.04%
2023/06/05	3.2	27.69	8	27.64	27.55	-4.8	2,157	-0.22%
2023/06/02	4.1	27.25	0	0.00	27.30	4.1	2,195	0.18%
2023/06/01	0.1	27.25	1	27.15	27.05	-0.9	2,257	-0.04%
2023/05/31	4.1	27.17	4	27.13	27.20	0.1	2,433	0.00%
2023/05/30	0	0.00	3	26.60	26.85	-3	2,776	-0.11%
2023/05/29	4	26.68	0.1	26.70	26.70	4	3,001	0.13%
2023/05/26	0.1	26.25	0	0.00	26.15	0.1	3,032	0.00%
2023/05/25	0	0.00	0.1	26.40	26.40	-0.1	3,034	0.00%
2023/05/24	1	26.45	0	0.00	26.50	1	3,051	0.03%
2023/05/23	4.2	26.66	2	26.70	26.60	2.2	3,089	0.07%
2023/05/22	2	26.60	31	26.70	26.70	-29	3,115	-0.93%
2023/05/19	4.1	26.38	9	26.38	26.45	-4.9	3,131	-0.16%
2023/05/18	2	26.35	1	26.35	26.35	1	3,136	0.03%
2023/05/17	102	26.49	147	26.19	26.20	-45	3,136	-1.43%	大買/大賣/
2023/05/15	0.1	25.97	0	0.00	25.90	0.1	3,149	0.00%
2023/05/12	1	25.70	1	25.85	25.75	0	3,165	0.00%
2023/05/11	3	25.68	3	25.80	25.70	0	3,175	0.00%
2023/05/10	0	26.10	0	0.00	26.20	0	3,235	0.00%
2023/05/09	48	26.13	3	26.28	26.05	45	3,301	1.36%
2023/05/08	3	26.65	1	26.65	26.65	2	3,315	0.06%
2023/05/05	3	26.42	2	26.45	26.35	1	3,336	0.03%
2023/05/04	0	26.20	0	0.00	26.30	0	3,359	0.00%
2023/05/03	5	25.89	464	25.99	25.85	-459	3,351	-13.69%	大賣/鉅額交易
2023/05/02	1	26.30	0	0.00	26.45	1	3,335	0.03%
2023/04/28	4.5	25.99	0	0.00	26.00	4.5	3,336	0.13%
2023/04/27	2	26.15	1	26.20	26.15	1	3,304	0.03%
2023/04/26	2	25.95	4	25.98	26.15	-2	3,304	-0.06%
2023/04/25	6	26.44	412	26.22	26.00	-406	3,310	-12.26%	大賣/鉅額交易
2023/04/24	35	26.98	5	27.08	26.90	30	3,293	0.91%
2023/04/21	20	27.10	4	27.33	26.85	16	3,309	0.48%
2023/04/20	4	28.39	6	28.43	28.20	-2	3,304	-0.06%
2023/04/19	3	28.53	8	28.68	28.80	-5	3,459	-0.14%
2023/04/18	23	29.33	28	29.44	28.70	-5	3,511	-0.14%
2023/04/17	5	29.00	0	0.00	29.05	5	3,806	0.13%
2023/04/14	10	28.62	51	28.65	28.55	-41	3,845	-1.07%
2023/04/13	53.5	28.49	12	28.35	28.30	41.5	3,830	1.08%
2023/04/12	3	28.58	7	28.71	28.80	-4	3,808	-0.11%
2023/04/11	22	28.60	64	28.69	28.60	-42	3,789	-1.11%
2023/04/10	6	28.50	3.4	28.40	28.50	2.6	3,775	0.07%
2023/04/07	53	28.33	1	28.50	28.15	52	3,755	1.38%
2023/04/06	1	27.70	7	28.23	28.35	-6	3,743	-0.16%
2023/03/31	15.2	28.14	11	27.87	27.80	4.2	3,715	0.11%
2023/03/30	23	28.25	46	28.39	28.30	-23	3,669	-0.63%
2023/03/29	0	0.00	1	27.25	27.40	-1	3,601	-0.03%
2023/03/28	6	27.45	5	27.64	27.30	1	3,631	0.03%
2023/03/27	7	28.13	2.2	27.96	28.05	4.8	3,618	0.13%
2023/03/24	0.1	27.85	6	27.82	27.70	-5.9	3,663	-0.16%
2023/03/23	0	0.00	9	27.94	27.90	-9	3,680	-0.24%
2023/03/22	2.1	27.65	9	27.62	27.65	-6.9	3,663	-0.19%
2023/03/21	1	27.55	4.1	27.55	27.55	-3.1	3,669	-0.08%
2023/03/20	0.1	27.30	51	27.30	27.25	-51	3,672	-1.39%
2023/03/17	0	27.30	0.5	27.25	27.15	-0.5	3,678	-0.01%
2023/03/16	210.4	27.34	13	27.32	26.90	197.4	3,672	5.38%	大買/鉅額交易
2023/03/15	9	28.38	5	28.21	28.00	4	3,663	0.11%
2023/03/14	4	28.35	11.1	28.47	28.25	-7.1	3,673	-0.19%
2023/03/13	12.1	28.08	7	27.82	28.40	5.1	3,732	0.14%
2023/03/10	7.2	28.31	18	28.28	28.10	-10.8	3,753	-0.29%
2023/03/09	12.3	29.29	6	28.88	28.95	6.3	3,785	0.17%
2023/03/08	14.2	29.36	23.3	28.99	29.40	-9.1	3,920	-0.23%
2023/03/07	44	28.60	48.6	28.71	28.80	-4.6	3,984	-0.11%
2023/03/06	24	28.54	24.1	28.59	28.45	-0.1	3,943	0.00%
2023/03/03	129.1	28.45	18.2	28.56	28.50	110.9	3,909	2.84%	大買/鉅額交易
2023/03/02	86.6	28.91	239.5	28.62	29.20	-152.9	3,734	-4.09%	大賣/鉅額交易
2023/03/01	197	27.93	84.5	28.00	27.60	112.5	3,379	3.33%	大買/鉅額交易
2023/02/24	13	27.08	17.7	27.11	27.25	-4.7	3,165	-0.15%
2023/02/23	12	26.93	4	26.93	26.85	8	3,134	0.25%
2023/02/22	8	26.51	20	26.46	26.65	-12	3,152	-0.38%
2023/02/21	14	27.17	3	27.07	27.05	11	3,176	0.35%
2023/02/20	10	27.00	5	26.97	26.95	5	3,150	0.16%
2023/02/17	2.1	26.68	8	26.70	26.80	-5.9	3,156	-0.19%
2023/02/16	6	26.49	0	0.00	26.50	6	3,152	0.19%
2023/02/15	0	0.00	7	26.13	26.30	-7	3,182	-0.22%
2023/02/14	3	26.27	1	26.30	26.20	2	3,210	0.06%
2023/02/10	4.1	26.06	5.1	26.11	25.95	-1	3,430	-0.03%
2023/02/09	5	26.30	8	26.25	26.25	-3	3,455	-0.09%
2023/02/08	16.1	26.68	6	26.58	26.30	10.1	3,530	0.29%
2023/02/07	7	26.57	8	26.52	26.70	-1	3,501	-0.03%
2023/02/06	0	0.00	378	26.30	26.35	-378	3,468	-10.90%	大賣/鉅額交易
2023/02/03	1.7	26.26	395	26.23	26.10	-393.3	3,471	-11.33%	大賣/鉅額交易
2023/02/02	3	26.38	23	26.33	26.45	-20	3,474	-0.58%
2023/02/01	2	25.98	4	26.04	26.10	-2	3,461	-0.06%
2023/01/31	6.2	25.85	1	25.80	25.90	5.2	3,471	0.15%
2023/01/30	2	25.25	5	25.31	25.60	-3	3,538	-0.08%
2023/01/17	2	25.13	2	25.18	25.10	0	3,539	0.00%
2023/01/16	1.2	25.00	0	0.00	24.95	1.2	3,551	0.03%
2023/01/13	114.1	25.21	2	25.10	25.10	112.1	3,588	3.12%	大買/鉅額交易
2023/01/12	5	25.60	0	0.00	25.50	5	3,624	0.14%
2023/01/11	1.1	25.75	6	25.78	25.75	-4.9	3,677	-0.13%
2023/01/10	12	26.05	40	25.88	25.80	-28	3,692	-0.76%
2023/01/09	65	26.10	21	26.15	25.95	44	3,685	1.19%
2023/01/06	4.1	25.72	8	25.66	25.75	-3.9	3,548	-0.11%
2023/01/05	174	26.70	548	26.73	26.10	-374	3,588	-10.42%	大買/大賣/鉅額交易
2023/01/04	4	26.11	10.2	26.63	26.80	-6.2	3,293	-0.19%
2022/12/30	1.1	23.94	2	24.03	23.95	-0.9	4,027	-0.02%
2022/12/29	1	23.85	1	23.70	23.85	0	4,276	0.00%
2022/12/28	0	0.00	1	23.85	23.95	-1	4,317	-0.02%
2022/12/27	0	0.00	1	24.40	24.40	-1	4,330	-0.02%
2022/12/26	6	24.10	1	24.20	24.15	5	4,341	0.12%
2022/12/23	1.1	23.86	1	23.95	24.15	0.1	4,359	0.00%
2022/12/22	27	24.37	1	24.40	24.25	26	4,391	0.59%
2022/12/20	512.1	25.19	4	25.20	24.10	508.1	4,470	11.37%	大買/鉅額交易
2022/12/19	43.1	24.75	3	24.97	24.70	40.1	4,520	0.89%
2022/12/16	31	25.54	2	25.70	25.40	29	4,565	0.64%
2022/12/15	7	26.34	6	26.52	26.50	1	4,542	0.02%
2022/12/14	0.3	26.00	6	26.03	26.15	-5.7	4,565	-0.12%
2022/12/13	2.1	25.90	2	25.98	25.80	0.1	4,587	0.00%
2022/12/12	0	25.80	0	0.00	26.10	0	4,618	0.00%
2022/12/09	58	26.28	9	26.36	26.25	49	4,660	1.05%
2022/12/08	2	26.50	2	26.40	26.55	0	4,750	0.00%
2022/12/07	53	26.50	22	26.28	26.25	31	4,794	0.65%
2022/12/06	11	27.33	12.2	27.33	27.10	-1.2	4,826	-0.02%
2022/12/05	24.3	27.64	23	27.77	27.60	1.3	4,878	0.03%
2022/12/02	1	27.25	65	27.48	27.60	-64	4,838	-1.32%
2022/12/01	27.1	27.15	19	27.09	27.30	8.1	4,844	0.17%
2022/11/30	79.7	27.54	34.1	27.47	27.15	45.6	5,001	0.91%
2022/11/29	31.1	27.06	39.3	27.06	27.20	-8.2	5,029	-0.16%
2022/11/28	2.1	25.39	83	25.44	25.40	-81	5,107	-1.58%
2022/11/25	3.1	25.63	3.1	25.70	25.45	0	5,209	0.00%
2022/11/24	2.1	25.16	2	25.20	25.30	0.1	5,283	0.00%
2022/11/23	0.1	25.15	41	25.05	25.00	-40.9	5,495	-0.74%
2022/11/22	41.1	25.07	0	0.00	24.90	41.1	5,600	0.73%
2022/11/21	0	0.00	1	25.40	25.30	-1	5,813	-0.02%
2022/11/18	0.1	25.30	2.1	25.52	25.10	-2	6,148	-0.03%
2022/11/17	0	0.00	18	25.64	25.65	-18	6,183	-0.29%
2022/11/16	0.2	25.18	2	25.30	25.25	-1.8	6,244	-0.03%
2022/11/15	64.2	25.57	16	25.16	25.35	48.2	6,350	0.76%
2022/11/14	15	25.65	1	25.80	25.80	14	6,466	0.22%
2022/11/11	140.1	25.41	5	25.33	25.20	135.1	6,596	2.05%	大買/鉅額交易
2022/11/10	65.6	25.59	8	25.62	25.50	57.6	6,832	0.84%
2022/11/09	41	26.04	41	25.89	25.80	0	8,019	0.00%
2022/11/08	48	26.86	41	26.60	26.20	7	8,554	0.08%
2022/11/07	17	25.88	14	25.89	26.00	3	8,577	0.03%
2022/11/04	16	25.86	108.1	26.02	25.85	-92	8,665	-1.06%	大賣/
2022/11/03	10	25.56	21	25.62	25.60	-11	8,680	-0.13%
2022/11/02	16	25.28	17	25.38	25.45	-1	8,769	-0.01%
2022/11/01	26	24.93	29.3	25.17	25.40	-3.3	8,935	-0.04%
2022/10/31	5	25.00	11	24.91	24.80	-6	9,188	-0.07%
2022/10/28	13	24.35	11	24.15	24.00	2	9,463	0.02%
2022/10/27	8.3	24.55	7	24.69	24.70	1.3	9,960	0.01%
2022/10/26	60.2	24.32	34	24.41	24.00	26.2	10,379	0.25%
2022/10/25	26	24.58	4	24.74	24.60	22	10,938	0.20%
2022/10/24	3	24.97	9	25.12	24.80	-6	12,188	-0.05%
2022/10/21	81.2	24.59	63	24.38	24.30	18.2	13,714	0.13%
2022/10/20	10	25.24	8	25.38	25.25	2	14,169	0.01%
2022/10/19	6.1	25.47	205.2	25.71	25.40	-199.1	14,212	-1.40%	大賣/鉅額交易
2022/10/18	10	25.33	11.1	25.41	25.35	-1.1	14,394	-0.01%
2022/10/17	7	24.20	7	24.31	25.10	0	14,438	0.00%
2022/10/14	5	24.38	11.1	24.36	24.50	-6.1	14,533	-0.04%
2022/10/13	222.2	23.90	13	23.65	23.25	209.1	14,662	1.43%	大買/鉅額交易
2022/10/12	62.1	24.49	61	24.67	25.00	1.1	14,681	0.01%
2022/10/11	252.5	26.76	202.1	25.61	24.95	50.4	14,958	0.34%	大買/大賣/
2022/10/07	122.9	27.65	295	27.89	27.25	-172.1	15,425	-1.12%	大買/大賣/鉅額交易
2022/10/06	43.1	27.60	41	27.47	27.45	2.1	15,706	0.01%
2022/10/05	0	0.00	7	27.70	27.70	-7	15,686	-0.04%
2022/10/04	3	25.02	3	25.12	25.20	0	15,794	0.00%
2022/10/03	2	24.43	4	24.43	24.50	-2	15,983	-0.01%
2022/09/30	4	24.16	13	23.80	24.55	-9	16,702	-0.05%
2022/09/29	6.4	24.59	3	24.60	24.30	3.4	16,842	0.02%
2022/09/28	30	24.71	10	24.03	23.70	20	16,909	0.12%
2022/09/27	3	24.93	46	25.07	25.25	-43	17,030	-0.25%
2022/09/26	48.1	24.96	69.1	25.51	24.85	-21	16,990	-0.12%
2022/09/23	321.4	27.60	12	27.03	26.55	309.4	16,904	1.83%	大買/鉅額交易
2022/09/22	9	27.52	12	27.45	27.85	-3	16,837	-0.02%
2022/09/21	8.4	27.54	8	27.35	27.30	0.4	16,793	0.00%
2022/09/20	7.5	28.20	6	27.95	27.90	1.5	16,732	0.01%
2022/09/19	6.1	27.92	3	27.93	27.90	3.1	16,700	0.02%
2022/09/16	11.6	28.43	5	28.44	28.25	6.6	16,651	0.04%
2022/09/15	24	29.51	182	29.50	29.05	-158	16,594	-0.95%	大賣/鉅額交易
2022/09/14	25	28.42	10	28.60	29.30	15	16,490	0.09%
2022/09/13	64.3	29.15	47	29.12	29.10	17.3	16,435	0.11%
2022/09/12	24	28.85	66.1	28.82	29.40	-42	16,358	-0.26%
2022/09/08	55	28.41	23	28.46	28.50	32	16,269	0.20%
2022/09/07	36	28.02	21	28.10	28.00	15	16,220	0.09%
2022/09/06	103.1	28.97	108.1	29.28	28.00	-5.1	16,140	-0.03%	大買/大賣/
2022/09/05	50	29.35	24	29.98	28.85	26	15,893	0.16%
2022/09/02	27	29.93	46	29.98	29.65	-19	15,643	-0.12%
2022/09/01	31	29.42	29.1	29.45	29.60	2	15,342	0.01%
2022/08/31	10	29.19	14	29.26	29.35	-4	15,211	-0.03%
2022/08/30	55	29.01	93	29.18	29.20	-38	15,094	-0.25%
2022/08/29	48	27.55	35.1	27.41	27.35	13	14,873	0.09%
2022/08/26	163.3	29.51	166.2	29.36	28.85	-2.9	14,756	-0.02%	大買/大賣/
2022/08/25	221	29.77	203.6	29.72	29.80	17.4	14,518	0.12%	大買/大賣/
2022/08/24	9.1	28.63	22.1	28.69	28.45	-13	14,173	-0.09%
2022/08/23	37.1	28.91	95	28.76	28.65	-57.9	14,101	-0.41%
2022/08/22	96.1	28.73	87	28.45	29.05	9.1	13,990	0.07%
2022/08/19	56	29.40	45	29.32	29.05	11	13,865	0.08%
2022/08/18	12	29.07	41.1	29.12	29.45	-29.1	13,710	-0.21%
2022/08/17	227.1	29.58	161	29.60	29.35	66.1	13,557	0.49%	大買/大賣/
2022/08/16	665.4	30.38	599.5	30.11	29.40	65.9	13,274	0.50%	大買/大賣/
2022/08/15	147.2	29.12	241.1	29.33	30.45	-94	12,048	-0.78%	大買/大賣/
2022/08/12	50	27.78	44	27.79	27.70	6	11,430	0.05%
2022/08/11	34	27.71	67	27.34	27.20	-33	11,237	-0.29%
2022/08/10	10.1	27.66	20.5	27.73	27.70	-10.4	11,105	-0.09%
2022/08/09	122	27.63	48	27.66	27.75	74	10,992	0.67%	大買/
2022/08/08	86	27.76	92.4	27.91	28.25	-6.4	10,855	-0.06%
2022/08/05	136.8	27.76	83	27.87	28.05	53.8	10,652	0.50%	大買/
2022/08/04	143.6	27.12	162.1	27.01	27.10	-18.5	10,368	-0.18%	大買/大賣/
2022/08/03	305.6	27.79	207.1	27.69	27.50	98.5	10,056	0.98%	大買/大賣/
2022/08/02	243.5	29.73	253.2	29.50	29.60	-9.7	9,537	-0.10%	大買/大賣/
2022/08/01	220.6	29.77	155	29.74	29.65	65.6	9,097	0.72%	大買/大賣/
2022/07/29	521.3	29.12	605.6	28.95	29.60	-84.4	8,462	-1.00%	大買/大賣/
2022/07/28	896.7	28.20	850.1	28.21	28.25	46.6	7,230	0.64%	大買/大賣/
2022/07/27	205	25.98	260.2	26.16	26.65	-55.2	5,696	-0.97%	大買/大賣/
2022/07/26	12	24.71	14	24.41	24.25	-2	5,235	-0.04%
2022/07/25	69	25.38	60	25.37	25.20	9	5,361	0.17%
2022/07/22	34	24.88	28	24.88	24.95	6	5,177	0.12%
2022/07/21	32	24.94	54	24.93	25.20	-22	5,091	-0.43%
2022/07/20	44.1	25.61	55	25.33	25.05	-10.9	4,946	-0.22%
2022/07/19	38	25.09	48.4	25.16	25.30	-10.4	4,765	-0.22%
2022/07/18	75.3	25.51	84	25.52	25.65	-8.7	4,627	-0.19%
2022/07/15	411.1	24.97	334	24.92	25.00	77.1	4,218	1.83%	大買/大賣/
2022/07/14	36	23.67	103.1	23.81	24.75	-67.1	3,118	-2.15%	大賣/
2022/07/13	96	23.37	85	23.20	22.50	11	2,657	0.41%
2022/07/12	161	22.33	18.5	22.30	22.10	142.5	2,419	5.89%	大買/鉅額交易
2022/07/11	69	22.84	91.1	23.02	23.15	-22.1	2,257	-0.98%
2022/07/08	257.1	22.84	219.1	22.93	22.80	38.1	2,037	1.87%	大買/大賣/
2022/07/07	14	21.06	32.1	21.41	21.70	-18.1	1,291	-1.40%
2022/07/06	10.5	20.45	13	20.43	19.75	-2.5	1,123	-0.22%
2022/07/05	43.1	20.53	36.1	20.60	20.35	7.1	1,018	0.69%
2022/07/01	0.1	18.00	0	0.00	17.25	0.1	846	0.01%
2022/06/30	1	18.45	0	0.00	18.15	1	842	0.12%
2022/06/29	1	18.50	0	0.00	18.50	1	843	0.12%
2022/06/23	1	18.00	0	0.00	18.05	1	867	0.12%
2022/06/22	1	18.19	5	18.10	18.15	-4	881	-0.45%
2022/06/20	4	18.49	0	0.00	17.85	4	888	0.45%
2022/06/14	0	18.90	0	0.00	19.25	0	906	0.00%
2022/06/08	1	19.60	0	0.00	19.40	1	926	0.11%
2022/06/01	0.1	20.05	0	0.00	20.05	0.1	956	0.01%
2022/05/31	1	20.00	0	0.00	19.95	1	954	0.10%
2022/05/25	1	19.70	0	0.00	19.70	1	978	0.10%
2022/05/19	0	0.00	5	18.90	19.05	-5	1,005	-0.50%
2022/05/18	1	19.15	1	19.25	19.15	0	1,022	0.00%
2022/05/16	0	18.75	0	0.00	19.00	0	1,019	0.00%
2022/05/10	0.1	18.80	0	0.00	19.20	0.1	1,012	0.01%
2022/05/05	0	0.00	1	20.65	20.25	-1	981	-0.10%
2022/05/04	1	20.35	3.1	20.81	20.85	-2.1	949	-0.22%
2022/05/03	1.1	20.20	9	20.74	20.60	-7.9	935	-0.84%
2022/04/29	105	21.32	95	20.73	20.45	10	899	1.11%	大買/
2022/04/28	2	19.95	1	19.85	20.15	1	674	0.15%
2022/04/27	0	0.00	5	18.50	18.95	-5	603	-0.83%
2022/04/25	37	19.00	12	18.95	18.95	25	604	4.13%
2022/04/20	0	0.00	1	19.60	19.55	-1	630	-0.16%
2022/04/19	69	19.93	0	0.00	19.60	69	641	10.75%
2022/04/18	0	0.00	11	18.89	18.75	-11	631	-1.74%
2022/04/15	2	18.85	11	18.86	19.00	-9	634	-1.42%
2022/04/13	21	19.15	0	0.00	19.20	21	664	3.16%
2022/04/11	2	19.05	1	18.95	18.95	1	725	0.14%
2022/04/08	0.1	19.30	0	0.00	19.50	0.1	739	0.01%
2022/04/06	0.1	19.70	0	0.00	19.70	0.1	742	0.01%
2022/04/01	2	19.73	0	0.00	19.80	2	764	0.26%
2022/03/31	0	19.90	0	0.00	19.90	0	777	0.00%
2022/03/30	0.1	20.00	1	20.20	20.10	-1	786	-0.12%
2022/03/29	0.1	20.10	0	0.00	20.10	0.1	805	0.01%
2022/03/28	1	20.20	0	0.00	20.15	1	818	0.12%
2022/03/25	0	0.00	6	20.68	20.70	-6	822	-0.73%
2022/03/24	8	20.50	2	20.50	20.45	6	828	0.72%
2022/03/21	1	20.40	0	0.00	20.45	1	980	0.10%
2022/03/18	4	20.30	4	20.20	20.30	0	1,464	0.00%
2022/03/17	1	20.00	0	0.00	20.20	1	1,731	0.06%
2022/03/16	4	19.88	0	0.00	19.90	4	1,845	0.22%
2022/03/15	4	20.23	0	0.00	20.00	4	2,020	0.20%
2022/03/14	2	20.50	0	0.00	20.45	2	2,037	0.10%
2022/03/10	3	20.77	0	0.00	20.55	3	2,117	0.14%
2022/03/09	2	20.45	1	20.35	20.50	1	2,152	0.05%
2022/03/07	9	20.53	1	20.30	20.55	8	2,349	0.34%
2022/03/03	0	0.00	1	21.50	21.05	-1	2,775	-0.04%
2022/03/01	0	20.75	0	0.00	20.95	0	2,819	0.00%
2022/02/25	0	0.00	1	20.50	20.60	-1	2,818	-0.04%
2022/02/17	0	0.00	5	21.16	21.10	-5	3,300	-0.15%
2022/02/16	0	0.00	1	21.25	21.20	-1	3,433	-0.03%
2022/02/15	3	21.00	3	21.00	20.75	0	3,479	0.00%
2022/02/14	1	20.90	0	0.00	20.90	1	3,572	0.03%
2022/02/08	0	0.00	0	21.70	21.70	0	4,088	0.00%
2022/02/07	0	0.00	0	21.05	21.20	0	4,211	0.00%
2022/01/25	5	20.98	1	20.80	20.90	4	4,457	0.09%
2022/01/24	0	0.00	1	20.45	21.10	-1	4,469	-0.02%
2022/01/21	0	0.00	4	21.39	21.25	-4	4,484	-0.09%
2022/01/20	1	21.75	0	0.00	21.85	1	4,628	0.02%
2022/01/19	2	21.75	0	0.00	21.90	2	4,715	0.04%
2022/01/18	1	22.25	0	0.00	22.00	1	4,715	0.02%
2022/01/17	0	0.00	1	21.55	21.90	-1	4,716	-0.02%
2022/01/14	1	21.20	5	21.15	21.25	-4	4,708	-0.08%
2022/01/12	0	0.00	6	21.75	21.70	-6	4,681	-0.13%
2022/01/11	2.1	22.57	2	22.10	22.10	0.1	4,661	0.00%
2022/01/07	44	22.95	8	22.60	22.55	36	4,639	0.78%
2022/01/06	3.1	23.30	2	23.30	23.30	1.1	4,617	0.02%
2022/01/05	51	23.64	2	23.60	23.55	49	4,604	1.06%
2022/01/04	6	24.28	6	24.11	23.75	0	4,584	0.00%
2022/01/03	0	0.00	7	23.91	24.05	-7	4,537	-0.15%
2021/12/30	1	23.80	0	0.00	23.85	1	4,514	0.02%
2021/12/29	2.1	23.92	1	23.90	23.95	1.1	4,502	0.02%
2021/12/28	25	24.05	1	24.30	24.20	24	4,492	0.53%
2021/12/27	7.1	24.04	1	23.90	24.10	6.1	4,465	0.14%
2021/12/24	1	23.90	0	0.00	23.70	1	4,450	0.02%
2021/12/23	15	23.76	2	23.90	23.85	13	4,437	0.29%
2021/12/22	13	23.96	5	23.81	23.80	8	4,417	0.18%
2021/12/21	10.1	23.80	1	23.90	23.95	9.1	4,399	0.21%
2021/12/20	1.2	23.88	22	23.94	23.80	-20.8	4,391	-0.47%
2021/12/17	152	24.66	17	24.26	24.15	135	4,363	3.09%	大買/鉅額交易
2021/12/16	7	24.94	30	25.16	24.90	-23	4,319	-0.53%
2021/12/15	13	25.08	93	25.20	25.10	-80	4,268	-1.87%
2021/12/14	141	26.46	133	26.22	25.00	8	4,187	0.19%	大買/大賣/
2021/12/13	61	25.41	153	25.28	26.30	-92	3,695	-2.49%	大賣/
2021/12/10	64	24.72	44	24.68	24.35	20	3,419	0.58%
2021/12/09	52	24.77	38	24.80	24.05	14	3,291	0.43%
2021/12/08	11	24.19	177	24.03	23.85	-166	3,110	-5.34%	大賣/鉅額交易
2021/12/07	9.1	23.86	8	24.03	23.80	1.1	3,081	0.04%
2021/12/06	29	24.06	40	24.14	24.00	-11	3,055	-0.36%
2021/12/03	15	24.18	10	24.20	24.10	5	2,991	0.17%
2021/12/02	92.1	24.91	40	24.95	24.40	52.1	2,940	1.77%
2021/12/01	30.1	24.02	35	24.26	24.65	-4.9	2,810	-0.17%
2021/11/30	121	25.98	62	25.79	24.70	59	2,731	2.16%	大買/
2021/11/29	59	24.03	54.2	24.14	24.60	4.8	2,470	0.19%
2021/11/26	92	22.63	15	22.56	22.65	77	2,288	3.36%
2021/11/25	73	23.16	10	23.25	23.10	63	2,252	2.80%
2021/11/24	0	0.00	4.4	23.37	23.40	-4.4	2,238	-0.19%
2021/11/23	9	23.73	1	24.20	23.55	8	2,228	0.36%
2021/11/22	11	24.01	18	23.80	24.20	-7	2,179	-0.32%
2021/11/19	5	23.49	3	23.55	23.40	2	2,108	0.09%
2021/11/18	28	23.72	42	23.92	23.50	-14	2,084	-0.67%
2021/11/17	41.5	24.32	58	24.32	23.95	-16.5	1,886	-0.87%
2021/11/16	56	24.91	21.1	25.16	24.30	34.9	1,805	1.93%
2021/11/15	42	24.77	14	24.61	24.75	28	1,685	1.66%
2021/11/12	5.4	23.40	7	23.16	23.25	-1.6	1,553	-0.10%
2021/11/11	21	24.54	11	24.25	23.65	10	1,507	0.66%
2021/11/10	95.2	24.61	97	24.29	24.30	-1.9	1,418	-0.13%
2021/11/09	15	23.17	17	22.93	23.40	-2	1,132	-0.18%
2021/11/08	9.1	23.50	13	23.83	23.15	-3.9	1,083	-0.36%
2021/11/05	31	22.89	54	22.92	22.80	-23	1,002	-2.30%
2021/11/04	31.5	22.82	29	22.46	22.70	2.5	905	0.28%
2021/11/03	65	22.37	61.2	22.22	21.70	3.8	786	0.48%
2021/11/02	11	22.18	12	21.15	20.90	-1	563	-0.18%
2021/11/01	32	21.19	1	21.20	21.20	31	536	5.77%
2021/10/29	1	21.20	0.6	20.79	21.00	0.4	525	0.08%
2021/10/28	12.3	22.24	36	21.94	21.35	-23.7	509	-4.66%
2021/10/27	27	20.13	14.1	20.64	21.35	12.9	364	3.53%
2021/10/25	1	19.55	2	19.45	19.55	-1	275	-0.36%
2021/10/22	0	0.00	0.1	18.90	19.10	-0.1	278	-0.02%
2021/10/19	1	19.00	1	19.05	19.05	0	292	0.00%
2021/10/13	1	18.65	0.2	18.86	18.75	0.8	328	0.24%
2021/10/06	1	18.90	0	0.00	18.80	1	373	0.27%
2021/10/04	0.2	18.75	0	0.00	18.85	0.2	384	0.05%
2021/09/30	1	19.50	1	19.30	19.50	0	388	0.01%
2021/09/28	0	19.50	0	0.00	19.45	0	400	0.01%
2021/09/27	0.5	19.45	0	0.00	19.50	0.5	402	0.12%
2021/09/23	0	0.00	1	18.90	18.95	-1	399	-0.25%
2021/09/16	0	19.00	0	0.00	19.05	0	409	0.00%
2021/09/06	1	19.05	0	0.00	18.95	1	430	0.23%
2021/08/30	0	0.00	1	19.35	19.25	-1	437	-0.23%
2021/08/27	0	0.00	1	19.35	19.30	-1	438	-0.23%
2021/08/26	2	19.20	1	19.20	19.15	1	437	0.23%
2021/08/23	1	18.50	0	0.00	18.60	1	438	0.23%
2021/08/18	1	18.25	0	0.00	18.40	1	446	0.22%
2021/08/17	20	18.15	0	0.00	18.10	20	448	4.46%
2021/08/16	1	18.00	2	18.05	17.90	-1	450	-0.22%
2021/08/13	0	0.00	3	18.70	18.55	-3	448	-0.67%
2021/08/12	0	0.00	1	18.75	18.80	-1	450	-0.22%
2021/08/11	6	19.80	0	0.00	19.60	6	450	1.33%
2021/08/10	3	19.87	0	0.00	19.80	3	452	0.66%
2021/08/09	5	19.99	5	20.00	20.00	0	471	0.00%
2021/08/06	0	0.00	1	20.35	20.35	-1	476	-0.21%
2021/08/03	1	20.60	1	20.75	20.75	0	530	0.00%
2021/08/02	1	20.45	0	0.00	20.60	1	533	0.19%
2021/07/30	1	20.25	0	0.00	20.25	1	538	0.19%
2021/07/29	0	0.00	2	20.10	20.20	-2	548	-0.36%
2021/07/28	0	0.00	4	19.80	19.95	-4	565	-0.71%
2021/07/27	1	20.30	0	0.00	20.25	1	608	0.16%
2021/07/22	0	0.00	1	20.25	20.30	-1	851	-0.12%
2021/07/21	1	20.45	0	0.00	20.05	1	866	0.12%
2021/07/19	4	20.98	3	21.00	20.95	1	875	0.11%
2021/07/14	5	20.76	0	0.00	20.80	5	917	0.55%
2021/07/12	1	20.30	1	20.40	20.50	0	928	0.00%
2021/07/01	0	0.00	1	20.70	20.75	-1	1,149	-0.09%
2021/06/30	2	20.70	0	0.00	20.70	2	1,168	0.17%
2021/06/29	35	20.64	0	0.00	20.60	35	1,180	2.97%
2021/06/21	2	20.35	5	20.30	20.20	-3	1,223	-0.25%
2021/06/17	0	0.00	1	20.75	20.70	-1	1,237	-0.08%
2021/06/16	1	20.70	1	20.55	20.55	0	1,246	0.00%
2021/06/09	0	0.00	3	20.70	20.40	-3	1,300	-0.23%
2021/06/07	3	20.43	0	0.00	20.40	3	1,310	0.23%
2021/06/04	0	0.00	2	20.75	20.80	-2	1,311	-0.15%
2021/06/03	0.2	21.00	0	0.00	20.95	0.2	1,317	0.01%
2021/06/02	1	21.35	0	0.00	21.05	1	1,323	0.08%
2021/06/01	1	21.30	0	0.00	21.40	1	1,335	0.07%
2021/05/27	1	20.60	0	0.00	20.55	1	1,361	0.07%
2021/05/26	0	0.00	2	20.60	20.80	-2	1,367	-0.15%
2021/05/25	1	20.85	0	0.00	20.65	1	1,374	0.07%
2021/05/24	0	0.00	2	20.50	20.55	-2	1,383	-0.14%
2021/05/20	2	20.13	0	0.00	20.00	2	1,400	0.14%
2021/05/18	1	20.00	1	19.95	20.25	0	1,419	0.00%
2021/05/17	1	18.85	0	0.00	19.05	1	1,418	0.07%
2021/05/13	2	19.15	0	0.00	19.50	2	1,394	0.14%
2021/05/12	12	19.62	20	19.83	19.50	-8	1,387	-0.58%
2021/05/11	33	21.59	0	0.00	20.90	33	1,371	2.41%
2021/05/10	2	22.00	0	0.00	21.95	2	1,359	0.15%
2021/05/07	0	0.00	3	22.00	22.00	-3	1,360	-0.22%
2021/05/06	0	21.70	0	0.00	21.40	0	1,356	0.00%
2021/05/05	54	21.96	1	21.70	21.60	53	1,351	3.92%
2021/05/04	2	21.75	5	21.96	21.60	-3	1,336	-0.22%
2021/05/03	43	23.72	25	23.54	23.00	18	1,293	1.39%
2021/04/29	7	25.77	17	25.78	25.35	-10	1,231	-0.81%
2021/04/28	10	25.39	14	25.23	25.70	-4	1,172	-0.34%
2021/04/27	4	24.63	0	0.00	24.65	4	1,095	0.37%
2021/04/26	0	24.30	1.9	24.29	24.40	-1.9	1,085	-0.18%
2021/04/23	108	23.96	0	0.00	24.20	108	1,086	9.94%	大買/鉅額交易
2021/04/22	0	0.00	1	24.60	24.05	-1	1,096	-0.09%
2021/04/21	2	24.80	0	0.00	24.80	2	1,072	0.19%
2021/04/20	0	0.00	1.2	24.57	24.60	-1.2	1,069	-0.11%
2021/04/19	0	0.00	12.5	24.53	24.50	-12.5	1,082	-1.15%
2021/04/16	0	0.00	6	24.22	24.30	-6	1,088	-0.55%
2021/04/15	10	24.05	0	0.00	24.05	10	1,110	0.90%
2021/04/14	24	23.67	11	23.60	23.60	13	1,164	1.12%
2021/04/13	0	0.00	7	24.76	24.15	-7	1,327	-0.53%
2021/04/12	2	24.93	5	25.17	24.90	-3	1,370	-0.22%
2021/04/09	16.5	25.19	11	25.00	24.95	5.5	1,371	0.40%
2021/04/08	20	25.35	11	25.32	25.30	9	1,351	0.67%
2021/04/07	4	24.79	12	24.77	24.90	-8	1,305	-0.61%
2021/04/06	0	0.00	2	24.65	24.65	-2	1,302	-0.15%
2021/04/01	25	24.44	4	24.45	24.50	21	1,335	1.57%
2021/03/31	5	24.32	0	0.00	24.35	5	1,394	0.36%
2021/03/29	5	23.92	1	23.95	23.90	4	1,417	0.28%
2021/03/26	3	23.95	0	0.00	23.90	3	1,432	0.21%
2021/03/25	1	23.85	3	24.10	23.85	-2	1,452	-0.14%
2021/03/24	5	24.00	1	24.05	24.10	4	1,476	0.27%
2021/03/23	1	24.00	0	0.00	24.00	1	1,504	0.07%
2021/03/22	0	24.20	4	24.05	24.05	-4	1,527	-0.26%
2021/03/19	0.3	23.90	3.2	24.16	24.20	-2.9	1,538	-0.19%
2021/03/17	1	24.30	6	24.31	24.30	-5	1,576	-0.32%
2021/03/16	3	24.00	1	24.00	24.00	2	1,618	0.12%
2021/03/15	44	23.80	0	0.00	23.95	44	1,694	2.60%
2021/03/12	5	23.60	0	23.60	23.65	5	1,975	0.25%
2021/03/09	1	23.50	1	23.40	23.35	0	2,464	0.00%
2021/03/08	0	0.00	1	23.95	23.55	-1	2,707	-0.04%
2021/03/04	7	23.69	3	23.80	23.85	4	2,751	0.15%
2021/03/02	1	23.50	0	0.00	23.15	1	2,745	0.04%
2021/02/26	1	23.50	0	0.00	23.50	1	2,778	0.04%
2021/02/25	4	23.65	1	23.65	23.65	3	2,883	0.10%
2021/02/24	0	0.00	52	23.80	23.45	-52	2,895	-1.80%
2021/02/23	1	23.90	0	0.00	23.75	1	2,900	0.03%
2021/02/22	0	23.80	5	24.00	23.85	-5	2,904	-0.17%
2021/02/19	50	23.60	2	23.55	23.80	48	2,922	1.64%
2021/02/18	0	0.00	3	23.28	23.40	-3	3,091	-0.10%
2021/02/17	3	22.83	0	0.00	22.80	3	3,214	0.09%
2021/02/05	0.1	22.60	0	22.45	22.50	0	3,206	0.00%
2021/02/04	0	0.00	1	22.70	22.60	-1	3,206	-0.03%
2021/02/02	0	0.00	4	22.85	22.80	-4	3,215	-0.12%
2021/01/27	0	0.00	4	23.03	22.95	-4	3,201	-0.12%
2021/01/26	2	22.90	0	0.00	22.55	2	3,194	0.06%
2021/01/25	2	22.35	0	22.75	22.90	2	3,188	0.06%
2021/01/22	0	22.30	0	0.00	22.55	0	3,178	0.00%
2021/01/21	0	0.00	35	22.40	22.30	-35	3,167	-1.10%
2021/01/20	4	23.59	3	22.60	22.20	1	3,155	0.03%
2021/01/19	1	23.80	0	0.00	23.65	1	3,121	0.03%
2021/01/18	4	23.55	2	23.50	23.45	2	3,110	0.06%
2021/01/15	8	24.31	8	24.14	24.05	0	3,092	0.00%
2021/01/14	0	0.00	8	24.63	24.75	-8	3,070	-0.26%
2021/01/13	1.3	24.50	1	24.65	24.50	0.3	3,056	0.01%
2021/01/12	1	24.50	1	25.20	24.45	0	3,040	0.00%
2021/01/11	9	25.06	0	0.00	24.95	9	3,013	0.30%
2021/01/08	42.1	25.46	5	25.37	25.25	37.1	2,993	1.24%
2021/01/07	170	25.77	23	25.72	25.65	147	2,960	4.96%	大買/鉅額交易
2021/01/06	33	26.00	38	26.27	25.75	-5	2,891	-0.17%
2021/01/05	16	25.03	25.3	25.29	25.05	-9.3	2,684	-0.34%
2021/01/04	5	25.00	3	24.92	25.00	2	2,605	0.08%
2020/12/31	6	24.38	0	0.00	24.45	6	2,581	0.23%
2020/12/30	9	24.51	2	24.55	24.45	7	2,569	0.27%
2020/12/29	1	24.76	0	0.00	24.65	1	2,555	0.04%
2020/12/28	12	25.39	31	25.11	25.25	-19	2,518	-0.75%
2020/12/25	54.4	25.40	19	25.38	25.65	35.4	2,465	1.44%
2020/12/24	6	24.65	9	24.83	24.75	-3	2,393	-0.13%
2020/12/23	0.5	23.94	4	23.84	23.85	-3.5	2,355	-0.15%
2020/12/22	0.1	24.00	3	24.57	24.00	-2.9	2,350	-0.13%
2020/12/21	15.1	24.13	9	24.36	24.40	6.1	2,329	0.26%
2020/12/18	8	24.87	10	25.00	24.75	-2	2,311	-0.09%
2020/12/17	8	24.72	0	0.00	24.60	8	2,279	0.35%
2020/12/16	10.1	24.95	1	24.90	24.90	9.1	2,251	0.40%
2020/12/15	10	25.30	2	24.90	24.90	8	2,226	0.36%
2020/12/14	2	25.40	0	0.00	25.40	2	2,211	0.09%
2020/12/11	2.1	25.53	5	25.28	25.20	-2.9	2,198	-0.13%
2020/12/10	14	25.90	18	26.03	26.00	-4	2,155	-0.19%
2020/12/09	20	26.49	19	26.45	26.50	1	2,095	0.05%
2020/12/08	27	26.81	21	26.55	26.95	6	2,015	0.30%
2020/12/07	32	25.58	54	25.76	25.85	-22	1,726	-1.27%
2020/12/04	23	25.48	13	25.62	25.50	10	1,540	0.65%
2020/12/03	16.1	25.25	9	25.52	25.20	7.1	1,419	0.50%
2020/12/02	14	24.92	39.6	24.81	25.30	-25.6	1,241	-2.06%
2020/12/01	1	23.00	4	23.27	23.35	-3	994	-0.30%
2020/11/30	3	23.20	5	23.10	23.00	-2	978	-0.20%
2020/11/27	0	0.00	7	22.70	22.75	-7	949	-0.74%
2020/11/25	17	22.73	3	22.70	22.65	14	923	1.52%
2020/11/24	17	22.99	4	22.81	22.90	13	886	1.47%
2020/11/23	22.1	22.54	0	22.50	22.40	22	782	2.82%
2020/11/20	0	22.45	2	22.48	22.50	-2	778	-0.25%
2020/11/19	6	22.33	0	0.00	22.20	6	772	0.78%
2020/11/18	6	22.35	10	22.31	22.20	-4	760	-0.53%
2020/11/17	20	22.48	2	22.20	22.20	18	737	2.44%
2020/11/16	11	21.96	1	21.20	22.80	10	564	1.77%
2020/11/13	5	20.50	0	0.00	20.75	5	440	1.13%
2020/11/12	4	20.90	0	0.00	20.65	4	439	0.91%
2020/11/11	3	20.50	0	0.00	20.80	3	435	0.69%
2020/11/06	1	20.00	0	0.00	19.95	1	408	0.24%
2020/11/05	1	20.00	0	0.00	20.05	1	404	0.25%
2020/10/29	0	21.35	0	0.00	20.60	0	443	0.00%
2020/10/22	0	20.85	0	0.00	20.85	0	459	0.00%
2020/10/21	0	0.00	2	21.25	21.10	-2	460	-0.43%
2020/10/08	0	21.45	0	0.00	21.45	0	499	0.00%
2020/10/07	2	21.35	2	21.40	21.45	0	502	0.00%
2020/09/22	0	0.00	1	21.35	21.40	-1	632	-0.16%
2020/09/21	0	0.00	5	21.70	21.65	-5	683	-0.73%
2020/09/18	0	0.00	2	21.90	21.85	-2	686	-0.29%
2020/09/14	0	22.20	0	0.00	22.20	0	739	0.00%
2020/09/10	12	22.60	12	22.55	22.55	0	839	0.00%
2020/09/09	2	22.30	2	22.45	22.40	0	889	0.00%
2020/09/07	1	22.50	4	22.70	22.50	-3	890	-0.34%
2020/09/04	6	22.48	6	22.20	22.30	0	886	0.00%
2020/09/03	3	22.52	2	22.55	22.55	1	889	0.11%
2020/09/02	0	22.20	9	22.45	22.40	-9	896	-1.00%
2020/08/31	1	22.30	1	22.40	22.30	0	901	0.00%
2020/08/27	11	22.27	2	22.25	22.35	9	906	0.99%
2020/08/19	0	0.00	1	22.25	22.00	-1	863	-0.12%
2020/08/17	0	0.00	3	22.15	22.20	-3	857	-0.35%
2020/08/13	0	0.00	1	21.50	21.50	-1	856	-0.12%
2020/08/05	5	22.23	5	22.52	22.55	0	877	0.00%
2020/08/04	1	22.00	0	0.00	21.95	1	871	0.11%
2020/07/30	0	0.00	1	21.40	21.60	-1	900	-0.11%
2020/07/14	0	0.00	7	22.60	22.65	-7	1,085	-0.64%
2020/07/09	0	0.00	1	23.35	23.30	-1	1,094	-0.09%
2020/07/08	1	23.15	1	23.50	23.50	0	1,085	0.00%
2020/07/07	2	22.85	3	22.70	23.55	-1	1,076	-0.09%
2020/07/03	4	22.50	1	22.70	22.60	3	1,031	0.29%
2020/06/30	1	22.10	3	22.83	22.30	-2	1,028	-0.19%
2020/06/24	1	22.40	8	22.40	22.40	-7	1,034	-0.68%
2020/06/22	2	22.55	0	0.00	22.55	2	1,025	0.20%
2020/06/19	5	22.84	12	22.88	22.95	-7	1,022	-0.68%
2020/06/18	10	22.21	3	21.87	22.50	7	995	0.70%
2020/06/17	12	22.87	0	0.00	22.05	12	974	1.23%
2020/06/16	0	0.00	1	21.00	22.40	-1	918	-0.11%
2020/06/12	0	0.00	3	20.45	20.55	-3	913	-0.33%
2020/06/11	0	0.00	1	21.30	20.80	-1	925	-0.11%
2020/06/10	1	21.65	2	21.55	21.35	-1	949	-0.11%
2020/06/09	0	0.00	7	21.73	21.60	-7	963	-0.73%
2020/06/08	1	21.15	0	0.00	21.15	1	980	0.10%
2020/06/05	0	0.00	17	21.28	21.35	-17	988	-1.72%
2020/06/04	0	0.00	1	21.15	21.10	-1	995	-0.10%
2020/06/02	0	0.00	5	20.60	20.45	-5	1,027	-0.49%
2020/06/01	1	20.40	0	0.00	20.40	1	1,032	0.10%
2020/05/29	0	0.00	1	20.30	20.15	-1	1,035	-0.10%
2020/05/28	1	20.35	1	20.35	20.35	0	1,042	0.00%
2020/05/27	2	20.20	0	0.00	20.15	2	1,049	0.19%
2020/05/22	1	19.95	0	0.00	19.90	1	1,102	0.09%
2020/05/21	0	0.00	2	20.25	20.35	-2	1,104	-0.18%
2020/05/20	2	20.20	1	20.10	20.10	1	1,104	0.09%
2020/05/19	10	20.20	2	20.13	20.15	8	1,107	0.72%
2020/05/14	3	20.80	0	0.00	20.40	3	1,114	0.27%
2020/05/08	0	0.00	2	21.13	20.75	-2	1,129	-0.18%
2020/05/07	3	21.20	2	21.20	21.20	1	1,143	0.09%
2020/05/06	0	0.00	5	21.25	20.90	-5	1,150	-0.43%
2020/05/05	33	22.79	12	22.37	21.60	21	1,185	1.77%
2020/05/04	1	21.25	43.9	21.87	22.05	-42.9	1,084	-3.96%
2020/04/30	14	20.10	3	20.25	20.05	11	1,088	1.01%
2020/04/29	41	20.09	0	0.00	20.10	41	1,126	3.64%
2020/04/28	0	0.00	2	19.80	19.90	-2	1,143	-0.17%
2020/04/24	2	19.10	0	0.00	19.25	2	1,174	0.17%
2020/04/23	0	0.00	2	19.30	19.25	-2	1,187	-0.17%
2020/04/22	2	18.95	0	0.00	18.95	2	1,195	0.17%
2020/04/21	0	0.00	3	19.50	18.90	-3	1,201	-0.25%
2020/04/17	0	0.00	1	20.00	19.80	-1	1,236	-0.08%
2020/04/15	2	19.70	1	20.00	19.60	1	1,266	0.08%
2020/04/14	0	0.00	1	19.60	19.40	-1	1,320	-0.08%
2020/04/13	2	19.25	1	19.30	19.05	1	1,447	0.07%
2020/04/10	1	18.80	6	18.90	18.80	-5	1,489	-0.34%
2020/04/09	1	19.15	0	0.00	18.90	1	1,525	0.07%
2020/04/08	6	18.85	1	18.60	19.05	5	1,695	0.29%
2020/03/25	3	16.95	1	16.85	16.55	2	3,058	0.07%
2020/03/20	1	15.70	0	0.00	15.70	1	4,131	0.02%
2020/03/19	0	0.00	1	14.70	14.70	-1	4,153	-0.02%
2020/03/17	1	17.50	0	0.00	17.60	1	4,152	0.02%
2020/03/16	2	19.08	1	19.55	18.85	1	4,158	0.02%
2020/03/13	1	20.60	3	20.60	20.90	-2	4,147	-0.05%
2020/03/12	0	0.00	1	22.95	22.85	-1	4,180	-0.02%
2020/03/09	2	23.80	0	0.00	23.50	2	4,159	0.05%
2020/03/02	1	23.70	1	23.35	23.75	0	4,115	0.00%
2020/02/27	5	24.26	1	24.40	23.75	4	4,102	0.10%
2020/02/25	0	0.00	2	23.50	23.65	-2	4,057	-0.05%
2020/02/20	0	0.00	2	23.85	23.85	-2	4,038	-0.05%
2020/02/19	0	0.00	1	23.65	23.75	-1	4,044	-0.02%
2020/02/18	1	23.80	0	0.00	23.55	1	4,041	0.02%
2020/02/13	1	23.90	0	0.00	23.80	1	4,026	0.02%
2020/02/12	4	23.80	0	0.00	24.00	4	4,011	0.10%
2020/02/07	0	0.00	3	23.67	23.50	-3	3,961	-0.08%
2020/02/06	1	23.80	5	24.82	23.95	-4	3,951	-0.10%
2020/02/05	0	0.00	2	23.40	23.15	-2	3,892	-0.05%
2020/02/04	4	23.58	3	23.15	23.40	1	3,884	0.03%
2020/02/03	0	0.00	3	23.25	23.25	-3	3,826	-0.08%
2020/01/31	0	0.00	4	21.00	21.15	-4	3,779	-0.11%
2020/01/30	1	20.85	8	21.17	20.85	-7	3,758	-0.19%
2020/01/17	7	23.29	5	23.30	23.30	2	3,722	0.05%
2020/01/09	1	23.55	0	0.00	23.10	1	3,636	0.03%
2020/01/08	1	23.35	0	0.00	23.05	1	3,611	0.03%
2020/01/07	4	23.98	7	23.98	24.25	-3	3,551	-0.08%
2020/01/06	2	26.03	4	26.74	25.55	-2	3,417	-0.06%
2020/01/03	2.1	27.89	0	0.00	27.60	2.1	3,366	0.06%
2020/01/02	15	28.15	9	28.54	28.65	6	3,327	0.18%
2019/12/31	33	28.17	32	28.05	28.00	1	3,141	0.03%
2019/12/30	17	29.08	21	28.93	28.30	-4	2,951	-0.14%
2019/12/27	50	28.85	34.9	28.64	29.05	15.1	2,759	0.55%
2019/12/26	35	28.12	1	28.10	28.10	34	2,379	1.43%
2019/12/25	15	28.00	6	27.95	27.95	9	2,289	0.39%
2019/12/24	5	28.15	1	28.00	28.05	4	2,197	0.18%
2019/12/23	10	28.19	0.8	28.15	28.20	9.2	2,095	0.44%
2019/12/20	9	27.65	10.9	27.45	27.55	-1.9	1,878	-0.10%
2019/12/19	19	28.03	11	27.89	27.70	8	1,677	0.48%
2019/12/18	61	28.08	36.9	28.03	27.90	24.1	1,398	1.72%
2019/12/17	0	0.00	2.5	27.35	27.35	-2.5	601	-0.42%
2019/12/13	0	0.00	12.8	22.65	22.65	-12.8	541	-2.37%
2019/12/12	0	0.00	214	20.47	20.60	-214	524	-40.81%	大賣/鉅額交易
2019/12/11	1	20.35	0.1	20.30	20.35	0.9	503	0.19%
2019/12/09	3	20.33	2	20.25	20.20	1	464	0.22%
2019/12/06	0	0.00	11	19.81	19.75	-11	415	-2.65%
2019/12/05	0	0.00	1	19.80	19.85	-1	397	-0.25%
2019/12/04	1	19.50	0	0.00	19.50	1	398	0.25%
2019/12/03	1	19.35	0	0.00	19.35	1	389	0.26%
2019/11/29	0	0.00	1	19.00	18.95	-1	384	-0.26%
2019/11/25	0	0.00	2	19.05	18.95	-2	385	-0.52%
2019/11/18	0	0.00	10	18.85	19.00	-10	395	-2.53%
2019/11/15	0	0.00	6	18.60	18.60	-6	389	-1.54%
2019/11/12	0	0.00	1	18.20	18.30	-1	394	-0.25%
2019/11/08	8	18.50	1	18.60	18.55	7	399	1.75%
2019/11/07	3	18.60	0	0.00	18.50	3	399	0.75%
2019/11/04	1	18.50	0	0.00	18.50	1	410	0.24%
2019/11/01	0	0.00	1	18.70	18.65	-1	416	-0.24%
2019/10/25	1	18.60	0	0.00	18.55	1	461	0.22%
2019/10/16	1	18.50	0	0.00	18.30	1	586	0.17%
2019/10/07	1	19.00	0	0.00	19.05	1	634	0.16%
2019/09/24	0	0.00	1	19.40	19.40	-1	692	-0.14%
2019/09/18	1	19.40	5	19.39	19.50	-4	695	-0.58%
2019/09/11	0	0.00	6	19.15	19.15	-6	692	-0.87%
2019/09/06	5	19.55	0	0.00	19.50	5	696	0.72%
2019/09/04	0	0.00	1	19.15	19.25	-1	687	-0.15%
2019/09/03	0	0.00	6	19.30	19.15	-6	700	-0.86%
2019/08/30	1	19.10	0	0.00	19.00	1	715	0.14%
2019/08/26	4	18.70	0	0.00	18.60	4	718	0.56%
2019/08/22	1	19.15	0	0.00	19.10	1	797	0.13%
2019/08/16	10	18.90	0	0.00	18.90	10	808	1.24%
2019/08/07	1	19.10	0	0.00	19.10	1	864	0.12%
2019/08/05	2	19.30	0	0.00	19.25	2	884	0.23%
2019/08/02	0	0.00	14	20.10	19.85	-14	890	-1.57%
2019/07/30	6	20.58	12	20.40	20.40	-6	951	-0.63%
2019/07/26	4	21.04	4	21.11	21.15	0	942	0.00%
2019/07/19	0	0.00	2	20.15	20.15	-2	883	-0.23%
2019/07/17	1	20.60	0	0.00	20.50	1	1,006	0.10%
2019/07/16	1	20.60	1	20.60	20.75	0	1,029	0.00%
2019/07/15	1	21.15	1	21.20	21.30	0	1,011	0.00%
2019/07/09	1	20.90	0	0.00	20.80	1	1,082	0.09%
2019/07/05	1	21.10	0	0.00	21.10	1	1,115	0.09%
2019/07/03	1	20.80	0	0.00	20.80	1	1,118	0.09%
2019/07/02	1	20.80	0	0.00	20.75	1	1,131	0.09%
2019/06/21	0	0.00	1	20.65	20.60	-1	1,262	-0.08%
2019/06/18	1	20.40	0	0.00	20.40	1	1,349	0.07%
2019/06/14	1	20.80	0	0.00	20.70	1	1,373	0.07%
2019/06/13	1	20.90	0	0.00	20.80	1	1,395	0.07%
2019/06/11	0	0.00	1	21.10	21.30	-1	1,410	-0.07%
2019/06/10	0	0.00	1	20.95	20.95	-1	1,405	-0.07%
2019/06/06	2	20.85	0	0.00	20.70	2	1,426	0.14%
2019/05/31	1	20.85	0	0.00	20.85	1	1,773	0.06%
2019/05/29	0	0.00	1	21.05	21.25	-1	1,758	-0.06%
2019/05/23	0	0.00	14	20.54	20.65	-14	1,754	-0.80%
2019/05/22	6	21.06	0	0.00	20.85	6	1,752	0.34%
2019/05/21	5	21.05	0	0.00	20.95	5	1,759	0.28%
2019/05/20	6	20.65	2	20.60	20.60	4	1,756	0.23%
2019/05/16	3	20.83	1	21.15	20.35	2	1,773	0.11%
2019/05/15	0	0.00	2	21.00	20.95	-2	1,767	-0.11%
2019/05/13	2	20.85	0	0.00	20.90	2	1,767	0.11%
2019/05/10	0	0.00	2	20.90	21.05	-2	1,756	-0.11%
2019/05/09	0	0.00	3	21.60	21.10	-3	1,747	-0.17%
2019/05/08	3	21.42	0	0.00	21.30	3	1,731	0.17%
2019/05/03	1	21.35	0	0.00	21.35	1	1,700	0.06%
2019/05/02	1	21.30	0	0.00	21.35	1	1,695	0.06%
2019/04/26	2	21.10	1	21.00	21.05	1	1,683	0.06%
2019/04/24	0	0.00	11	21.41	21.40	-11	1,754	-0.63%
2019/04/23	31	21.88	30	22.07	21.65	1	1,749	0.06%
2019/04/22	0	0.00	17	21.68	21.70	-17	1,713	-0.99%
2019/04/19	1	21.00	0	0.00	21.00	1	1,704	0.06%
2019/04/17	10	21.72	0	0.00	21.70	10	1,707	0.59%
2019/04/16	30	21.30	0	0.00	21.50	30	1,776	1.69%
2019/04/11	1	20.90	2	21.08	20.85	-1	1,738	-0.06%
2019/04/09	1	21.30	3	21.20	21.25	-2	1,697	-0.12%
2019/04/08	3	21.60	0	0.00	21.50	3	1,675	0.18%
2019/04/03	1	21.70	0	0.00	21.55	1	1,660	0.06%
2019/04/02	1	21.80	0	0.00	21.70	1	1,647	0.06%
2019/04/01	0	21.55	0	0.00	21.70	0	1,609	0.00%
2019/03/29	0	0.00	2	21.55	21.50	-2	1,587	-0.13%
2019/03/28	1	20.85	1	20.95	20.90	0	1,561	0.00%
2019/03/27	2	21.30	0	0.00	21.20	2	1,554	0.13%
2019/03/26	0	21.00	0	0.00	21.10	0	1,545	0.00%
2019/03/25	0.1	21.00	0	0.00	21.00	0.1	1,547	0.01%
2019/03/22	5	21.80	0	0.00	21.40	5	1,533	0.33%
2019/03/21	1	21.85	1	21.80	21.85	0	1,510	0.00%
2019/03/15	0	0.00	2	21.45	21.25	-2	1,433	-0.14%
2019/03/13	0	0.00	1	21.75	21.60	-1	1,484	-0.07%
2019/03/11	1	22.00	0	0.00	22.05	1	1,555	0.06%
2019/03/08	6	22.18	6	22.03	21.90	0	1,542	0.00%
2019/03/07	9	21.40	0	0.00	21.00	9	1,358	0.66%
2019/03/06	5	21.95	0	0.00	22.10	5	1,300	0.38%
2019/03/05	0	0.00	1	21.25	21.15	-1	1,266	-0.08%
2019/03/04	1	21.10	1	21.10	21.10	0	1,259	0.00%
2019/02/27	0	0.00	1	21.05	21.10	-1	1,261	-0.08%
2019/02/21	1.5	20.73	0	0.00	20.80	1.5	1,253	0.12%
2019/02/15	0	0.00	10	21.13	21.35	-10	1,202	-0.83%
2019/02/14	0	0.00	1	21.40	21.30	-1	1,199	-0.08%
2019/02/13	0	0.00	1	21.35	21.35	-1	1,216	-0.08%
2019/01/25	0	0.00	2	21.00	20.85	-2	1,334	-0.15%
2019/01/21	0.2	20.75	0	0.00	20.90	0.2	1,353	0.01%
2019/01/17	0	0.00	30	20.80	20.75	-30	1,395	-2.15%
2019/01/16	30	20.93	2	21.20	21.35	28	1,342	2.09%
2019/01/14	2	21.28	1	21.20	21.10	1	1,281	0.08%
2019/01/11	1	20.25	0	0.00	20.90	1	1,202	0.08%
2019/01/10	2	20.90	1	20.55	20.60	1	1,178	0.08%
2019/01/09	0	0.00	2	20.60	20.55	-2	1,171	-0.17%
2019/01/08	11	20.95	7	21.21	20.85	4	1,145	0.35%
2019/01/07	0	0.00	4	20.00	20.00	-4	1,043	-0.38%
2019/01/04	0	0.00	1	19.90	19.90	-1	1,059	-0.09%
2019/01/02	2	19.60	0	0.00	19.50	2	1,089	0.18%
2018/12/26	3	18.83	0	0.00	18.90	3	1,114	0.27%
2018/12/25	0	0.00	2	18.95	18.75	-2	1,120	-0.18%
2018/12/18	0	0.00	5	18.95	18.95	-5	1,117	-0.45%
2018/12/14	3	19.57	1	19.65	19.55	2	1,112	0.18%
2018/12/13	0	0.00	1	20.00	20.00	-1	1,113	-0.09%
2018/12/12	1	19.90	0	0.00	19.90	1	1,114	0.09%
2018/12/07	0	0.00	0.8	20.15	20.15	-0.8	1,103	-0.07%
2018/12/06	1	20.20	0	0.00	20.00	1	1,102	0.09%
2018/12/05	4.9	20.97	4	21.24	21.10	0.9	1,050	0.08%
2018/12/04	0.5	20.20	0	0.00	20.25	0.5	1,002	0.05%
2018/12/03	5	20.10	0	0.00	20.10	5	1,016	0.49%
2018/11/29	0	0.00	5	20.15	20.00	-5	1,046	-0.48%
2018/11/26	0.2	19.40	1	19.50	19.60	-0.8	1,169	-0.07%
2018/11/21	4	19.90	3	19.82	19.70	1	1,299	0.08%
2018/11/20	7.1	19.97	4	19.95	19.85	3.1	1,342	0.23%
2018/11/09	0	20.10	0	0.00	20.25	0	1,444	0.00%
2018/11/08	0	0.00	6.2	20.10	20.05	-6.2	1,467	-0.42%
2018/11/07	1	19.35	1	19.45	19.70	0	1,466	0.00%
2018/11/06	2	19.08	2	19.45	19.45	0	1,447	0.00%
2018/11/02	0.2	17.55	0	0.00	17.60	0.2	1,416	0.01%
2018/10/31	0.2	16.75	3	16.77	16.75	-2.8	1,448	-0.20%
2018/10/29	3	15.33	0	0.00	15.05	3	1,473	0.20%
2018/10/26	1.2	16.05	1	16.49	16.15	0.2	1,463	0.01%
2018/10/25	5.1	17.11	5	17.75	16.95	0.1	1,464	0.01%
2018/10/19	0	0.00	14	18.74	18.85	-14	1,477	-0.95%
2018/10/17	2	19.30	0	0.00	18.90	2	1,503	0.13%
2018/10/16	8	19.47	0	0.00	19.05	8	1,527	0.52%
2018/10/15	1	18.85	1	18.95	18.85	0	1,541	0.00%
2018/10/12	3	18.15	8	18.26	18.30	-5	1,553	-0.32%
2018/10/11	7	18.91	41	18.99	18.70	-34	1,537	-2.21%
2018/10/08	2	20.55	0	0.00	20.95	2	1,539	0.13%
2018/10/05	2	19.65	5	19.90	19.90	-3	1,575	-0.19%
2018/10/04	1	20.40	2	20.60	20.25	-1	1,574	-0.06%
2018/10/03	0.1	20.85	0	0.00	20.70	0.1	1,573	0.01%
2018/09/28	0	0.00	2	21.65	21.25	-2	1,591	-0.13%
2018/09/26	0	0.00	2	21.15	21.25	-2	1,637	-0.12%
2018/09/25	0.1	21.15	0	0.00	21.15	0.1	1,949	0.01%
2018/09/20	1	21.15	0	0.00	21.05	1	2,012	0.05%
2018/09/13	1.2	21.32	0	0.00	21.25	1.2	2,124	0.06%
2018/09/12	1	21.35	0	0.00	21.30	1	2,130	0.05%
2018/09/11	0.1	22.00	1	21.80	22.00	-0.9	2,141	-0.04%
2018/09/10	12.2	21.58	0	0.00	21.85	12.2	2,236	0.55%
2018/08/29	0	0.00	3	22.18	22.20	-3	2,446	-0.12%
2018/08/28	0	0.00	3	22.25	22.05	-3	2,504	-0.12%
2018/08/24	0	0.00	4	22.79	22.65	-4	2,544	-0.16%
2018/08/23	1	23.00	2	22.60	22.60	-1	2,537	-0.04%
2018/08/22	2	22.48	0	0.00	22.45	2	2,530	0.08%
2018/08/21	0	0.00	8	22.50	22.30	-8	2,507	-0.32%
2018/08/20	10	22.13	5	22.57	22.40	5	2,490	0.20%
2018/08/17	1	22.10	32	22.20	22.30	-31	2,444	-1.27%
2018/08/16	15	21.90	6	21.98	22.10	9	2,450	0.37%
2018/08/15	40	22.04	3	22.07	22.15	37	2,410	1.54%
2018/08/14	2	21.40	5	21.35	21.40	-3	2,346	-0.13%
2018/08/10	7	22.08	22	21.89	21.55	-15	2,328	-0.64%
2018/08/09	5	21.65	0	0.00	21.65	5	2,323	0.22%
2018/08/06	0	0.00	1	21.90	21.85	-1	2,331	-0.04%
2018/08/03	0	0.00	3	21.72	21.75	-3	2,312	-0.13%
2018/08/02	0	0.00	2	21.43	21.50	-2	2,306	-0.09%
2018/08/01	1	21.45	3	21.53	21.50	-2	2,375	-0.08%
2018/07/31	0	0.00	5	20.82	20.95	-5	2,383	-0.21%
2018/07/30	1	21.40	11	21.36	21.35	-10	2,364	-0.42%
2018/07/27	0	0.00	12	21.47	21.40	-12	2,366	-0.51%
2018/07/26	0	0.00	1	21.25	21.40	-1	2,336	-0.04%
2018/07/25	2	20.98	10	20.95	21.00	-8	2,313	-0.35%
2018/07/24	0	0.00	6	20.79	20.90	-6	2,303	-0.26%
2018/07/23	0	0.00	1	20.60	20.65	-1	2,290	-0.04%
2018/07/19	0	0.00	2	20.30	20.30	-2	2,291	-0.09%
2018/07/18	11	20.45	2	20.40	20.40	9	2,323	0.39%
2018/07/16	1	20.10	0	0.00	20.15	1	2,325	0.04%
2018/07/13	6	20.05	0	0.00	20.10	6	2,339	0.26%
2018/07/12	2	20.85	3	21.03	21.05	-1	2,343	-0.04%
2018/07/11	1	20.60	0	0.00	20.55	1	2,336	0.04%
2018/07/10	3	20.93	0	0.00	20.80	3	2,367	0.13%
2018/07/06	2	21.20	6	21.13	21.00	-4	2,443	-0.16%
2018/07/05	5	21.75	7	21.94	21.50	-2	2,440	-0.08%
2018/07/04	11	22.06	1	21.95	21.95	10	2,451	0.41%
2018/07/03	4	21.95	12	21.88	21.90	-8	2,419	-0.33%
2018/07/02	2	21.90	0	0.00	21.75	2	2,418	0.08%
2018/06/29	3	21.90	0	0.00	21.85	3	2,451	0.12%
2018/06/28	2	21.75	3	21.85	21.85	-1	2,494	-0.04%
2018/06/27	10	21.85	0	0.00	21.80	10	2,513	0.40%
2018/06/25	8	22.49	4	22.38	22.15	4	2,532	0.16%
2018/06/22	50	22.56	19	22.60	22.70	31	2,537	1.22%
2018/06/21	4	22.15	6	22.40	22.60	-2	2,331	-0.09%
2018/06/19	0	0.00	10	21.93	21.85	-10	2,486	-0.40%
2018/06/15	14	22.05	5	22.03	21.90	9	2,482	0.36%
2018/06/14	0	0.00	1	21.70	21.70	-1	2,477	-0.04%
2018/06/13	3	21.77	0	0.00	21.75	3	2,438	0.12%
2018/06/12	3	21.67	0	0.00	21.70	3	2,433	0.12%
2018/06/11	0	0.00	2	21.65	21.70	-2	2,428	-0.08%
2018/06/08	0	0.00	19	21.65	21.70	-19	2,431	-0.78%
2018/06/07	4	21.95	8	21.96	21.90	-4	2,424	-0.17%
2018/06/06	35	22.81	15	22.96	22.55	20	2,333	0.86%
2018/06/05	0	0.00	4	22.50	22.50	-4	2,088	-0.19%
2018/06/04	3	22.07	7	22.15	21.90	-4	2,089	-0.19%
2018/06/01	0	0.00	23	21.90	22.00	-23	2,044	-1.12%
2018/05/31	2	21.60	0	0.00	21.60	2	2,007	0.10%
2018/05/30	17	21.81	1	21.85	21.75	16	1,997	0.80%
2018/05/29	0	0.00	10	21.65	21.70	-10	1,912	-0.52%
2018/05/28	0	0.00	10	21.55	21.55	-10	1,915	-0.52%
2018/05/24	14	21.61	0	0.00	21.60	14	1,911	0.73%
2018/05/23	0	0.00	15	21.10	21.25	-15	1,853	-0.81%
2018/05/21	0	0.00	0.2	21.00	20.95	-0.2	1,895	-0.01%
2018/05/17	19	21.20	25	21.18	21.15	-6	1,922	-0.31%
2018/05/16	10	20.80	2	20.90	20.80	8	1,887	0.42%
2018/05/15	10	21.00	3	20.90	20.90	7	1,904	0.37%
2018/05/11	0	0.00	100	21.40	21.35	-100	2,012	-4.97%
2018/05/08	0	0.00	26	21.51	21.75	-26	1,927	-1.35%
2018/05/07	2	21.20	0	0.00	21.30	2	1,910	0.10%
2018/05/04	2	21.05	9	21.14	21.25	-7	1,904	-0.37%
2018/04/30	1	21.30	2	21.30	21.30	-1	1,932	-0.05%
2018/04/25	1	20.95	2	20.90	21.15	-1	2,065	-0.05%
2018/04/24	2	21.05	3	20.87	20.90	-1	2,109	-0.05%
2018/04/23	0	0.00	1	21.65	21.50	-1	2,092	-0.05%
2018/04/20	7	21.86	1	21.85	21.85	6	2,087	0.29%
2018/04/19	0	0.00	2	22.05	22.00	-2	2,091	-0.10%
2018/04/18	0	0.00	5	21.85	22.10	-5	2,093	-0.24%
2018/04/17	2	21.95	1	21.75	21.70	1	2,086	0.05%
2018/04/16	2	22.45	3	22.37	22.00	-1	2,086	-0.05%
2018/04/13	6.2	22.09	8	22.04	22.10	-1.9	2,076	-0.09%
2018/04/11	1	21.90	0	0.00	21.85	1	2,082	0.05%
2018/04/10	2	21.75	12	21.84	21.85	-10	2,171	-0.46%
2018/04/09	0	21.80	0	0.00	21.80	0	2,245	0.00%
2018/04/02	0	21.85	1	21.95	21.85	-1	2,257	-0.04%
2018/03/31	27	22.10	23	21.95	21.80	4	2,292	0.17%
2018/03/29	1	21.70	2	21.65	21.60	-1	2,290	-0.04%
2018/03/27	11	21.55	0	0.00	21.55	11	2,322	0.47%
2018/03/26	0	0.00	70	21.66	21.65	-70	2,474	-2.83%
2018/03/23	6	21.23	11	21.55	21.55	-5	2,411	-0.21%
2018/03/22	7	21.56	26	21.49	21.80	-19	2,343	-0.81%
2018/03/21	10	21.20	0	0.00	21.25	10	2,243	0.45%
2018/03/20	1	21.15	1	21.15	21.20	0	2,306	0.00%
2018/03/19	46	21.23	5	21.10	21.10	41	2,327	1.76%
2018/03/16	1	21.15	4	21.30	21.25	-3	2,370	-0.13%
2018/03/15	20	21.23	2	21.10	21.15	18	2,556	0.70%
2018/03/14	5	21.05	0	0.00	21.25	5	2,641	0.19%
2018/03/13	0	0.00	13	20.94	21.05	-13	2,738	-0.47%
2018/03/12	0	0.00	4	20.84	20.80	-4	2,834	-0.14%
2018/03/09	3	20.85	0	0.00	20.75	3	3,059	0.10%
2018/03/08	1	20.70	1	20.85	20.60	0	3,476	0.00%
2018/03/06	0	0.00	4	20.25	20.25	-4	4,453	-0.09%
2018/03/05	1	20.25	0	0.00	20.10	1	4,506	0.02%
2018/02/27	15	20.40	0	0.00	20.30	15	4,723	0.32%
2018/02/26	0	0.00	1	20.35	20.30	-1	4,773	-0.02%
2018/02/21	0	0.00	8	19.68	20.20	-8	5,012	-0.16%
2018/02/09	3	18.72	2	19.00	19.05	1	5,006	0.02%
2018/02/07	4	19.30	18	19.49	19.35	-14	5,062	-0.28%
2018/02/06	44	19.38	59	19.50	18.75	-15	5,149	-0.29%
2018/02/05	6	20.50	14	20.50	20.55	-8	5,268	-0.15%
2018/02/02	10	21.10	0	0.00	21.00	10	5,607	0.18%
2018/01/31	1	20.95	0	0.00	20.95	1	6,126	0.02%
2018/01/30	0	0.00	5	21.30	21.05	-5	6,141	-0.08%
2018/01/25	8	21.30	0	0.00	21.10	8	6,342	0.13%
2018/01/24	1	21.35	26	21.30	21.35	-25	6,422	-0.39%
2018/01/23	10	21.46	0	0.00	21.40	10	6,422	0.16%
2018/01/22	16	21.64	2	21.55	21.60	14	6,421	0.22%
2018/01/19	10	22.03	28	22.13	21.80	-18	6,423	-0.28%
2018/01/18	1	21.80	5	21.60	21.90	-4	6,343	-0.06%
2018/01/17	1	21.60	0	0.00	21.55	1	6,317	0.02%
2018/01/15	2	21.63	2	21.65	21.60	0	6,347	0.00%
2018/01/11	7	21.50	0	0.00	21.55	7	6,497	0.11%
2018/01/10	13	21.52	8	21.58	21.50	5	6,553	0.08%
2018/01/09	20	21.60	10	21.80	21.55	10	6,639	0.15%
2018/01/08	17	22.02	0	0.00	21.80	17	6,626	0.26%
2018/01/05	16	22.26	0	0.00	22.15	16	6,600	0.24%
2018/01/04	9	22.33	10	22.25	22.25	-1	6,572	-0.02%
2018/01/03	6	21.94	3	21.95	21.95	3	6,478	0.05%
2018/01/02	2	21.60	0	0.00	21.65	2	6,402	0.03%