鼎元 (2426)-國泰-台中券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
20.60
漲跌
▲0.20
漲幅
+0.98%
成交量
1,070張
產業
上市光電類股
368人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鼎元 (2426)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
2024/11/22	0	0.00	8	20.66	20.60	-8	7,455	-0.11%
2024/11/21	30	20.50	0	0.00	20.40	30	7,443	0.40%
2024/11/20	7	20.55	1	20.25	20.20	6.1	7,432	0.08%
2024/11/19	0	0.00	11	20.28	20.25	-11	7,401	-0.15%
2024/11/18	0	0.00	14	20.13	20.05	-14	7,389	-0.19%
2024/11/15	33	20.47	2.5	20.39	20.15	30.5	7,372	0.41%
2024/11/14	0.1	20.15	72.1	20.24	20.10	-72	7,356	-0.98%
2024/11/13	0.1	20.75	3	20.53	20.40	-2.9	7,342	-0.04%
2024/11/12	5.2	20.49	0	0.00	20.55	5.2	7,325	0.07%
2024/11/11	6.3	21.09	2	20.80	20.75	4.3	7,289	0.06%
2024/11/08	2.3	21.97	2	21.85	21.75	0.3	7,242	0.00%
2024/11/07	3.3	22.91	1	22.90	22.70	2.3	7,199	0.03%
2024/11/06	1.1	22.80	10	22.65	22.85	-8.9	7,174	-0.12%
2024/11/05	20.2	23.00	1	23.05	22.95	19.2	7,150	0.27%
2024/11/04	44	23.05	13	23.31	23.45	31	7,125	0.44%
2024/11/01	5	21.96	30	22.30	22.30	-25	7,071	-0.35%
2024/10/30	5.4	22.36	31	22.29	21.90	-25.6	7,047	-0.36%
2024/10/29	4.2	22.64	22	22.60	22.55	-17.8	7,005	-0.25%
2024/10/28	6.2	23.28	11	23.13	23.00	-4.8	6,967	-0.07%
2024/10/25	13	24.20	40	24.47	24.20	-27	6,880	-0.39%
2024/10/24	6	24.59	8	24.64	24.20	-2	6,856	-0.03%
2024/10/23	20.1	25.81	32	25.60	25.05	-12	6,787	-0.18%
2024/10/22	40	25.51	29	25.39	25.55	11	6,712	0.16%
2024/10/21	9.5	24.85	17.2	24.72	25.15	-7.7	6,634	-0.12%
2024/10/18	16.3	25.13	12	24.99	24.80	4.3	6,591	0.07%
2024/10/17	99	25.84	93.6	25.33	25.20	5.4	6,514	0.08%
2024/10/16	59.8	25.52	90	25.66	26.30	-30.2	6,311	-0.48%
2024/10/15	75.7	25.09	97.3	25.17	24.15	-21.6	5,973	-0.36%
2024/10/14	299.1	26.17	171.1	25.97	25.60	128	5,746	2.23%	大買/大賣/鉅額交易
2024/10/11	239.1	26.05	213	26.20	25.70	26.1	5,176	0.50%	大買/大賣/
2024/10/09	92.1	24.88	55	24.77	24.20	37.1	4,499	0.82%
2024/10/08	107	25.00	117.1	24.95	24.85	-10.1	4,316	-0.23%	大買/大賣/
2024/10/07	69	24.00	45	23.95	24.20	24	3,984	0.60%
2024/10/04	14	22.76	6	22.40	22.90	8	3,832	0.21%
2024/10/01	9	22.33	58	22.60	22.25	-49	3,774	-1.30%
2024/09/30	6	22.97	5.9	22.93	22.85	0.1	3,725	0.00%
2024/09/27	30	23.55	13.1	23.43	23.55	16.9	3,708	0.46%
2024/09/26	12	23.16	33	22.86	22.75	-21	3,645	-0.58%
2024/09/25	45.2	24.06	44	23.84	24.00	1.2	3,565	0.03%
2024/09/24	49	23.26	16	23.46	23.25	33	3,437	0.96%
2024/09/23	13	23.41	5.5	23.34	23.00	7.5	3,358	0.22%
2024/09/20	35	24.16	24	24.15	23.70	11	3,283	0.34%
2024/09/19	30.5	24.18	38.1	24.11	24.45	-7.6	3,197	-0.24%
2024/09/18	105.1	24.57	101	24.38	24.20	4.1	3,071	0.13%	大買/
2024/09/16	62	23.85	62.2	23.68	24.00	-0.2	2,713	-0.01%
2024/09/13	21	22.19	26	22.13	22.25	-5	2,508	-0.20%
2024/09/12	9	21.83	8	21.68	21.75	1	2,453	0.04%
2024/09/11	15	21.57	1	21.00	20.90	14	2,410	0.58%
2024/09/10	35	22.29	55	21.90	21.15	-20	2,396	-0.83%
2024/09/09	29	22.31	50	22.14	23.00	-21	2,257	-0.93%
2024/09/06	53	22.02	25	21.76	22.40	28	2,239	1.25%
2024/09/05	2	21.10	11	21.35	21.30	-9	2,137	-0.42%
2024/09/04	9	21.00	3.3	21.32	20.80	5.7	2,095	0.27%
2024/09/03	5	22.32	5	22.28	22.20	0	2,023	0.00%
2024/09/02	30	22.86	17.1	22.65	22.45	12.9	1,972	0.65%
2024/08/30	34.1	22.89	41.1	22.79	22.65	-7.1	1,824	-0.39%
2024/08/29	139.5	22.01	86.4	22.40	22.40	53	1,559	3.40%	大買/
2024/08/28	10	20.71	24.9	19.79	21.10	-14.9	1,088	-1.37%
2024/08/27	0	0.00	5	19.10	19.20	-5	949	-0.53%
2024/08/26	0	0.00	0	19.15	19.05	0	968	0.00%
2024/08/23	1	19.00	0	0.00	19.05	1	974	0.10%
2024/08/21	1	19.05	5	18.99	19.00	-4	1,007	-0.40%
2024/08/20	5	19.30	0	0.00	19.10	5	1,006	0.50%
2024/08/19	14	19.34	0	0.00	19.35	14	1,003	1.40%
2024/08/16	5	19.25	0.1	19.20	19.25	4.9	1,002	0.49%
2024/08/15	0	0.00	5	19.30	19.20	-5	1,000	-0.50%
2024/08/14	1	18.80	0.1	18.80	18.85	0.9	1,016	0.09%
2024/08/13	2	18.47	0	0.00	18.50	2	1,016	0.20%
2024/08/08	1	17.05	0	0.00	17.40	1	1,007	0.10%
2024/08/07	1	17.50	0	17.40	17.55	1	1,009	0.10%
2024/08/06	2	16.35	1	17.25	16.70	1	1,008	0.10%
2024/08/05	3	16.98	0	0.00	16.90	3	992	0.30%
2024/08/02	1	18.60	0	0.00	18.55	1	966	0.10%
2024/08/01	1	19.10	0	0.00	19.25	1	961	0.10%
2024/07/30	1	18.50	0	0.00	18.65	1	954	0.11%
2024/07/29	16	18.64	0	0.00	18.45	16	944	1.70%
2024/07/26	13	19.11	0	19.40	19.25	13	927	1.40%
2024/07/23	22.4	19.99	21	19.91	19.55	1.4	920	0.16%
2024/07/22	7.4	19.12	2	19.35	19.55	5.4	887	0.61%
2024/07/19	0	19.20	0	0.00	19.30	0	867	0.00%
2024/07/18	2	19.87	4	19.95	19.75	-2	856	-0.23%
2024/07/17	0	0.00	3.4	19.70	19.70	-3.4	832	-0.41%
2024/07/16	2	19.15	1	19.15	19.10	1	818	0.12%
2024/07/15	0	19.13	1	19.20	19.05	-1	825	-0.12%
2024/07/12	19	19.40	1	19.45	19.40	18	815	2.21%
2024/07/11	10	19.54	0	0.00	19.50	10	813	1.23%
2024/07/10	11.4	19.76	7	19.71	19.70	4.4	817	0.54%
2024/07/09	5.1	19.74	2	19.65	19.40	3.1	807	0.38%
2024/07/08	2.2	19.92	1.3	19.75	19.70	0.9	797	0.11%
2024/07/05	1	19.85	7	19.86	19.90	-6	785	-0.76%
2024/07/04	3	19.60	0	0.00	19.60	3	767	0.39%
2024/07/02	0	0.00	20	19.40	19.40	-20	755	-2.65%
2024/07/01	0.3	19.30	0	0.00	19.25	0.3	752	0.04%
2024/06/28	0	0.00	1	19.65	19.50	-1	748	-0.13%
2024/06/27	0	0.00	8.4	19.40	19.25	-8.4	730	-1.15%
2024/06/26	0	19.30	0	0.00	19.10	0	727	0.00%
2024/06/25	6	19.04	5	19.15	19.20	1	727	0.14%
2024/06/24	2	19.25	4.6	19.20	19.10	-2.6	721	-0.35%
2024/06/21	10.3	19.47	7	19.46	19.40	3.3	716	0.46%
2024/06/20	4.1	19.64	6.5	19.80	19.60	-2.4	704	-0.34%
2024/06/19	1	19.00	0	0.00	18.95	1	646	0.15%
2024/06/18	1.1	19.19	0	0.00	19.20	1.1	643	0.17%
2024/06/17	16	19.61	4	19.63	19.40	12	637	1.88%
2024/06/14	2	19.05	0	0.00	19.05	2	598	0.34%
2024/06/13	27	19.12	1	19.00	19.10	26	580	4.48%
2024/06/12	0	0.00	1	18.05	18.20	-1	509	-0.20%
2024/06/11	0	17.95	0	0.00	18.00	0	509	0.00%
2024/06/06	7.1	18.10	2	17.90	17.95	5.1	527	0.96%
2024/06/05	1	18.15	0	0.00	18.15	1	529	0.19%
2024/06/04	1	18.30	0	18.40	18.40	1	537	0.18%
2024/06/03	2	18.60	1	18.55	18.55	1	542	0.18%
2024/05/31	0	0.00	2.6	18.70	18.55	-2.6	548	-0.47%
2024/05/30	2.6	18.82	0	0.00	18.75	2.6	551	0.48%
2024/05/29	15	18.65	5.7	18.54	18.50	9.3	542	1.72%
2024/05/28	9.3	18.80	3	18.70	18.70	6.3	545	1.16%
2024/05/27	2.5	18.25	0	0.00	18.25	2.5	525	0.47%
2024/05/24	0	0.00	0	17.80	17.90	0	524	0.00%
2024/05/23	0	17.95	14.5	17.85	17.85	-14.5	537	-2.70%
2024/05/22	0.1	18.15	1.1	18.20	18.10	-1	545	-0.18%
2024/05/21	0.5	18.25	0.1	18.10	18.10	0.4	562	0.07%
2024/05/20	18.1	18.31	6	18.28	18.15	12.1	572	2.12%
2024/05/17	0	18.00	2	17.80	17.80	-2	558	-0.36%
2024/05/14	1.1	17.21	0	0.00	17.30	1.1	625	0.17%
2024/05/10	1	17.59	0	0.00	17.45	1	626	0.17%
2024/05/03	0	0.00	1	17.70	17.50	-1	643	-0.16%
2024/05/02	0	17.50	0	0.00	17.60	0	653	0.00%
2024/04/30	0	17.45	0	0.00	17.50	0	657	0.00%
2024/04/29	0	0.00	0	17.45	17.50	0	661	0.00%
2024/04/26	1.1	17.44	0	0.00	17.40	1.1	662	0.17%
2024/04/25	1	17.10	0	0.00	17.35	1	672	0.15%
2024/04/23	1	17.20	0	0.00	17.25	1	681	0.15%
2024/04/22	0	0.00	1	17.10	17.10	-1	689	-0.14%
2024/04/19	1	17.39	10	17.05	17.10	-9	706	-1.27%
2024/04/17	1.3	17.31	5.8	17.45	17.40	-4.5	790	-0.57%
2024/04/16	6	17.28	6	17.25	17.15	0	799	0.00%
2024/04/15	1	17.75	0	0.00	17.75	1	787	0.13%
2024/04/11	1	18.10	1	18.10	18.05	0	777	0.00%
2024/04/10	10	18.20	0	0.00	18.25	10	781	1.28%
2024/04/09	0	0.00	0.2	18.15	18.10	-0.2	778	-0.03%
2024/04/08	0	17.95	0	18.10	17.85	0	773	0.00%
2024/04/02	0	18.05	0	0.00	18.05	0	770	0.00%
2024/04/01	2	18.13	1	18.05	18.10	1	769	0.13%
2024/03/29	0	0.00	1	17.95	18.00	-1	770	-0.13%
2024/03/28	2	18.00	2	18.05	18.00	0	771	0.00%
2024/03/27	0	18.26	0	18.40	18.15	0	771	0.00%
2024/03/26	0	18.27	0	0.00	18.10	0	770	0.00%
2024/03/25	1	18.20	2	18.28	18.25	-1	766	-0.13%
2024/03/22	0	18.09	0	0.00	18.20	0	766	0.00%
2024/03/21	3.2	17.79	0	0.00	17.80	3.2	765	0.42%
2024/03/20	3	17.85	0	18.00	17.80	3	767	0.39%
2024/03/19	0	18.17	1	18.15	18.05	-1	776	-0.13%
2024/03/18	1	17.80	0	18.05	18.00	1	777	0.13%
2024/03/15	0	18.30	0	0.00	18.00	0	783	0.00%
2024/03/14	0	18.25	1	18.10	18.10	-1	778	-0.13%
2024/03/13	2	18.15	0	0.00	18.10	2	776	0.26%
2024/03/12	1	18.45	0	0.00	18.45	1	761	0.13%
2024/03/11	3	18.38	0	0.00	18.40	3	756	0.40%
2024/03/08	2	18.53	1	18.65	18.40	1	750	0.14%
2024/03/07	2	18.83	1	18.75	18.60	1	741	0.14%
2024/03/06	5	18.90	10	18.85	18.90	-5	734	-0.68%
2024/03/05	4.5	19.05	0	0.00	19.00	4.5	726	0.62%
2024/03/04	0	19.30	4	19.20	19.10	-4	718	-0.56%
2024/03/01	8.3	19.26	2	19.15	19.20	6.3	709	0.88%
2024/02/29	4	19.53	0	0.00	19.70	4	698	0.58%
2024/02/27	3	19.62	8	19.64	19.55	-5	699	-0.71%
2024/02/26	7	19.84	2.2	20.05	19.75	4.8	706	0.68%
2024/02/23	3.5	19.91	0	0.00	19.85	3.5	703	0.50%
2024/02/22	3	20.05	6	20.03	20.00	-3	696	-0.43%
2024/02/21	0	19.85	1	20.00	19.85	-1	680	-0.15%
2024/02/20	4.4	20.02	17	19.82	19.85	-12.6	672	-1.87%
2024/02/19	19	20.36	0	0.00	20.15	19	659	2.88%
2024/02/16	1	19.50	0	0.00	19.45	1	623	0.16%
2024/02/05	0	18.70	0	0.00	18.60	0	585	0.00%
2024/01/30	1	18.65	0	0.00	18.60	1	594	0.17%
2024/01/29	0	19.10	0	0.00	19.00	0	592	0.00%
2024/01/26	2	19.15	0	0.00	19.05	2	592	0.34%
2024/01/25	2	19.20	9	19.07	19.15	-7	586	-1.19%
2024/01/24	0	0.00	1	19.00	18.90	-1	577	-0.17%
2024/01/19	5	18.45	0.2	18.40	18.45	4.8	574	0.84%
2024/01/18	0.2	18.75	0	0.00	18.60	0.2	570	0.04%
2024/01/16	0	0.00	0.2	18.80	18.90	-0.2	596	-0.03%
2024/01/15	0.2	19.00	2	19.30	19.15	-1.8	591	-0.30%
2024/01/12	6	19.03	2	19.20	18.75	4	576	0.69%
2024/01/11	9	19.11	2	19.20	19.00	7	553	1.26%
2024/01/10	0	0.00	2	18.15	18.50	-2	486	-0.41%
2024/01/09	1	18.40	0	0.00	18.30	1	479	0.21%
2024/01/08	1	18.50	1	18.30	18.35	0	502	0.00%
2024/01/04	1	18.15	0	0.00	18.15	1	633	0.16%
2024/01/03	0	18.30	0	0.00	18.35	0	630	0.01%
2024/01/02	0	0.00	0	18.60	18.60	0	624	0.00%
2023/12/29	0	0.00	0	18.55	18.60	0	623	0.00%
2023/12/26	0	18.70	0	0.00	18.80	0	623	0.00%
2023/12/25	0.1	18.60	0	0.00	18.55	0.1	618	0.01%
2023/12/22	0.2	18.80	0	0.00	18.55	0.2	613	0.03%
2023/12/21	0	0.00	2	18.90	18.80	-2	612	-0.33%
2023/12/20	0	18.95	0	0.00	19.10	0	617	0.00%
2023/12/18	0	19.35	1	19.30	19.25	-1	666	-0.15%
2023/12/15	0	0.00	10	19.25	19.30	-10	661	-1.51%
2023/12/14	0	0.00	5	19.37	19.15	-5	650	-0.77%
2023/12/13	0	0.00	2	19.10	19.20	-2	642	-0.31%
2023/12/12	5.1	19.09	0	0.00	19.05	5.1	644	0.80%
2023/12/11	0	18.95	0	0.00	18.90	0	696	0.00%
2023/12/08	0	0.00	2	18.65	18.65	-2	698	-0.29%
2023/12/07	0	0.00	1	18.75	18.75	-1	696	-0.14%
2023/12/06	0	18.91	0	0.00	18.95	0	697	0.01%
2023/12/05	0	18.95	1	19.05	18.95	-1	697	-0.14%
2023/12/04	1.3	19.14	5	19.15	19.10	-3.7	700	-0.53%
2023/12/01	3	19.07	0	0.00	19.10	3	697	0.43%
2023/11/30	1	19.10	1	19.05	19.00	0	696	0.00%
2023/11/29	0.1	18.75	0	0.00	18.85	0.1	694	0.01%
2023/11/27	0.2	18.85	0	0.00	18.80	0.2	697	0.03%
2023/11/24	0	0.00	3	19.03	19.00	-3	697	-0.43%
2023/11/22	0	0.00	1	19.00	18.80	-1	674	-0.15%
2023/11/21	0	18.68	0	0.00	18.70	0	669	0.00%
2023/11/20	0	0.00	2	18.60	18.55	-2	667	-0.30%
2023/11/17	1	18.40	0	0.00	18.45	1	663	0.15%
2023/11/16	0	18.30	1	18.45	18.45	-1	658	-0.15%
2023/11/15	2	18.40	1	18.40	18.35	1	660	0.15%
2023/11/14	1	18.15	0	0.00	18.15	1	656	0.15%
2023/11/13	1	18.00	0	18.10	18.00	1	659	0.15%
2023/11/10	1	17.95	0	0.00	18.00	1	663	0.15%
2023/11/07	3	18.32	0	0.00	18.30	3	677	0.44%
2023/11/03	0	18.45	0	0.00	18.05	0	696	0.00%
2023/11/02	1	18.10	0	0.00	18.15	1	711	0.14%
2023/11/01	2	17.90	0	0.00	18.00	2	715	0.28%
2023/10/31	1.2	18.06	12	18.43	18.00	-10.9	737	-1.47%
2023/10/26	0	18.95	3	18.95	18.65	-3	1,104	-0.27%
2023/10/25	7	19.11	0	0.00	18.95	7	1,140	0.61%
2023/10/24	4	19.03	5	18.86	18.95	-1	1,133	-0.09%
2023/10/20	2	18.30	0	0.00	18.20	2	1,111	0.18%
2023/10/18	0	18.20	0	0.00	18.00	0	1,120	0.00%
2023/10/17	4	18.43	1	18.40	18.20	3	1,132	0.26%
2023/10/16	15	18.54	13	18.36	18.45	2	1,145	0.17%
2023/10/13	13.1	18.89	12	18.85	18.80	1.1	1,128	0.09%
2023/10/12	0	0.00	1	17.60	17.65	-1	1,031	-0.10%
2023/10/11	1	17.50	0	17.80	17.45	1	1,034	0.10%
2023/10/06	0	0.00	3.1	17.80	17.85	-3.1	1,038	-0.30%
2023/10/05	0	0.00	1	17.80	17.75	-1	1,046	-0.10%
2023/10/04	1	17.70	0	0.00	17.65	1	1,057	0.09%
2023/10/03	1.3	17.89	1	18.20	17.85	0.3	1,079	0.03%
2023/10/02	0	17.95	0	0.00	17.90	0	1,085	0.00%
2023/09/28	1	18.10	0	0.00	17.85	1	1,106	0.09%
2023/09/26	0	18.05	0	0.00	17.85	0	1,118	0.00%
2023/09/25	1	18.25	0	0.00	18.20	1	1,122	0.09%
2023/09/22	0	0.00	1.1	18.37	18.45	-1.1	1,117	-0.10%
2023/09/21	3	18.00	0	18.33	17.85	3	1,096	0.27%
2023/09/20	1.1	17.84	0	0.00	17.80	1.1	1,064	0.10%
2023/09/18	1	18.10	0	0.00	18.10	1	1,074	0.09%
2023/09/14	10	18.90	2.2	18.58	18.25	7.8	1,079	0.72%
2023/09/12	1	17.75	5	17.84	17.70	-4	1,019	-0.39%
2023/09/11	1	17.60	0.5	17.60	17.65	0.5	1,023	0.05%
2023/09/06	0.1	18.25	0	0.00	18.25	0.1	1,029	0.01%
2023/09/05	0	0.00	2	18.30	18.50	-2	1,032	-0.19%
2023/09/04	0	18.35	0	0.00	18.25	0	1,033	0.00%
2023/08/29	1	17.65	0	0.00	17.70	1	1,050	0.10%
2023/08/28	0	0.00	1	17.55	17.55	-1	1,061	-0.09%
2023/08/25	0	0.00	12	17.65	17.65	-12	1,064	-1.13%
2023/08/24	4.1	17.72	2.3	17.72	17.50	1.8	1,081	0.17%
2023/08/23	1	17.55	0.1	17.62	17.60	1	1,086	0.09%
2023/08/22	0.1	17.45	0	17.60	17.40	0	1,088	0.00%
2023/08/16	1	17.50	0	0.00	17.40	1	1,082	0.09%
2023/08/15	0	17.85	1	18.00	17.80	-1	1,079	-0.09%
2023/08/14	1	17.60	0	0.00	17.60	1	1,078	0.09%
2023/08/11	0	0.00	0	18.25	18.15	0	1,067	0.00%
2023/08/10	2.1	18.18	0	0.00	18.25	2.1	1,061	0.19%
2023/08/08	2.1	18.85	0	0.00	18.80	2.1	1,040	0.20%
2023/08/07	0.1	19.10	12	19.10	19.20	-11.9	1,028	-1.16%
2023/08/04	4	19.35	4	19.30	19.25	0	1,021	0.00%
2023/08/02	10.2	19.75	11.5	19.84	19.70	-1.3	998	-0.13%
2023/08/01	53.2	20.30	30	20.15	20.10	23.2	965	2.40%
2023/07/31	34	21.31	18.8	21.15	21.60	15.2	862	1.76%
2023/07/28	11.1	19.65	10	19.56	19.65	1.1	642	0.17%
2023/07/27	1	18.95	2	19.00	18.95	-1	603	-0.17%
2023/07/26	0	0.00	6	18.63	18.55	-6	600	-1.00%
2023/07/25	1	18.65	0	0.00	18.60	1	603	0.17%
2023/07/24	0	18.95	0	0.00	18.65	0	599	0.00%
2023/07/21	5	19.20	0	0.00	19.15	5	597	0.84%
2023/07/20	8	19.37	1	19.35	19.45	7	604	1.16%
2023/07/19	0	19.20	2.5	19.39	19.05	-2.5	597	-0.42%
2023/07/18	0.3	18.84	1	18.85	18.90	-0.7	600	-0.11%
2023/07/17	6	19.46	3	19.25	19.15	3	605	0.50%
2023/07/14	1.1	18.59	1	18.45	18.45	0.1	583	0.01%
2023/07/13	1	18.45	0	18.50	18.45	1	601	0.17%
2023/07/12	1	18.60	0	0.00	18.55	1	608	0.16%
2023/07/11	0.1	18.80	1	18.95	18.90	-0.9	620	-0.15%
2023/07/10	1	19.10	7	19.24	19.20	-6	622	-0.96%
2023/07/07	0.2	18.70	1	18.55	18.55	-0.8	616	-0.13%
2023/07/06	0	19.00	0	0.00	18.95	0	624	0.00%
2023/07/05	0	0.00	3	18.75	18.75	-3	642	-0.47%
2023/07/04	0.2	18.50	1	18.55	18.60	-0.8	640	-0.12%
2023/07/03	0.1	18.25	0	0.00	18.40	0.1	637	0.01%
2023/06/30	1.1	18.25	0	0.00	18.35	1.1	647	0.17%
2023/06/28	0	0.00	1	18.30	18.35	-1	776	-0.13%
2023/06/27	3	18.43	1	18.50	18.25	2	779	0.26%
2023/06/26	0	0.00	1	18.75	18.65	-1	780	-0.13%
2023/06/21	1	18.80	0	0.00	18.80	1	789	0.13%
2023/06/20	0	0.00	1	18.60	18.70	-1	781	-0.13%
2023/06/19	0	18.40	2	18.50	18.50	-2	779	-0.25%
2023/06/16	0.3	18.40	0	0.00	18.45	0.3	781	0.03%
2023/06/15	1	18.50	9	18.49	18.50	-8	781	-1.02%
2023/06/14	1	18.50	0	0.00	18.45	1	780	0.13%
2023/06/13	0	0.00	0	18.50	18.50	0	778	0.00%
2023/06/12	1	18.55	2	18.55	18.60	-1	777	-0.13%
2023/06/09	1.1	18.74	0	0.00	18.70	1.1	776	0.14%
2023/06/08	0.1	18.65	0	0.00	18.70	0.1	778	0.01%
2023/06/07	0	18.95	0	0.00	19.00	0	781	0.00%
2023/06/06	1.1	18.79	0	0.00	18.80	1.1	779	0.15%
2023/06/05	0	0.00	1	19.00	19.00	-1	783	-0.13%
2023/06/02	0	18.80	0	0.00	18.85	0	783	0.00%
2023/06/01	0	18.70	2	18.90	18.80	-2	792	-0.25%
2023/05/31	1	18.75	2	18.65	18.70	-1	790	-0.12%
2023/05/30	6	18.71	0	0.00	18.85	6	785	0.76%
2023/05/29	1	18.15	0	0.00	18.25	1	768	0.13%
2023/05/26	0.1	18.00	0.1	18.00	18.10	-0.1	763	-0.01%
2023/05/25	0.1	18.30	0	0.00	18.30	0.1	769	0.01%
2023/05/24	0	0.00	2	18.38	18.40	-2	774	-0.26%
2023/05/23	0	0.00	6	18.30	18.30	-6	788	-0.76%
2023/05/22	0.1	18.01	5	18.10	18.10	-4.9	788	-0.63%
2023/05/19	0.1	17.85	0	0.00	17.95	0.1	795	0.01%
2023/05/18	0.2	18.03	2	18.10	18.10	-1.8	795	-0.23%
2023/05/17	1	17.90	0	0.00	18.10	1	793	0.13%
2023/05/16	0	17.80	0	0.00	17.80	0	788	0.00%
2023/05/15	0.1	17.70	1	17.75	17.70	-1	786	-0.12%
2023/05/12	0.2	18.00	0	0.00	17.85	0.2	786	0.03%
2023/05/11	0.1	17.90	0	0.00	17.95	0.1	782	0.01%
2023/05/09	0	0.00	1	18.05	18.15	-1	779	-0.13%
2023/05/08	0.1	18.15	0	0.00	18.25	0.1	780	0.01%
2023/05/05	3	18.43	0.1	18.50	18.40	2.9	777	0.38%
2023/05/04	1	18.30	2	18.40	18.40	-1	776	-0.13%
2023/05/02	0	18.08	0	0.00	18.10	0	770	0.00%
2023/04/27	0.1	17.98	1	18.05	18.05	-0.9	764	-0.12%
2023/04/25	1	18.45	3	18.27	17.95	-2	756	-0.26%
2023/04/24	0	0.00	1	18.50	18.55	-1	744	-0.13%
2023/04/21	1	18.35	0	0.00	18.25	1	736	0.14%
2023/04/19	0	0.00	11	19.55	19.50	-11	720	-1.53%
2023/04/18	0	0.00	0	19.35	19.30	0	707	0.00%
2023/04/17	0	19.40	3	19.37	19.35	-3	684	-0.44%
2023/04/13	0	19.40	0	0.00	19.15	0	650	0.00%
2023/04/12	10	19.25	0	0.00	19.35	10	638	1.57%
2023/04/11	3	19.18	0	0.00	19.20	3	621	0.48%
2023/04/10	8	19.23	10	19.35	19.20	-2	606	-0.33%
2023/04/07	0	18.70	0	0.00	18.45	0	566	0.00%
2023/04/06	0	0.00	8	18.39	18.45	-8	561	-1.43%
2023/03/31	0	18.65	4.1	18.55	18.65	-4.1	556	-0.74%
2023/03/30	14	19.06	0	19.15	18.95	14	536	2.62%
2023/03/29	3	19.52	13	19.50	19.15	-10	478	-2.09%
2023/03/28	1.1	18.35	0	18.40	18.25	1.1	405	0.26%
2023/03/27	19	18.67	0	0.00	18.55	19	399	4.76%
2023/03/23	0	18.30	0	0.00	18.25	0	378	0.00%
2023/03/22	0	18.18	0	18.15	18.25	0	377	0.00%
2023/03/21	1	18.10	10	18.24	18.10	-9	372	-2.41%
2023/03/20	8	17.98	0	0.00	18.00	8	366	2.19%
2023/03/17	3	17.90	0	18.05	17.90	3	363	0.82%
2023/03/16	1	17.80	0	0.00	17.80	1	362	0.28%
2023/03/15	0.2	17.80	0	0.00	17.80	0.2	361	0.06%
2023/03/14	5	17.80	0	17.85	17.65	5	361	1.39%
2023/03/13	0	17.88	1	17.65	17.75	-1	361	-0.28%
2023/03/10	0	18.08	0	0.00	17.95	0	355	0.00%
2023/03/09	1	18.40	0	0.00	18.25	1	355	0.28%
2023/03/08	1	18.45	10	18.50	18.65	-9	355	-2.53%
2023/03/07	0	18.49	0	0.00	18.50	0	347	0.00%
2023/03/06	0	18.55	2	18.43	18.50	-2	341	-0.59%
2023/03/03	1	18.10	2	18.08	18.15	-1	328	-0.30%
2023/03/02	0	17.91	0	0.00	17.90	0	324	0.00%
2023/03/01	0	17.85	0	0.00	17.75	0	323	0.00%
2023/02/24	0	17.76	0	0.00	17.85	0	319	0.00%
2023/02/23	4	18.16	6	17.93	17.70	-2	319	-0.62%
2023/02/21	12	18.27	3	18.15	18.00	9	310	2.89%
2023/02/20	0.2	17.80	0	0.00	17.90	0.2	303	0.07%
2023/02/17	0	17.85	0	0.00	17.80	0	307	0.00%
2023/02/16	0	17.50	0	0.00	17.55	0	304	0.00%
2023/02/14	1	17.45	3	17.45	17.40	-2	314	-0.63%
2023/02/13	3	17.20	1	17.40	17.25	2	323	0.62%
2023/02/10	0	17.15	0	0.00	17.25	0	328	0.00%
2023/02/08	1	17.65	0	0.00	17.65	1	334	0.30%
2023/02/03	5	17.80	0	0.00	17.80	5	336	1.49%
2023/02/02	0	17.75	0	0.00	17.95	0	334	0.00%
2023/02/01	1	17.50	0	0.00	17.50	1	331	0.30%
2023/01/17	0	0.00	0	16.65	16.70	0	359	0.00%
2023/01/16	0.1	16.75	0	0.00	16.65	0.1	361	0.02%
2023/01/13	0	0.00	1	16.80	16.85	-1	362	-0.28%
2023/01/12	0	17.40	2	17.18	17.10	-2	380	-0.52%
2023/01/10	0	17.40	17	17.30	17.30	-17	382	-4.44%
2023/01/06	0	16.93	0	0.00	17.00	0	372	0.00%
2023/01/05	0	0.00	1	17.00	16.95	-1	384	-0.26%
2023/01/04	1	16.80	0	0.00	16.75	1	386	0.26%
2022/12/30	1	16.65	0	0.00	16.60	1	392	0.25%
2022/12/27	0	17.25	0	0.00	17.05	0	402	0.00%
2022/12/21	0	0.00	5	16.95	16.90	-5	437	-1.14%
2022/12/16	0	17.66	2	17.55	17.50	-2	458	-0.43%
2022/12/13	0	18.00	0	0.00	17.60	0	456	0.00%
2022/12/12	0	17.75	0	0.00	17.75	0	460	0.00%
2022/12/06	3.2	18.05	0	0.00	17.90	3.2	474	0.66%
2022/12/05	1	18.30	0	0.00	18.30	1	505	0.20%
2022/11/29	2	17.65	0	0.00	17.65	2	510	0.39%
2022/11/18	2	17.35	0	0.00	17.25	2	518	0.39%
2022/11/17	0	0.00	2	17.43	17.65	-2	519	-0.38%
2022/11/16	1	17.30	0	0.00	17.30	1	523	0.19%
2022/11/15	0	17.45	0	0.00	17.35	0	522	0.00%
2022/11/11	2	16.90	0	0.00	16.70	2	557	0.36%
2022/11/10	1	16.70	0	0.00	16.85	1	579	0.17%
2022/11/09	1	16.75	2	16.70	16.60	-1	592	-0.17%
2022/11/08	0	0.00	1	16.35	16.40	-1	600	-0.17%
2022/11/07	1.1	16.56	1	16.60	16.55	0.1	602	0.02%
2022/11/04	0	0.00	2	16.05	16.25	-2	605	-0.33%
2022/11/03	1	16.00	1	15.65	16.00	0	611	0.00%
2022/11/02	2	15.73	0	15.90	15.75	2	626	0.32%
2022/11/01	1	15.40	0	0.00	15.50	1	709	0.14%
2022/10/28	0	15.40	0	0.00	15.05	0	784	0.00%
2022/10/20	0	15.85	0	15.65	15.65	0	761	0.00%
2022/10/18	4	16.00	0	0.00	15.90	4	743	0.54%
2022/10/14	0	0.00	1	15.70	15.85	-1	752	-0.13%
2022/10/13	1	14.95	1	15.40	14.75	0	753	0.00%
2022/10/11	2	15.60	1	15.55	15.70	1	749	0.13%
2022/10/06	1	16.20	2	16.30	16.20	-1	746	-0.13%
2022/10/05	1	16.50	4	16.40	16.20	-3	747	-0.40%
2022/09/30	0	15.20	0	0.00	15.55	0	761	0.00%
2022/09/29	0	0.00	1	15.55	15.45	-1	767	-0.13%
2022/09/28	0	0.00	22	15.63	14.70	-22	768	-2.86%
2022/09/27	0	0.00	0.1	15.70	15.95	-0.1	764	-0.01%
2022/09/26	1	16.55	15	16.10	15.70	-14	775	-1.80%
2022/09/22	1	17.35	0	0.00	17.45	1	794	0.13%
2022/09/21	0.1	17.75	0	0.00	17.50	0.1	795	0.01%
2022/09/20	5	17.75	0	0.00	17.75	5	795	0.63%
2022/09/19	0	18.90	1	18.00	17.75	-1	802	-0.12%
2022/09/16	10	18.25	0	0.00	18.05	10	813	1.23%
2022/09/15	0	0.00	7	18.36	18.20	-7	818	-0.85%
2022/09/14	0	17.90	2	17.95	18.10	-2	821	-0.24%
2022/09/13	0	0.00	1	18.05	18.00	-1	831	-0.12%
2022/09/12	16	18.38	0	0.00	18.05	16	844	1.89%
2022/09/08	2	17.30	0.2	17.20	17.45	1.8	817	0.22%
2022/09/05	0	18.15	1	17.80	17.80	-1	827	-0.12%
2022/09/01	0.1	18.50	0	0.00	18.35	0.1	827	0.01%
2022/08/31	1	18.40	1	18.55	18.75	0	824	0.00%
2022/08/26	0	18.90	0	0.00	18.85	0	820	0.00%
2022/08/24	1	18.40	0	0.00	18.40	1	829	0.12%
2022/08/23	0	18.40	0	0.00	18.40	0	835	0.00%
2022/08/22	0	18.89	1	18.60	18.55	-1	833	-0.12%
2022/08/17	0.1	19.90	2	19.80	19.95	-1.9	794	-0.24%
2022/08/16	5	19.75	1	19.65	19.65	4	769	0.52%
2022/08/15	0	0.00	4	19.70	19.75	-4	754	-0.53%
2022/08/12	5	19.45	0	0.00	19.55	5	743	0.67%
2022/08/11	1.1	19.31	0	0.00	19.25	1.1	740	0.15%
2022/08/10	0	19.15	0	0.00	19.20	0	739	0.00%
2022/08/09	0	19.20	1	19.15	19.15	-1	739	-0.13%
2022/08/08	23	20.04	17	19.74	19.45	6	729	0.83%
2022/08/05	42	19.78	40	19.80	19.80	2	651	0.31%
2022/08/04	0.1	18.00	0	0.00	18.00	0.1	598	0.02%
2022/08/02	0	18.49	0	0.00	18.35	0	602	0.00%
2022/07/29	0	0.00	0.2	19.05	18.90	-0.2	609	-0.03%
2022/07/28	3	19.25	0	0.00	18.85	3	612	0.49%
2022/07/27	0	19.15	0	0.00	19.15	0	614	0.00%
2022/07/26	0	0.00	0.1	19.15	18.90	-0.1	615	-0.01%
2022/07/25	0	19.45	0	0.00	19.40	0	615	0.00%
2022/07/21	2	19.45	0	0.00	19.50	2	642	0.31%
2022/07/20	0	19.40	0	0.00	19.10	0	644	0.00%
2022/07/19	0	19.10	0	0.00	19.10	0	653	0.00%
2022/07/18	0	0.00	1	19.15	19.15	-1	660	-0.15%
2022/07/15	0	18.85	0	0.00	18.85	0	664	0.00%
2022/07/12	0	18.00	0	0.00	17.90	0	685	0.00%
2022/07/11	0	0.00	1	18.80	18.75	-1	706	-0.14%
2022/07/08	1	18.80	0	0.00	18.95	1	717	0.14%
2022/07/07	0	0.00	0.4	18.15	18.45	-0.4	716	-0.06%
2022/07/06	0	18.30	0	0.00	17.75	0	726	0.00%
2022/07/05	0	0.00	1	18.30	18.55	-1	745	-0.13%
2022/07/01	2.1	17.51	0	0.00	17.50	2.1	752	0.27%
2022/06/28	1	20.40	0	0.00	20.35	1	738	0.14%
2022/06/27	1	20.70	0	0.00	20.65	1	750	0.13%
2022/06/22	0	20.00	0	0.00	19.60	0	768	0.00%
2022/06/21	0	0.00	5	20.00	20.40	-5	768	-0.65%
2022/06/20	0	0.00	2	20.35	19.35	-2	769	-0.26%
2022/06/17	2	20.45	2	20.50	20.50	0	767	0.00%
2022/06/16	0	0.00	0.2	21.47	20.95	-0.2	772	-0.02%
2022/06/14	0	21.40	0	0.00	21.10	0	819	0.00%
2022/06/13	0	21.60	6	21.45	21.35	-6	836	-0.72%
2022/06/10	6	22.20	1	22.20	22.30	5	847	0.59%
2022/06/09	0	22.20	0.1	22.40	22.30	-0.1	861	-0.01%
2022/06/07	0	22.55	0	0.00	22.45	0	882	0.00%
2022/06/02	0	0.00	1	22.90	22.70	-1	942	-0.11%
2022/06/01	2	22.80	1	22.75	22.75	1	986	0.10%
2022/05/26	0	22.00	0	0.00	21.85	0	1,073	0.00%
2022/05/23	0	0.00	3	21.95	22.00	-3	1,252	-0.24%
2022/05/19	1	21.55	1	21.40	21.85	0	1,340	0.00%
2022/05/18	0	21.94	3	21.97	21.95	-3	1,402	-0.21%
2022/05/17	0	21.55	4	21.38	21.60	-4	1,448	-0.27%
2022/05/16	2	21.00	9	21.27	20.90	-7	1,508	-0.46%
2022/05/13	0	21.20	1	21.10	21.20	-1	1,596	-0.06%
2022/05/12	2	20.53	9	20.87	20.40	-7	1,694	-0.41%
2022/05/09	0	21.55	0	0.00	21.25	0	2,329	0.00%
2022/05/06	1	21.90	0	0.00	22.30	1	2,356	0.04%
2022/05/05	2	22.83	1	22.85	22.75	1	2,383	0.04%
2022/05/03	0	0.00	1	22.15	22.05	-1	2,538	-0.04%
2022/04/27	3.1	20.91	2	21.45	21.10	1.1	3,157	0.04%
2022/04/26	3	21.90	0	22.00	21.90	3	3,389	0.09%
2022/04/25	0.1	22.80	10	22.48	22.15	-9.9	3,609	-0.27%
2022/04/22	0.1	23.18	0.5	23.11	23.05	-0.5	3,879	-0.01%
2022/04/19	0	23.05	0	0.00	22.95	0	4,983	0.00%
2022/04/18	2.2	22.97	0	0.00	22.85	2.2	5,264	0.04%
2022/04/15	1	22.90	2	22.90	22.85	-1	5,316	-0.02%
2022/04/14	0	23.70	5	23.71	23.55	-5	5,363	-0.09%
2022/04/13	0	23.80	0	0.00	24.00	0	5,386	0.00%
2022/04/12	1	23.65	0	0.00	23.55	1	5,416	0.02%
2022/04/11	1.2	24.48	1	24.35	24.05	0.2	5,438	0.00%
2022/04/08	1	24.95	4	25.00	25.10	-3	5,443	-0.05%
2022/04/07	2.1	24.83	0.1	25.50	24.90	2	5,472	0.04%
2022/04/06	0.1	25.72	1	25.60	25.60	-0.9	5,496	-0.02%
2022/04/01	0.1	25.90	0	0.00	25.90	0.1	5,572	0.00%
2022/03/31	0	26.39	1.7	26.30	26.20	-1.7	5,708	-0.03%
2022/03/30	1	26.50	1.1	26.61	26.70	-0.1	6,075	0.00%
2022/03/29	1.2	26.93	0	0.00	26.50	1.2	6,485	0.02%
2022/03/28	0	26.00	0.4	25.98	26.45	-0.3	6,499	-0.01%
2022/03/25	1	26.41	1.2	26.48	26.30	-0.2	6,526	0.00%
2022/03/24	0	26.53	5	26.52	26.60	-5	6,539	-0.08%
2022/03/23	0	26.84	3	26.73	26.70	-3	6,589	-0.05%
2022/03/22	0	26.51	1	26.55	26.60	-1	6,642	-0.01%
2022/03/21	3	26.77	5.2	26.61	26.60	-2.2	6,675	-0.03%
2022/03/18	0	0.00	8.2	26.49	26.85	-8.2	6,775	-0.12%
2022/03/17	0.2	26.07	0	0.00	26.15	0.2	6,943	0.00%
2022/03/16	0	25.50	3	25.57	25.55	-3	7,009	-0.04%
2022/03/15	1	25.05	0	0.00	25.05	1	7,128	0.01%
2022/03/14	3.1	25.34	0	25.35	25.35	3	7,443	0.04%
2022/03/11	0.3	25.00	0	0.00	25.15	0.3	8,695	0.00%
2022/03/10	1	25.40	1	25.35	25.35	0	9,183	0.00%
2022/03/09	1.2	24.71	2	24.60	24.85	-0.8	9,413	-0.01%
2022/03/08	2	24.10	3.1	24.15	24.10	-1.1	9,496	-0.01%
2022/03/07	3.2	25.28	2	25.15	25.10	1.2	9,547	0.01%
2022/03/04	8.1	26.32	4.3	26.38	26.30	3.8	9,613	0.04%
2022/03/03	1.2	26.60	0	0.00	26.60	1.2	9,697	0.01%
2022/03/02	0.2	26.40	0	0.00	26.60	0.2	9,829	0.00%
2022/03/01	2.2	26.53	33	26.57	26.60	-30.8	9,921	-0.31%
2022/02/25	15	26.05	4.2	26.36	26.15	10.8	10,054	0.11%
2022/02/24	26.1	26.86	4	26.98	26.40	22.1	10,479	0.21%
2022/02/23	1.2	27.24	48	27.18	27.45	-46.8	10,726	-0.44%
2022/02/22	36.2	26.87	1	26.80	26.65	35.2	11,358	0.31%
2022/02/21	14.1	27.09	0	0.00	27.20	14.1	11,578	0.12%
2022/02/18	17	27.28	0	0.00	27.35	17	11,849	0.14%
2022/02/17	11.7	28.16	2	28.20	27.75	9.7	11,849	0.08%
2022/02/16	3.1	28.28	44	28.44	28.05	-40.9	11,889	-0.34%
2022/02/15	53.3	28.55	13	28.61	28.05	40.3	11,860	0.34%
2022/02/14	71.1	28.76	164	29.23	28.75	-92.9	11,801	-0.79%	大賣/
2022/02/11	206.3	29.31	148.2	29.82	29.15	58.1	11,726	0.50%	大買/大賣/
2022/02/10	21.2	29.24	289	29.38	29.05	-267.8	11,467	-2.33%	大賣/鉅額交易
2022/02/09	8.1	28.69	9	28.74	29.30	-0.9	11,339	-0.01%
2022/02/08	6	26.92	0	27.05	27.60	6	11,185	0.05%
2022/02/07	0	0.00	1	26.41	26.85	-1	11,200	-0.01%
2022/01/26	2	26.10	3.1	25.94	25.90	-1.1	11,229	-0.01%
2022/01/25	12.2	26.92	1	26.60	26.15	11.2	11,375	0.10%
2022/01/24	8.1	27.33	6	27.11	27.15	2.1	11,755	0.02%
2022/01/21	230.3	29.09	41	28.16	28.15	189.3	11,747	1.61%	大買/鉅額交易
2022/01/20	222.6	29.64	135.1	29.69	29.80	87.5	11,604	0.75%	大買/大賣/
2022/01/19	119.2	29.05	396	29.67	29.50	-276.8	11,469	-2.41%	大買/大賣/鉅額交易
2022/01/18	299.2	29.49	97.1	29.64	29.00	202.1	11,614	1.74%	大買/鉅額交易
2022/01/17	90.1	29.31	310.4	29.63	29.80	-220.3	11,613	-1.90%	大賣/鉅額交易
2022/01/14	262.3	28.89	79.2	28.99	29.30	183.1	11,349	1.61%	大買/鉅額交易
2022/01/13	129.2	29.02	62	29.14	28.80	67.2	11,118	0.60%	大買/
2022/01/12	275.1	28.94	268	28.97	29.40	7.1	10,793	0.07%	大買/大賣/
2022/01/11	97.1	28.11	82	28.12	28.00	15.1	10,303	0.15%
2022/01/10	13	27.58	14	26.70	27.55	-1	10,022	-0.01%
2022/01/07	9.3	26.84	12	27.11	26.70	-2.7	9,973	-0.03%
2022/01/06	2	27.55	4	27.59	27.55	-2	9,912	-0.02%
2022/01/05	0.1	27.85	6	27.93	27.80	-5.9	9,891	-0.06%
2022/01/04	5	28.28	6	28.31	28.05	-1	9,874	-0.01%
2022/01/03	3	28.40	19	28.26	28.30	-16	9,848	-0.16%
2021/12/30	0	28.34	14	28.36	28.35	-14	9,832	-0.14%
2021/12/29	5	28.67	2.1	28.65	28.60	2.9	9,809	0.03%
2021/12/28	39	28.76	23.1	28.59	28.60	15.9	9,793	0.16%
2021/12/27	34.2	29.10	33	29.34	29.05	1.2	9,747	0.01%
2021/12/24	101.6	29.42	144.1	29.53	29.70	-42.5	9,637	-0.44%	大買/大賣/
2021/12/23	104	29.41	86	29.50	29.00	18	9,274	0.19%	大買/
2021/12/22	11	28.37	5.5	28.17	28.00	5.5	8,888	0.06%
2021/12/21	2.2	27.96	12	28.09	28.15	-9.9	8,859	-0.11%
2021/12/20	8	27.74	6	27.73	27.65	2	8,833	0.02%
2021/12/17	7.6	28.11	7	27.99	27.85	0.6	8,817	0.01%
2021/12/16	3.2	28.42	5	28.50	28.35	-1.8	8,766	-0.02%
2021/12/15	2.1	27.95	7	27.96	27.90	-4.9	8,714	-0.06%
2021/12/14	10.1	28.11	10	27.95	27.85	0.1	8,675	0.00%
2021/12/13	44	28.90	61	28.90	28.95	-17	8,582	-0.20%
2021/12/10	15.1	27.79	18	27.70	27.85	-2.9	8,394	-0.03%
2021/12/09	32.3	28.41	25	28.44	28.10	7.3	8,321	0.09%
2021/12/08	182.4	28.83	212	28.83	28.50	-29.7	8,188	-0.36%	大買/大賣/
2021/12/07	365.6	30.56	240.2	30.79	28.80	125.4	7,864	1.59%	大買/大賣/鉅額交易
2021/12/06	90	30.47	102.3	31.25	31.90	-12.3	6,609	-0.19%	大賣/
2021/12/03	121.2	29.16	126.1	28.98	29.00	-4.9	6,148	-0.08%	大買/大賣/
2021/12/02	16.4	28.36	14	28.22	27.65	2.4	5,926	0.04%
2021/12/01	7.1	28.19	14	28.48	28.65	-7	5,864	-0.12%
2021/11/30	25	27.82	24.1	27.96	27.80	0.9	5,791	0.02%
2021/11/29	14.1	26.95	16.1	26.59	27.00	-1.9	5,730	-0.03%
2021/11/26	22.1	27.23	30	26.87	26.55	-7.9	5,759	-0.14%
2021/11/25	8	28.43	58	28.51	28.50	-50	5,614	-0.89%
2021/11/24	15.1	28.40	16	28.45	28.95	-0.9	5,525	-0.02%
2021/11/23	153.9	29.95	83.5	29.39	28.20	70.4	5,386	1.31%	大買/
2021/11/22	85.9	28.72	64	28.70	28.10	21.9	4,921	0.44%
2021/11/19	141.4	28.62	183.7	28.71	28.90	-42.3	4,740	-0.89%	大買/大賣/
2021/11/18	102.1	27.87	113	27.99	27.50	-11	4,093	-0.27%	大買/大賣/
2021/11/17	53	27.77	46.1	27.77	27.55	6.9	3,850	0.18%
2021/11/16	11.1	26.62	9	26.62	26.95	2.1	3,583	0.06%
2021/11/15	4	26.96	2.4	27.12	27.10	1.7	3,562	0.05%
2021/11/12	1	26.40	0.6	26.15	26.20	0.4	3,550	0.01%
2021/11/11	0.3	25.84	3	25.85	25.80	-2.8	3,616	-0.08%
2021/11/10	2	26.25	3	26.17	26.15	-1	3,775	-0.03%
2021/11/09	4	25.99	3	26.00	25.85	1	4,017	0.02%
2021/11/08	0	0.00	6	25.58	25.80	-6	4,031	-0.15%
2021/11/05	8	25.23	7.1	25.29	25.40	0.9	4,099	0.02%
2021/11/04	2	25.98	1	26.20	26.00	1	4,147	0.02%
2021/11/03	7	25.81	1	26.30	25.90	6	4,142	0.14%
2021/11/02	126.3	28.05	78	26.35	26.45	48.3	4,150	1.16%	大買/
2021/11/01	38	27.99	45	27.75	28.65	-7	3,976	-0.18%
2021/10/29	23	26.23	13	26.35	26.20	10	3,590	0.28%
2021/10/28	12.1	26.26	7.4	26.25	26.20	4.7	3,631	0.13%
2021/10/27	56.1	26.23	42.1	26.36	26.40	14	3,619	0.39%
2021/10/26	68.3	25.77	75.7	25.91	25.60	-7.5	3,550	-0.21%
2021/10/25	52.1	24.49	86	24.58	25.40	-33.9	3,268	-1.04%
2021/10/22	0	0.00	1	23.55	23.65	-1	3,236	-0.03%
2021/10/21	1	23.35	11	23.51	23.60	-10	3,695	-0.27%
2021/10/20	0	0.00	1	22.80	22.90	-1	4,614	-0.02%
2021/10/19	1	22.20	3	22.63	22.65	-2	5,172	-0.04%
2021/10/18	1.1	21.99	0	0.00	21.95	1.1	5,228	0.02%
2021/10/15	2.1	21.87	3	21.95	21.95	-1	5,311	-0.02%
2021/10/14	3	21.15	0	0.00	21.15	3	5,366	0.06%
2021/10/13	0.1	20.90	0	0.00	20.95	0.1	5,430	0.00%
2021/10/08	0	0.00	1	22.00	22.05	-1	5,671	-0.02%
2021/10/07	0	0.00	2	22.10	22.05	-2	5,838	-0.03%
2021/10/06	0.1	21.50	0	0.00	21.10	0.1	6,006	0.00%
2021/10/05	0	0.00	4.8	20.48	21.35	-4.8	6,225	-0.08%
2021/10/04	0	21.45	8	21.04	20.50	-8	6,249	-0.13%
2021/10/01	8	22.18	1	21.70	21.60	7	6,247	0.11%
2021/09/30	2	22.63	2	22.70	22.70	0	6,253	0.00%
2021/09/29	4.1	22.61	0	0.00	22.65	4.1	6,305	0.06%
2021/09/27	1	23.70	4	23.64	23.65	-3	6,420	-0.05%
2021/09/24	2	23.15	2	23.25	23.30	0	6,444	0.00%
2021/09/23	0	0.00	5	22.96	22.90	-5	6,453	-0.08%
2021/09/22	0	24.00	0	0.00	22.75	0	6,497	0.00%
2021/09/17	0	0.00	0.1	23.15	23.35	-0.1	6,516	0.00%
2021/09/16	1	23.50	11	23.15	23.15	-10	6,532	-0.15%
2021/09/15	2	23.50	4	23.40	23.55	-2	6,536	-0.03%
2021/09/14	6	23.76	0	0.00	23.60	6	6,554	0.09%
2021/09/08	5	23.52	4.1	24.05	23.40	1	6,659	0.01%
2021/09/06	3.1	24.49	0	0.00	24.15	3.1	6,661	0.05%
2021/09/02	5.1	25.34	4	25.20	24.80	1.1	6,647	0.02%
2021/09/01	59	25.34	63	25.50	25.55	-4	6,695	-0.06%
2021/08/30	1	24.30	1	24.55	24.20	0	6,625	0.00%
2021/08/27	1	23.95	10	24.26	23.85	-9	6,645	-0.14%
2021/08/26	6.1	23.99	0	0.00	23.95	6.1	6,715	0.09%
2021/08/25	35	24.34	38.5	24.47	24.10	-3.5	6,763	-0.05%
2021/08/24	2.1	23.38	1	23.30	23.05	1.1	6,679	0.02%
2021/08/23	4	23.28	8	23.44	23.65	-4	6,988	-0.06%
2021/08/20	19	22.94	15	22.87	22.55	4	7,072	0.06%
2021/08/19	7	23.04	0	0.00	22.90	7	7,061	0.10%
2021/08/18	8	23.18	28	23.13	24.30	-20	7,053	-0.28%
2021/08/17	39.2	24.58	40	24.40	23.65	-0.9	7,027	-0.01%
2021/08/16	55	24.66	54	24.75	25.00	1	6,964	0.01%
2021/08/13	48.1	25.09	48	25.16	24.20	0.1	6,819	0.00%
2021/08/12	10	24.43	12	24.48	24.35	-2	6,608	-0.03%
2021/08/11	14.2	24.42	20.1	25.10	24.10	-6	6,638	-0.09%
2021/08/10	13.3	25.34	24	25.36	25.25	-10.8	6,620	-0.16%
2021/08/09	6.1	26.59	10.1	26.51	26.20	-4	6,637	-0.06%
2021/08/06	7.3	27.06	1	26.90	26.75	6.3	6,667	0.09%
2021/08/05	13	27.75	15	27.61	27.65	-2	6,726	-0.03%
2021/08/04	12	27.77	6	27.83	27.60	6	6,850	0.09%
2021/08/03	16	27.57	24	27.61	27.60	-8	6,884	-0.12%
2021/08/02	9	26.61	8	26.53	26.85	1	6,823	0.01%
2021/07/30	20.1	26.31	27	26.67	26.00	-7	6,951	-0.10%
2021/07/29	15.5	26.79	21	26.82	26.75	-5.5	6,891	-0.08%
2021/07/28	34	26.65	65.2	26.56	26.75	-31.2	6,839	-0.46%
2021/07/27	159.2	28.94	179.9	28.88	28.00	-20.7	6,789	-0.31%	大買/大賣/
2021/07/26	284	29.50	233.4	29.66	30.70	50.6	6,416	0.79%	大買/大賣/
2021/07/23	93.2	27.87	137	28.42	28.45	-43.8	5,689	-0.77%	大賣/
2021/07/22	5	25.56	1.2	25.15	25.90	3.9	5,299	0.07%
2021/07/21	11.1	24.90	10.2	25.20	24.55	0.9	5,350	0.02%
2021/07/20	9.1	25.69	20	25.79	25.40	-10.9	5,471	-0.20%
2021/07/19	5	26.61	12	26.72	26.55	-7	5,504	-0.13%
2021/07/16	32	27.53	26	27.55	27.25	6	5,701	0.11%
2021/07/15	153	27.23	126.1	26.98	27.10	26.9	5,995	0.45%	大買/大賣/
2021/07/14	31.2	27.14	23	27.04	27.40	8.2	5,970	0.14%
2021/07/13	39.4	26.93	19.1	27.11	26.30	20.3	5,905	0.34%
2021/07/12	33.1	27.52	32.4	27.38	28.00	0.7	5,795	0.01%
2021/07/09	4	26.41	1	26.60	26.50	3	5,735	0.05%
2021/07/08	4	26.54	10.2	26.43	26.40	-6.2	5,862	-0.11%
2021/07/07	3	26.35	6	26.57	26.10	-3	6,010	-0.05%
2021/07/06	15.5	26.71	23	26.43	26.35	-7.5	6,198	-0.12%
2021/07/05	15	26.90	12	26.29	27.00	3	6,531	0.05%
2021/07/02	0	0.00	7.2	25.52	25.75	-7.2	6,555	-0.11%
2021/07/01	3	25.10	10	25.10	25.00	-7	6,703	-0.10%
2021/06/30	0.1	25.10	4	25.31	25.25	-4	7,014	-0.06%
2021/06/29	10.1	25.38	1	25.15	25.05	9.1	7,346	0.12%
2021/06/28	0	0.00	6.4	25.40	25.90	-6.4	7,399	-0.09%
2021/06/25	5.2	25.51	6	25.65	25.30	-0.8	7,480	-0.01%
2021/06/24	0	0.00	1	25.59	25.45	-1	7,570	-0.01%
2021/06/23	2	25.10	0	0.00	25.35	2	7,659	0.03%
2021/06/22	1.1	24.85	0	0.00	24.80	1.1	7,831	0.01%
2021/06/21	5	25.20	2	24.90	24.95	3	8,074	0.04%
2021/06/18	4.2	25.72	0	0.00	25.20	4.2	8,645	0.05%
2021/06/17	2	25.85	0	0.00	26.10	2	9,127	0.02%
2021/06/16	4.1	26.16	3	25.63	25.50	1.1	9,383	0.01%
2021/06/15	1	26.45	0	0.00	26.30	1	9,621	0.01%
2021/06/11	3	26.12	1	26.50	26.05	2	10,051	0.02%
2021/06/10	4.1	26.02	4	26.18	26.05	0.1	10,729	0.00%
2021/06/09	10	26.16	8	26.34	26.05	2	11,419	0.02%
2021/06/08	12	26.27	10	26.25	26.35	2	11,549	0.02%
2021/06/07	6.1	25.81	3	25.92	26.10	3.1	11,699	0.03%
2021/06/04	1	26.51	3	26.77	26.50	-2	11,835	-0.02%
2021/06/03	3	27.38	11.2	27.03	27.30	-8.2	12,070	-0.07%
2021/06/02	2	26.38	14	26.46	26.35	-12	12,373	-0.10%
2021/06/01	6.2	27.29	2.1	27.28	27.10	4.1	12,561	0.03%
2021/05/31	72.2	27.75	21	28.12	27.35	51.2	12,728	0.40%
2021/05/28	13.1	26.91	56.1	27.12	27.50	-43	12,895	-0.33%
2021/05/27	1.1	25.71	4	25.48	25.50	-2.9	13,016	-0.02%
2021/05/26	11	25.32	11	25.49	25.55	0	13,702	0.00%
2021/05/25	3	25.12	5	25.15	24.95	-2	13,883	-0.01%
2021/05/24	2	23.50	10	23.91	24.65	-8	14,013	-0.06%
2021/05/21	5	23.92	13	23.72	24.10	-8	14,384	-0.06%
2021/05/20	4.1	23.45	1	23.35	23.20	3.1	14,838	0.02%
2021/05/19	3	23.60	2	23.00	24.10	1	15,256	0.01%
2021/05/18	14	22.67	11	21.62	23.00	3	15,295	0.02%
2021/05/17	21	21.16	23	21.47	20.95	-2	15,389	-0.01%
2021/05/14	27	23.14	46	22.68	22.05	-19	15,400	-0.12%
2021/05/13	20	22.15	32	22.35	22.50	-12	15,377	-0.08%
2021/05/12	9.1	22.58	24	22.89	22.45	-14.9	15,348	-0.10%
2021/05/11	17	25.23	32	25.45	24.80	-15	15,366	-0.10%
2021/05/10	42	27.86	48	27.63	27.50	-6	15,325	-0.04%
2021/05/07	21	27.76	20	27.68	28.00	1	15,364	0.01%
2021/05/06	2	26.50	4	26.01	26.10	-2	15,273	-0.01%
2021/05/05	12	26.73	11	26.48	26.00	1	15,289	0.01%
2021/05/04	19	27.74	22	26.71	26.50	-3	15,303	-0.02%
2021/05/03	20.1	29.21	31.3	29.33	28.65	-11.2	15,246	-0.07%
2021/04/29	83	29.99	82	30.22	29.15	1	15,280	0.01%
2021/04/28	12	29.80	56	29.85	30.05	-44	15,288	-0.29%
2021/04/27	50	29.50	54.8	29.98	29.40	-4.8	16,413	-0.03%
2021/04/26	45	29.55	64.1	29.50	29.50	-19	16,989	-0.11%
2021/04/23	6	28.29	12.4	28.46	29.25	-6.4	16,878	-0.04%
2021/04/22	45.1	29.24	29.1	28.85	28.20	16	16,846	0.10%
2021/04/21	72	30.30	47.1	30.22	30.00	25	16,624	0.15%
2021/04/20	15	29.08	15	29.12	29.45	0	16,226	0.00%
2021/04/19	22.1	28.51	45.1	28.79	28.85	-23	16,178	-0.14%
2021/04/16	55.3	28.77	27	28.87	28.85	28.3	16,094	0.18%
2021/04/15	22	28.91	28	29.09	29.15	-6	16,057	-0.04%
2021/04/14	22	28.15	37.2	28.17	28.70	-15.2	15,948	-0.09%
2021/04/13	26.7	29.09	45	29.12	28.15	-18.3	15,915	-0.12%
2021/04/12	109.6	29.76	27	29.77	29.45	82.5	15,873	0.52%	大買/
2021/04/09	110.7	31.68	105	31.33	30.60	5.7	16,140	0.04%	大買/大賣/
2021/04/08	20	30.30	90	30.39	30.15	-70	16,113	-0.43%
2021/04/07	140.4	30.79	145.1	30.53	30.40	-4.8	15,992	-0.03%	大買/大賣/
2021/04/06	59	30.73	90.2	30.89	30.95	-31.2	15,820	-0.20%
2021/04/01	134	29.94	137.2	29.87	30.10	-3.2	15,484	-0.02%	大買/大賣/
2021/03/31	13	28.80	24	28.84	28.70	-11	15,144	-0.07%
2021/03/30	13.2	29.04	44	29.13	28.90	-30.8	15,048	-0.20%
2021/03/29	7	28.97	20	28.92	28.70	-13	14,954	-0.09%
2021/03/26	143.3	29.41	143.4	29.45	28.80	-0.1	14,863	0.00%	大買/大賣/
2021/03/25	164.1	29.28	132	29.51	29.30	32.1	14,778	0.22%	大買/大賣/
2021/03/24	29.1	28.89	49.8	29.47	29.95	-20.6	14,589	-0.14%
2021/03/23	138.3	29.24	96	28.97	28.45	42.3	14,320	0.30%	大買/
2021/03/22	123.2	30.34	102.1	30.56	30.85	21.1	13,730	0.15%	大買/大賣/
2021/03/19	104.2	29.48	74	29.38	29.60	30.2	13,232	0.23%	大買/
2021/03/18	75.7	28.82	93	28.92	29.40	-17.3	12,959	-0.13%
2021/03/17	40.2	28.60	81.2	28.62	28.70	-40.9	12,735	-0.32%
2021/03/16	355.2	27.66	203.2	27.48	27.90	152	12,323	1.23%	大買/大賣/鉅額交易
2021/03/15	160.2	26.68	126.9	26.78	27.15	33.3	11,682	0.29%	大買/大賣/
2021/03/12	37.3	24.70	48	24.87	24.70	-10.8	11,004	-0.10%
2021/03/11	56	24.09	4	24.01	24.00	52	10,816	0.48%
2021/03/10	45	23.73	36	23.96	24.00	9	10,699	0.08%
2021/03/09	70	23.14	70.1	23.69	23.70	-0.1	10,551	0.00%
2021/03/08	61	23.49	161.2	23.56	23.35	-100.2	10,361	-0.97%	大賣/
2021/03/05	30	22.85	6	22.73	22.55	24	10,006	0.24%
2021/03/04	15	23.01	119.1	22.84	23.00	-104.1	9,784	-1.06%	大賣/鉅額交易
2021/03/03	94	22.88	83.1	23.08	22.60	10.9	9,624	0.11%
2021/03/02	150.1	22.55	90.7	22.23	22.10	59.4	9,136	0.65%	大買/
2021/02/26	289.8	22.58	225.6	22.31	22.65	64.2	8,961	0.72%	大買/大賣/
2021/02/25	7	21.57	7.2	21.23	21.45	-0.2	8,278	0.00%
2021/02/24	60.1	20.94	7	21.04	21.20	53.1	8,086	0.66%
2021/02/23	192.2	21.34	189	21.06	21.05	3.2	7,939	0.04%	大買/大賣/
2021/02/22	118	21.18	53	21.35	22.30	65	7,570	0.86%	大買/
2021/02/19	233	20.50	67	20.69	20.45	166	7,105	2.34%	大買/鉅額交易
2021/02/18	6	19.59	6.2	19.66	19.50	-0.1	6,690	0.00%
2021/02/17	23.1	19.42	28.3	19.28	19.60	-5.2	6,636	-0.08%
2021/02/05	13	18.65	2.5	18.68	18.70	10.6	6,497	0.16%
2021/02/04	4	18.30	2	18.15	18.15	2	6,452	0.03%
2021/02/03	4.5	18.29	0	0.00	18.10	4.5	6,507	0.07%
2021/02/02	8	18.43	23	18.63	18.15	-15	6,487	-0.23%
2021/02/01	7	17.94	5	17.81	18.00	2	6,379	0.03%
2021/01/29	5	18.23	2	18.35	18.15	3	6,354	0.05%
2021/01/28	13.2	18.35	90	18.32	18.20	-76.9	6,348	-1.21%
2021/01/27	0	0.00	6	18.28	18.20	-6	6,337	-0.09%
2021/01/26	23	17.86	5	17.79	18.05	18	6,302	0.29%
2021/01/25	21	18.10	16	18.05	18.25	5	6,262	0.08%
2021/01/22	17	18.44	60.1	18.33	18.20	-43.1	6,264	-0.69%
2021/01/21	71.2	18.94	87	18.19	17.95	-15.8	6,225	-0.25%
2021/01/20	467.7	19.85	275	19.44	18.90	192.7	6,306	3.06%	大買/大賣/鉅額交易
2021/01/19	107	18.74	161	19.09	19.35	-54	5,228	-1.03%	大買/大賣/
2021/01/18	9	17.48	38	17.47	17.60	-29	4,729	-0.61%
2021/01/15	4	17.26	4	17.33	17.20	0	4,712	0.00%
2021/01/14	0	17.20	3.2	17.28	17.30	-3.2	4,693	-0.07%
2021/01/13	4	17.09	9	17.09	16.95	-5	4,797	-0.10%
2021/01/12	8	16.84	14	16.96	16.65	-6	4,831	-0.12%
2021/01/11	4	16.75	8	16.86	17.00	-4	4,866	-0.08%
2021/01/08	7.1	16.87	5	16.74	16.80	2.1	4,930	0.04%
2021/01/07	3	16.85	39	16.76	16.95	-36	5,192	-0.69%
2021/01/06	55	17.04	57	17.00	16.50	-2	5,356	-0.04%
2021/01/05	53.2	17.58	38	17.59	17.60	15.2	5,270	0.29%
2021/01/04	116	18.15	57	18.11	18.15	59	5,146	1.15%	大買/
2020/12/31	34	17.18	58.2	17.01	17.30	-24.2	4,671	-0.52%
2020/12/29	0	0.00	1.7	16.28	16.25	-1.7	4,316	-0.04%
2020/12/25	4	16.08	0	16.20	16.05	4	4,324	0.09%
2020/12/23	1	15.80	0.3	16.00	15.95	0.7	4,339	0.02%
2020/12/22	1	16.00	1	16.10	15.70	0	4,362	0.00%
2020/12/21	8.3	15.62	8	15.75	15.80	0.3	4,398	0.01%
2020/12/18	3	16.03	4	15.95	15.90	-1	4,415	-0.02%
2020/12/16	2	16.15	5	16.15	16.15	-3	4,498	-0.07%
2020/12/15	3.1	15.95	0	0.00	15.90	3.1	4,519	0.07%
2020/12/14	0	0.00	4	16.40	16.40	-4	4,528	-0.09%
2020/12/11	6	16.48	28	16.64	16.35	-22	4,598	-0.48%
2020/12/10	1	16.80	26	16.71	16.70	-25	4,615	-0.54%
2020/12/09	0	0.00	11	17.10	17.15	-11	4,836	-0.23%
2020/12/08	2	16.88	0	0.00	16.90	2	5,022	0.04%
2020/12/07	6	16.98	2	16.88	16.80	4	5,201	0.08%
2020/12/04	22	16.95	6	17.05	16.95	16	5,250	0.30%
2020/12/03	6	16.69	5	16.72	16.60	1	5,234	0.02%
2020/12/02	54	17.05	5	17.10	17.05	49	5,238	0.94%
2020/12/01	11	16.87	20	16.73	16.85	-9	5,221	-0.17%
2020/11/30	7	16.81	14	16.81	16.75	-7	5,264	-0.13%
2020/11/27	11	16.70	46	16.60	16.65	-35	5,438	-0.64%
2020/11/26	7	16.41	0	0.00	16.40	7	5,525	0.13%
2020/11/25	3	16.50	1	16.35	16.35	2	5,660	0.04%
2020/11/24	4	16.40	0	0.00	16.35	4	5,775	0.07%
2020/11/20	0	16.20	0	0.00	16.40	0	5,944	0.00%
2020/11/19	1	16.35	0	0.00	16.55	1	6,455	0.02%
2020/11/18	9	16.22	3	16.20	16.20	6	6,680	0.09%
2020/11/17	32	15.99	13	16.00	16.00	19	6,742	0.28%
2020/11/16	0	0.00	1	16.30	16.15	-1	6,766	-0.01%
2020/11/13	8	16.31	0	0.00	16.35	8	6,788	0.12%
2020/11/12	6	16.28	1	16.65	16.30	5	6,803	0.07%
2020/11/11	4	16.56	3	16.45	16.45	1	6,843	0.01%
2020/11/10	0	0.00	11	16.90	16.75	-11	7,185	-0.15%
2020/11/09	8	17.22	0	0.00	17.15	8	7,470	0.11%
2020/11/06	3	17.57	8	17.68	17.50	-5	7,405	-0.07%
2020/11/05	11	17.92	6	17.82	17.80	5	7,404	0.07%
2020/11/04	0	0.00	4	17.55	17.70	-4	7,344	-0.05%
2020/11/02	0	0.00	83	17.26	17.25	-83	7,258	-1.14%
2020/10/30	3	17.57	13.1	17.56	17.50	-10.1	7,221	-0.14%
2020/10/29	3	17.37	12	17.99	18.05	-9	7,131	-0.13%
2020/10/28	179.1	18.49	45	18.05	17.80	134.1	7,030	1.91%	大買/鉅額交易
2020/10/27	2	18.20	33	17.90	18.25	-31	6,714	-0.46%
2020/10/26	19	17.84	2	17.55	17.60	17	6,498	0.26%
2020/10/23	3	17.53	17	17.71	17.45	-14	6,297	-0.22%
2020/10/22	0	0.00	50	17.30	17.05	-50	6,231	-0.80%
2020/10/21	112	17.96	75	17.64	17.55	37	6,193	0.60%	大買/
2020/10/20	3	17.45	4	17.31	17.40	-1	6,050	-0.02%
2020/10/19	0	0.00	11.2	17.10	17.25	-11.2	5,976	-0.19%
2020/10/16	4.2	17.40	4	17.33	16.55	0.2	5,899	0.00%
2020/10/15	32	17.25	14	17.44	17.15	18	5,816	0.31%
2020/10/14	15	16.71	25	16.79	16.80	-10	5,519	-0.18%
2020/10/13	0	0.00	2	15.80	16.15	-2	5,299	-0.04%
2020/10/12	0	0.00	10	15.80	15.75	-10	5,251	-0.19%
2020/10/08	14	15.74	0	0.00	15.75	14	5,248	0.27%
2020/10/07	2	15.50	4	15.75	15.75	-2	5,244	-0.04%
2020/10/06	2	15.75	2	15.80	15.65	0	5,241	0.00%
2020/10/05	12	15.60	12	15.45	15.50	0	5,240	0.00%
2020/09/29	0	0.00	2	15.15	15.35	-2	5,268	-0.04%
2020/09/28	0	0.00	2	15.03	15.10	-2	5,264	-0.04%
2020/09/25	0	0.00	1	14.65	14.65	-1	5,283	-0.02%
2020/09/24	1	15.00	0	0.00	15.00	1	5,257	0.02%
2020/09/22	5	15.80	3	15.82	15.75	2	5,176	0.04%
2020/09/21	6	16.42	16	16.38	16.25	-10	5,128	-0.19%
2020/09/17	4	16.26	3	16.35	16.25	1	5,045	0.02%
2020/09/16	4	16.18	4.9	16.15	16.30	-0.9	5,018	-0.02%
2020/09/15	8	16.25	2	16.23	16.20	6	4,948	0.12%
2020/09/14	31	16.63	28	16.62	16.40	3	4,909	0.06%
2020/09/11	19	16.43	6	16.48	16.45	13	4,748	0.27%
2020/09/10	6	16.65	5	16.75	16.85	1	4,541	0.02%
2020/09/09	7	16.24	3	16.60	16.60	4	4,330	0.09%
2020/09/08	2	16.05	0	0.00	16.00	2	4,249	0.05%
2020/09/07	6	16.33	1	16.40	16.10	5	4,220	0.12%
2020/09/04	3	16.22	21	16.00	16.20	-18	4,171	-0.43%
2020/09/03	0	0.00	229	16.28	16.20	-229	4,110	-5.57%	大賣/鉅額交易
2020/09/02	247	16.45	7	16.54	16.50	240	4,039	5.94%	大買/鉅額交易
2020/09/01	0	0.00	10	16.20	16.40	-10	3,831	-0.26%
2020/08/31	19	16.27	6	16.26	16.15	13	3,709	0.35%
2020/08/28	56	15.96	23	15.91	15.90	33	3,591	0.92%
2020/08/27	1	15.80	7	15.91	15.50	-6	3,428	-0.17%
2020/08/26	11	15.79	6	16.01	16.05	5	3,360	0.15%
2020/08/25	62	17.12	107	16.62	16.20	-45	3,234	-1.39%	大賣/
2020/08/24	3	16.28	44	16.51	16.55	-41	2,689	-1.52%
2020/08/21	12	15.01	10	15.04	15.05	2	2,435	0.08%
2020/08/20	17	14.72	7	14.43	14.50	10	2,338	0.43%
2020/08/19	45	15.74	3	15.50	15.45	42	2,265	1.85%
2020/08/18	1	15.50	2	15.53	15.45	-1	2,199	-0.05%
2020/08/17	11	15.59	0	0.00	15.75	11	2,171	0.51%
2020/08/14	39	15.51	16	15.71	15.70	23	2,146	1.07%
2020/08/13	9	15.15	27.4	14.90	15.15	-18.4	1,865	-0.99%
2020/08/12	0.1	13.70	1	13.90	13.80	-0.9	1,556	-0.06%
2020/08/11	4	14.43	2	14.30	14.10	2	1,553	0.13%
2020/08/10	10	14.00	0	0.00	14.10	10	1,558	0.64%
2020/07/29	10	13.21	19	13.12	13.25	-9	2,126	-0.42%
2020/07/28	4	12.95	0	0.00	12.90	4	2,129	0.19%
2020/07/24	0	0.00	10	13.43	13.45	-10	2,227	-0.45%
2020/07/17	1	13.45	1	13.45	13.45	0	2,258	0.00%
2020/07/10	1.1	13.59	3	13.65	13.60	-1.9	2,249	-0.08%
2020/07/09	0	0.00	1	14.30	14.00	-1	2,241	-0.04%
2020/07/08	1	14.50	1	14.05	14.25	0	2,225	0.00%
2020/07/06	10	14.15	5	14.10	14.20	5	2,175	0.23%
2020/07/03	0	0.00	3	13.95	14.00	-3	2,159	-0.14%
2020/07/02	1	13.95	1	14.00	13.90	0	2,152	0.00%
2020/07/01	0	0.00	12	13.80	13.80	-12	2,154	-0.56%
2020/06/29	0	0.00	4	13.40	13.45	-4	2,153	-0.19%
2020/06/24	0	0.00	11	13.60	13.60	-11	2,149	-0.51%
2020/06/23	4	13.65	0	0.00	13.65	4	2,152	0.19%
2020/06/22	11.1	13.85	0	0.00	13.85	11.1	2,145	0.52%
2020/06/19	13	13.98	7	13.90	13.95	6	2,146	0.28%
2020/06/18	16	14.17	41	14.27	14.25	-25	2,126	-1.18%
2020/06/17	0	0.00	3	13.90	14.00	-3	2,023	-0.15%
2020/06/12	0	0.00	5	13.04	13.10	-5	2,027	-0.25%
2020/06/10	0	0.00	1	13.55	13.55	-1	2,048	-0.05%
2020/06/09	1.1	13.73	0	0.00	13.55	1.1	2,075	0.05%
2020/06/08	0	0.00	3	13.95	13.75	-3	2,108	-0.14%
2020/06/05	0	0.00	3	14.10	13.85	-3	2,108	-0.14%
2020/06/04	0	0.00	6	14.03	13.85	-6	2,098	-0.29%
2020/06/01	3	13.78	15	13.70	13.80	-12	2,061	-0.58%
2020/05/28	6	13.50	6	13.60	13.30	0	2,043	0.00%
2020/05/25	3	13.48	2	13.45	13.45	1	2,037	0.05%
2020/05/22	16	13.77	0	0.00	13.60	16	2,031	0.79%
2020/05/21	22	14.18	11	14.16	14.05	11	2,009	0.55%
2020/05/20	13	14.07	8	14.02	14.20	5	1,914	0.26%
2020/05/19	2	13.70	0	0.00	13.65	2	1,753	0.11%
2020/05/14	5	13.77	3	13.40	13.40	2	1,703	0.12%
2020/05/13	5	14.07	3	14.20	14.20	2	1,675	0.12%
2020/05/12	2	14.30	4	14.10	14.25	-2	1,638	-0.12%
2020/05/11	7	13.91	14	14.29	14.55	-7	1,502	-0.47%
2020/05/06	10	13.50	1	13.45	13.25	9	1,220	0.74%
2020/05/05	0	0.00	3	13.05	13.05	-3	1,145	-0.26%
2020/04/30	0	0.00	1	12.75	12.80	-1	1,119	-0.09%
2020/04/29	6	12.87	0	0.00	12.75	6	1,117	0.54%
2020/04/24	0	0.00	1	11.95	11.95	-1	1,016	-0.10%
2020/04/23	0	0.00	1	11.50	11.60	-1	1,004	-0.10%
2020/04/21	1	11.30	0	0.00	11.15	1	995	0.10%
2020/04/16	0	11.40	0	0.00	11.45	0	1,008	0.00%
2020/04/14	0	0.00	2	11.03	11.10	-2	1,010	-0.20%
2020/04/10	0	10.55	0	0.00	10.65	0	1,013	0.00%
2020/04/07	1	10.15	1	10.30	10.30	0	1,107	0.00%
2020/04/06	0	10.10	0	0.00	10.15	0	1,109	0.00%
2020/03/27	3	9.53	0	0.00	9.35	3	1,159	0.26%
2020/03/26	1	9.17	0	0.00	9.17	1	1,159	0.09%
2020/03/19	0	0.00	10	8.10	8.10	-10	1,238	-0.81%
2020/03/17	3	9.24	0	0.00	9.36	3	1,206	0.25%
2020/03/16	3	9.87	1	9.74	9.80	2	1,189	0.17%
2020/03/13	0	0.00	1	9.88	10.25	-1	1,228	-0.08%
2020/03/12	4	11.08	0	0.00	10.80	4	1,206	0.33%
2020/03/11	2	12.23	0	0.00	11.95	2	1,175	0.17%
2020/03/10	5	12.24	1	12.35	12.35	4	1,170	0.34%
2020/03/09	3	12.62	0	0.00	12.50	3	1,154	0.26%
2020/02/27	1	13.30	0	0.00	12.90	1	1,137	0.09%
2020/02/25	1	13.20	1	13.40	13.40	0	1,139	0.00%
2020/02/21	0	0.00	8	13.60	13.40	-8	1,149	-0.70%
2020/02/19	0	0.00	6	13.70	13.65	-6	1,153	-0.52%
2020/02/18	25	13.71	4	13.61	13.65	21	1,155	1.82%
2020/02/13	1	13.20	0	0.00	13.20	1	1,113	0.09%
2020/02/07	21	13.72	21	13.28	13.20	0	1,129	0.00%
2020/02/05	3	13.10	0	0.00	13.15	3	1,076	0.28%
2020/02/03	2	12.55	6	12.42	12.80	-4	1,069	-0.37%
2020/01/30	14	13.20	1	13.40	13.15	13	1,067	1.22%
2020/01/17	0	0.00	2	14.65	14.70	-2	1,036	-0.19%
2020/01/10	0	0.00	1	14.30	14.30	-1	1,007	-0.10%
2020/01/09	1	14.40	0	0.00	14.30	1	1,003	0.10%
2020/01/06	5	14.75	0	0.00	14.70	5	998	0.50%
2020/01/03	0	0.00	9	14.90	14.95	-9	1,006	-0.89%
2020/01/02	3	15.35	0	0.00	15.40	3	984	0.30%
2019/12/31	12	15.43	6	15.45	15.55	6	966	0.62%
2019/12/30	0	0.00	1	15.15	15.25	-1	894	-0.11%
2019/12/27	5	14.97	6	14.97	15.20	-1	882	-0.11%
2019/12/26	13	14.99	9	14.90	14.90	4	826	0.48%
2019/12/19	0	0.00	2	15.00	14.95	-2	822	-0.24%
2019/12/18	1	14.90	0	0.00	15.00	1	831	0.12%
2019/12/17	4	15.11	4	15.16	15.10	0	826	0.00%
2019/12/10	5	14.54	2	14.55	14.40	3	737	0.41%
2019/12/02	2	13.50	0	0.00	13.50	2	756	0.26%
2019/11/28	0	0.00	1	13.80	13.70	-1	794	-0.13%
2019/11/21	0	0.00	1	13.10	13.15	-1	797	-0.13%
2019/11/20	0	0.00	5	13.40	13.30	-5	793	-0.63%
2019/11/14	10	14.05	10	14.15	14.15	0	774	0.00%
2019/11/08	3	14.57	0	0.00	14.50	3	767	0.39%
2019/10/30	3	15.00	3	15.02	14.90	0	800	0.00%
2019/10/23	6	15.11	2	15.10	15.10	4	887	0.45%
2019/10/17	0	0.00	1	14.80	14.80	-1	1,053	-0.09%
2019/10/15	10.3	14.60	1	14.60	14.60	9.3	1,133	0.82%
2019/10/14	1	14.75	0	0.00	14.65	1	1,181	0.08%
2019/10/08	0.1	15.20	0	0.00	15.25	0.1	1,217	0.01%
2019/09/24	0	0.00	0.5	16.20	16.25	-0.5	1,630	-0.03%
2019/09/19	0	0.00	10	15.75	15.70	-10	1,620	-0.62%
2019/09/12	2	15.93	0	0.00	15.90	2	1,677	0.12%
2019/09/04	11	16.60	0	0.00	16.50	11	1,780	0.62%
2019/08/23	10.1	15.55	0	0.00	15.55	10.1	1,765	0.57%
2019/08/20	1	15.70	1	15.55	15.50	0	1,759	0.00%
2019/08/16	4	15.45	4	15.40	15.45	0	1,758	0.00%
2019/08/15	7	15.29	0	0.00	15.30	7	1,751	0.40%
2019/08/14	0.2	15.55	0	0.00	15.60	0.2	1,742	0.01%
2019/08/12	0	0.00	3	15.90	15.95	-3	1,739	-0.17%
2019/08/08	0	0.00	4	15.65	15.80	-4	1,740	-0.23%
2019/08/07	1	15.85	0	0.00	15.50	1	1,742	0.06%
2019/08/06	1	15.20	2	15.65	15.65	-1	1,749	-0.06%
2019/08/05	3	15.87	0	0.00	15.70	3	1,757	0.17%
2019/08/02	1	16.20	0	0.00	16.20	1	1,766	0.06%
2019/08/01	2	16.70	0	0.00	16.65	2	1,775	0.11%
2019/07/30	0	0.00	2	17.00	16.90	-2	1,784	-0.11%
2019/07/29	3	17.23	5	17.28	17.25	-2	1,792	-0.11%
2019/07/26	1	16.80	1	16.90	17.05	0	1,729	0.00%
2019/07/25	3	16.85	3	16.85	16.90	0	1,720	0.00%
2019/07/24	0	0.00	2	16.85	16.80	-2	1,724	-0.12%
2019/07/22	17	17.02	14	16.95	17.10	3	1,728	0.17%
2019/07/19	2	16.33	3	16.33	16.60	-1	1,630	-0.06%
2019/07/18	1.2	16.48	0	0.00	16.40	1.2	1,747	0.07%
2019/07/17	2	16.80	3	16.80	16.75	-1	1,748	-0.06%
2019/07/12	0	0.00	2	17.85	17.80	-2	1,725	-0.12%
2019/07/11	5	17.63	20	17.69	17.60	-15	1,731	-0.87%
2019/07/10	0	0.00	5	18.02	18.25	-5	1,731	-0.29%
2019/07/09	2	17.78	10	18.20	17.75	-8	1,701	-0.47%
2019/07/08	6	18.21	5	18.15	18.10	1	1,686	0.06%
2019/07/05	12	18.13	12	18.10	18.10	0	1,700	0.00%
2019/07/04	11	18.13	8.5	18.13	18.15	2.5	1,700	0.15%
2019/07/03	11	18.05	11	18.02	18.20	0	1,658	0.00%
2019/07/02	0	0.00	2	17.63	17.65	-2	1,558	-0.13%
2019/07/01	1	17.55	7	17.58	17.50	-6	1,567	-0.38%
2019/06/27	0	0.00	1	17.40	17.50	-1	1,625	-0.06%
2019/06/26	0	0.00	3	17.32	17.30	-3	1,628	-0.18%
2019/06/25	1	17.20	0	0.00	17.20	1	1,641	0.06%
2019/06/24	1.1	17.15	0	0.00	17.15	1.1	1,644	0.07%
2019/06/21	5	17.58	3	17.37	17.35	2	1,650	0.12%
2019/06/20	4	17.54	0	0.00	17.60	4	1,667	0.24%
2019/06/19	3	17.35	0	0.00	17.40	3	1,674	0.18%
2019/06/18	3	17.35	0	0.00	17.25	3	1,688	0.18%
2019/06/17	5	17.54	0	0.00	17.55	5	1,755	0.28%
2019/06/13	0	0.00	1	17.05	17.10	-1	1,790	-0.06%
2019/06/12	0	0.00	0.7	17.10	17.15	-0.7	1,963	-0.03%
2019/06/11	4	17.20	2	17.10	16.95	2	2,003	0.10%
2019/06/10	0	0.00	3	16.35	16.40	-3	2,094	-0.14%
2019/06/06	3	16.22	0	0.00	16.20	3	2,150	0.14%
2019/06/03	0	0.00	2	16.10	16.20	-2	2,460	-0.08%
2019/05/31	0	0.00	1	16.30	16.30	-1	2,507	-0.04%
2019/05/23	1	15.60	0	0.00	15.50	1	2,667	0.04%
2019/05/16	1	16.05	0	0.00	16.00	1	2,997	0.03%
2019/05/15	5	16.05	5	16.10	16.10	0	3,063	0.00%
2019/05/09	9	16.41	1	16.75	16.25	8	3,124	0.26%
2019/05/07	0	0.00	20	17.00	16.90	-20	3,154	-0.63%
2019/05/02	0	0.00	1	17.30	17.30	-1	3,408	-0.03%
2019/04/26	0	0.00	2	17.58	17.60	-2	3,409	-0.06%
2019/04/25	0	0.00	1	17.85	17.75	-1	3,441	-0.03%
2019/04/24	12	18.26	10	17.90	17.85	2	3,445	0.06%
2019/04/23	5	17.90	5	17.80	18.00	0	3,304	0.00%
2019/04/19	5	17.95	0	0.00	17.95	5	3,288	0.15%
2019/04/18	6	17.87	6	17.80	17.75	0	3,250	0.00%
2019/04/17	5	17.80	8	17.84	17.85	-3	3,309	-0.09%
2019/04/16	16	17.73	15	17.83	17.80	1	3,306	0.03%
2019/04/15	5	17.61	13	17.59	17.55	-8	3,406	-0.23%
2019/04/12	0	17.40	0	0.00	17.50	0	3,453	0.00%
2019/04/11	0	0.00	1	17.90	17.55	-1	3,513	-0.03%
2019/04/10	5	18.05	5	17.95	18.00	0	3,563	0.00%
2019/04/09	1	18.10	1	17.95	17.95	0	3,585	0.00%
2019/04/08	0	0.00	3	18.03	17.90	-3	3,650	-0.08%
2019/04/03	8.2	17.77	11	17.78	17.75	-2.8	3,636	-0.08%
2019/04/02	15	17.98	12	17.79	17.75	3	3,628	0.08%
2019/03/28	0	17.40	10	17.60	17.50	-10	3,570	-0.28%
2019/03/27	10	17.70	0	0.00	17.70	10	3,592	0.28%
2019/03/26	0	17.75	0	0.00	17.85	0	3,662	0.00%
2019/03/25	8	17.72	1	17.75	17.65	7	3,673	0.19%
2019/03/22	3	18.20	2	18.18	18.10	1	3,675	0.03%
2019/03/21	1	18.10	1	18.20	18.20	0	3,651	0.00%
2019/03/20	5	18.30	10	18.25	18.00	-5	3,639	-0.14%
2019/03/19	0	0.00	30	18.20	18.25	-30	3,582	-0.84%
2019/03/18	2	18.08	3	18.07	18.05	-1	3,549	-0.03%
2019/03/15	17	18.41	23	18.29	17.85	-6	3,520	-0.17%
2019/03/14	0.1	17.80	2	17.83	17.80	-1.9	3,358	-0.06%
2019/03/13	47	18.00	22	18.13	18.20	25	3,361	0.74%
2019/03/12	10	17.49	11	17.68	17.95	-1	3,183	-0.03%
2019/03/11	3.1	17.45	3	17.35	17.30	0.1	3,195	0.00%
2019/03/08	1	17.45	2	17.35	17.55	-1	3,345	-0.03%
2019/03/07	31	18.24	10	18.03	17.55	21	3,425	0.61%
2019/03/06	4	17.40	6	17.59	17.70	-2	3,207	-0.06%
2019/03/05	0	0.00	2	17.30	17.30	-2	3,261	-0.06%
2019/02/26	6	17.68	1	17.75	17.50	5	3,338	0.15%
2019/02/25	0	0.00	2	17.70	17.75	-2	3,307	-0.06%
2019/02/22	0	0.00	5	17.85	17.60	-5	3,304	-0.15%
2019/02/21	5	17.65	15	17.65	17.70	-10	3,425	-0.29%
2019/02/20	13	17.88	7	17.75	17.80	6	3,429	0.17%
2019/02/19	5	17.40	9	17.51	17.60	-4	3,359	-0.12%
2019/02/18	4	17.23	6	17.18	17.20	-2	3,321	-0.06%
2019/02/15	8	17.10	5	17.60	17.05	3	3,305	0.09%
2019/02/14	7	17.46	11	17.77	17.65	-4	3,266	-0.12%
2019/02/13	8	17.35	0	0.00	17.35	8	3,213	0.25%
2019/02/12	2	17.10	4	17.25	17.20	-2	3,189	-0.06%
2019/01/28	1	17.30	1	17.40	17.45	0	3,359	0.00%
2019/01/25	1	17.45	1	17.40	17.30	0	3,373	0.00%
2019/01/24	6	17.50	14	17.55	17.40	-8	3,444	-0.23%
2019/01/23	0	0.00	15	17.00	17.15	-15	3,255	-0.46%
2019/01/22	1	16.70	0	0.00	16.70	1	3,245	0.03%
2019/01/21	0	0.00	6	16.90	16.90	-6	3,258	-0.18%
2019/01/18	7	16.99	4	16.99	16.75	3	3,294	0.09%
2019/01/17	0	0.00	3	17.07	16.90	-3	3,313	-0.09%
2019/01/16	10	16.98	5	17.03	16.95	5	3,295	0.15%
2019/01/15	0	0.00	11	16.72	16.85	-11	3,296	-0.33%
2019/01/14	10	16.60	0	0.00	16.60	10	3,299	0.30%
2019/01/11	2	16.90	0	0.00	16.70	2	3,314	0.06%
2019/01/10	10	16.89	3	16.98	16.80	7	3,339	0.21%
2019/01/09	0	0.00	1	17.35	17.15	-1	3,353	-0.03%
2019/01/08	2	17.08	0	0.00	17.10	2	3,298	0.06%
2019/01/07	14	17.34	11	17.40	17.20	3	3,325	0.09%
2019/01/04	0	0.00	6	16.48	16.95	-6	3,220	-0.19%
2019/01/03	2	16.75	0	0.00	16.70	2	3,257	0.06%
2019/01/02	4	16.71	2	16.80	16.80	2	3,290	0.06%
2018/12/28	10	16.35	10	16.45	16.40	0	3,241	0.00%
2018/12/27	7	16.28	19	16.51	16.10	-12	3,281	-0.37%
2018/12/26	5	16.36	8	16.21	15.90	-3	3,263	-0.09%
2018/12/25	10	16.05	10	15.90	15.90	0	3,350	0.00%
2018/12/21	4	16.21	7	16.16	16.40	-3	3,457	-0.09%
2018/12/20	5	16.51	10	16.28	16.10	-5	3,483	-0.14%
2018/12/19	6	16.51	54	16.47	16.80	-48	3,578	-1.34%
2018/12/18	1	16.15	0	0.00	16.10	1	3,543	0.03%
2018/12/14	13	16.49	1	16.55	16.40	12	3,563	0.34%
2018/12/13	0	0.00	9	16.75	16.70	-9	3,580	-0.25%
2018/12/12	3	16.73	1	16.80	16.90	2	3,705	0.05%
2018/12/07	0	0.00	1	17.20	17.30	-1	3,749	-0.03%
2018/12/06	1	17.70	1	17.20	16.90	0	3,769	0.00%
2018/12/04	9	18.58	33	18.49	18.20	-24	3,842	-0.62%
2018/12/03	75	18.55	7	18.22	18.70	68	3,866	1.76%
2018/11/30	7	17.35	12	17.50	17.60	-5	3,869	-0.13%
2018/11/29	9	17.21	14	17.30	17.05	-5	3,834	-0.13%
2018/11/28	0	0.00	9	16.92	17.30	-9	3,819	-0.24%
2018/11/27	3	16.77	3	16.85	16.85	0	3,781	0.00%
2018/11/26	0	0.00	4	16.41	16.50	-4	3,744	-0.11%
2018/11/23	2	16.45	0	0.00	16.10	2	3,782	0.05%
2018/11/21	1	16.65	4	16.43	16.70	-3	4,119	-0.07%
2018/11/20	31	16.98	4	16.93	16.60	27	4,160	0.65%
2018/11/19	4	16.51	4	16.71	16.70	0	4,121	0.00%
2018/11/15	0	0.00	8	15.94	15.90	-8	4,098	-0.20%
2018/11/14	1	16.05	0	0.00	15.90	1	4,139	0.02%
2018/11/13	2	15.50	0	0.00	15.95	2	4,296	0.05%
2018/11/08	5	16.50	3	16.30	16.30	2	4,842	0.04%
2018/11/07	54	16.55	62	16.59	16.50	-8	4,880	-0.16%
2018/11/06	0	0.00	2	16.05	16.15	-2	4,866	-0.04%
2018/11/02	1	16.35	1	16.15	16.20	0	4,993	0.00%
2018/11/01	6	15.93	16	16.22	16.15	-10	4,968	-0.20%
2018/10/30	10	14.55	0	0.00	14.50	10	4,936	0.20%
2018/10/29	0	0.00	3	14.70	14.65	-3	4,971	-0.06%
2018/10/25	2	15.15	1	14.95	14.95	1	5,113	0.02%
2018/10/24	0	0.00	5	15.95	16.05	-5	5,138	-0.10%
2018/10/23	1	15.85	0	0.00	15.80	1	5,215	0.02%
2018/10/22	8	15.90	5	16.00	16.00	3	5,360	0.06%
2018/10/18	6	15.87	0	0.00	16.00	6	5,537	0.11%
2018/10/17	1	16.20	0	0.00	15.70	1	5,756	0.02%
2018/10/16	1	16.20	0	0.00	16.20	1	5,904	0.02%
2018/10/15	10	15.67	8	15.90	15.90	2	6,046	0.03%
2018/10/11	0	0.00	2	15.15	15.15	-2	6,506	-0.03%
2018/10/09	12	16.90	5	17.23	16.80	7	6,611	0.11%
2018/10/05	2	19.00	5	18.15	18.35	-3	7,063	-0.04%
2018/10/04	65	19.29	2	19.20	19.20	63	7,243	0.87%
2018/10/03	128	19.39	113	19.06	19.00	15	7,476	0.20%	大買/大賣/
2018/10/02	1	19.00	4	19.04	19.05	-3	7,865	-0.04%
2018/10/01	0	0.00	1	18.55	18.85	-1	9,174	-0.01%
2018/09/27	0	0.00	2	18.83	18.80	-2	11,303	-0.02%
2018/09/26	22	19.14	0	0.00	19.20	22	11,802	0.19%
2018/09/21	1	18.50	0	0.00	18.45	1	13,421	0.01%
2018/09/20	0	0.00	8	18.44	18.45	-8	14,371	-0.06%
2018/09/19	0	0.00	12	18.47	18.40	-12	14,762	-0.08%
2018/09/18	13	18.63	10	18.43	18.35	3	15,667	0.02%
2018/09/17	0	0.00	1	18.50	18.55	-1	16,408	-0.01%
2018/09/14	1	18.05	6	17.93	18.35	-5	18,057	-0.03%
2018/09/13	5	17.80	5	17.89	17.80	0	19,098	0.00%
2018/09/12	2	17.85	0	0.00	17.70	2	20,184	0.01%
2018/09/11	5	18.05	2	17.98	18.20	3	21,270	0.01%
2018/09/10	5	18.34	1	18.00	17.70	4	21,821	0.02%
2018/09/07	4	19.21	14	19.85	19.15	-10	22,116	-0.05%
2018/09/06	18	20.49	3	20.35	20.10	15	22,109	0.07%
2018/09/05	2	20.00	11	20.08	20.25	-9	22,044	-0.04%
2018/09/04	7	19.91	4	19.80	19.85	3	21,992	0.01%
2018/09/03	1	20.30	6	19.83	19.70	-5	21,983	-0.02%
2018/08/31	1	20.25	1	20.20	20.45	0	21,948	0.00%
2018/08/30	1	20.30	1	20.40	20.30	0	22,038	0.00%
2018/08/29	12	20.28	10	20.36	20.35	2	22,042	0.01%
2018/08/28	19	20.89	30	20.92	20.35	-11	22,013	-0.05%
2018/08/27	16	19.93	1	20.10	20.10	15	21,733	0.07%
2018/08/24	5	20.00	3	19.87	19.95	2	21,711	0.01%
2018/08/23	1	19.65	1	19.50	19.75	0	21,680	0.00%
2018/08/22	1	19.70	1	20.00	19.55	0	21,657	0.00%
2018/08/21	2	19.70	4	19.78	19.95	-2	21,607	-0.01%
2018/08/20	11	19.91	5	20.07	19.50	6	21,556	0.03%
2018/08/17	10	19.88	5	19.75	19.85	5	21,391	0.02%
2018/08/16	13	19.53	15	20.03	20.20	-2	21,253	-0.01%
2018/08/15	2	19.03	0	0.00	19.05	2	20,893	0.01%
2018/08/14	2	19.10	12	18.75	19.10	-10	20,829	-0.05%
2018/08/13	6	18.52	60	19.13	19.20	-54	20,757	-0.26%
2018/08/10	0	0.00	17	20.31	20.40	-17	20,619	-0.08%
2018/08/09	10	19.90	0	0.00	19.90	10	20,512	0.05%
2018/08/07	0	0.00	1	20.25	20.20	-1	20,444	0.00%
2018/08/06	0	0.00	1	20.90	20.45	-1	20,400	0.00%
2018/08/03	0	0.00	12	20.54	20.80	-12	20,348	-0.06%
2018/08/02	16	21.02	10	21.26	20.45	6	20,302	0.03%
2018/08/01	2	20.85	8	20.90	20.90	-6	20,146	-0.03%
2018/07/31	1	21.05	1	20.80	20.85	0	20,124	0.00%
2018/07/30	1	21.50	2	21.00	20.75	-1	20,092	0.00%
2018/07/27	19	21.77	0	0.00	21.55	19	19,998	0.10%
2018/07/26	2	21.53	8	21.45	21.40	-6	19,855	-0.03%
2018/07/25	6	21.58	1	21.25	21.35	5	19,789	0.03%
2018/07/24	20	21.80	18	21.82	21.80	2	19,668	0.01%
2018/07/23	7	20.73	10	20.98	20.75	-3	19,440	-0.02%
2018/07/20	11	21.80	13.4	21.45	21.30	-2.4	19,278	-0.01%
2018/07/19	56	21.96	57	21.93	21.95	-1	19,127	-0.01%
2018/07/18	23.1	22.47	123	22.32	22.10	-99.9	18,958	-0.53%	大賣/
2018/07/17	5	23.60	6	23.48	23.10	-1	18,629	-0.01%
2018/07/16	5.2	23.57	10	23.76	23.65	-4.8	18,504	-0.03%
2018/07/13	92.2	24.40	74	24.29	24.10	18.2	18,332	0.10%
2018/07/12	111	24.05	68	23.94	23.80	43	18,000	0.24%	大買/
2018/07/11	52	24.17	84.7	23.77	23.40	-32.7	17,770	-0.18%
2018/07/10	101	24.27	105	24.08	24.25	-4	17,531	-0.02%	大買/大賣/
2018/07/09	245	25.42	175	25.02	24.60	70	17,062	0.41%	大買/大賣/
2018/07/06	112	24.37	152.1	24.65	25.15	-40.1	15,743	-0.25%	大買/大賣/
2018/07/05	55.1	23.89	57.3	24.02	22.90	-2.2	14,360	-0.02%
2018/07/04	14.3	24.05	29	24.06	24.85	-14.7	13,724	-0.11%
2018/07/03	228	24.93	251	24.26	23.50	-23	13,196	-0.17%	大買/大賣/
2018/07/02	91	23.95	41	23.96	24.10	50	12,031	0.42%
2018/06/29	95	24.13	66	24.34	23.95	29	11,439	0.25%
2018/06/28	12	23.27	36	22.95	23.10	-24	10,555	-0.23%
2018/06/27	182	24.79	186.1	24.33	23.60	-4.1	10,142	-0.04%	大買/大賣/
2018/06/26	129	23.72	215	23.15	24.40	-86	9,238	-0.93%	大買/大賣/
2018/06/25	271	24.44	161	24.28	23.30	110	8,392	1.31%	大買/大賣/鉅額交易
2018/06/22	110	22.68	111.7	23.18	23.70	-1.7	6,762	-0.02%	大買/大賣/
2018/06/21	158	21.09	416.1	21.30	21.55	-258.1	5,689	-4.54%	大買/大賣/鉅額交易
2018/06/20	546.1	20.17	228	19.85	19.85	318.1	4,615	6.89%	大買/大賣/鉅額交易
2018/06/19	20	19.09	102.1	19.34	19.55	-82.1	3,517	-2.33%	大賣/
2018/06/15	56	18.12	24	17.88	17.80	32	2,950	1.08%
2018/06/14	0	0.00	17	17.21	17.25	-17	2,570	-0.66%
2018/06/13	0	0.00	4	17.16	16.95	-4	2,529	-0.16%
2018/06/08	0	0.00	2	16.60	16.75	-2	2,460	-0.08%
2018/06/07	10	16.89	2	16.85	16.70	8	2,465	0.32%
2018/06/06	2	16.50	1	16.45	16.80	1	2,375	0.04%
2018/06/04	0	0.00	3	16.30	16.20	-3	2,465	-0.12%
2018/05/31	2	15.95	4	16.05	15.85	-2	2,495	-0.08%
2018/05/30	1	15.70	0	0.00	15.60	1	2,447	0.04%
2018/05/29	0	0.00	2	15.75	15.65	-2	2,554	-0.08%
2018/05/24	0	0.00	2	15.45	15.45	-2	2,594	-0.08%
2018/05/15	1	15.60	0	0.00	15.60	1	2,855	0.04%
2018/05/14	3	15.80	0	0.00	15.70	3	2,967	0.10%
2018/05/11	2	15.80	0	0.00	15.75	2	3,026	0.07%
2018/05/09	0	0.00	1	15.95	15.80	-1	3,276	-0.03%
2018/05/03	2.1	15.52	6	15.65	15.40	-4	3,396	-0.12%
2018/04/30	2	15.60	0	0.00	15.65	2	3,500	0.06%
2018/04/27	2	15.58	0	0.00	15.50	2	3,786	0.05%
2018/04/26	6	15.67	1	15.70	15.70	5	3,862	0.13%
2018/04/25	1	16.20	0	0.00	16.25	1	3,993	0.03%
2018/04/24	2	16.30	0	0.00	16.05	2	4,094	0.05%
2018/04/23	3	17.05	0	0.00	16.70	3	4,205	0.07%
2018/04/20	1	17.25	2	17.25	17.00	-1	4,270	-0.02%
2018/04/19	5	17.35	5.2	17.27	17.30	-0.2	4,372	0.00%
2018/04/18	3.1	16.90	0	0.00	16.75	3.1	4,883	0.06%
2018/04/17	1	16.95	1	16.90	16.90	0	5,027	0.00%
2018/04/16	0	0.00	2	17.05	17.05	-2	5,184	-0.04%
2018/04/13	1	17.00	1	17.10	17.00	0	5,178	0.00%
2018/04/12	1	17.10	3	17.15	17.10	-2	5,257	-0.04%
2018/04/11	2	17.10	0.3	16.95	16.95	1.7	5,411	0.03%
2018/04/10	3	16.52	12	16.88	17.05	-9	5,757	-0.16%
2018/04/09	1	16.35	1	16.30	16.25	0	5,748	0.00%
2018/04/02	5	16.80	3	16.85	16.75	2	5,799	0.03%
2018/03/31	7	16.84	0	0.00	16.60	7	5,827	0.12%
2018/03/30	0	16.70	0	0.00	16.80	0	5,819	0.00%
2018/03/29	0	0.00	0.2	16.55	16.60	-0.2	5,856	0.00%
2018/03/27	5	16.79	2	16.88	16.75	3	6,144	0.05%
2018/03/26	0	0.00	3	16.65	16.65	-3	6,178	-0.05%
2018/03/23	3.1	15.90	2	16.10	16.35	1.1	6,183	0.02%
2018/03/22	11	16.41	0	0.00	16.05	11	6,176	0.18%
2018/03/19	15.1	16.52	0	0.00	16.35	15.1	6,301	0.24%
2018/03/16	1.1	16.89	0	0.00	16.80	1.1	6,471	0.02%
2018/03/14	1	17.15	2	17.20	17.20	-1	6,631	-0.02%
2018/03/13	5	17.10	3	17.25	17.10	2	6,697	0.03%
2018/03/09	13	17.55	5	17.57	17.25	8	6,796	0.12%
2018/03/08	4	17.61	4	17.45	17.50	0	6,940	0.00%
2018/03/07	1	17.20	24	17.46	17.10	-23	6,998	-0.33%
2018/03/06	19	17.10	4	17.14	17.25	15	7,064	0.21%
2018/03/05	5	17.10	2	17.40	17.00	3	7,234	0.04%
2018/03/02	12	17.48	8	17.46	17.35	4	7,323	0.05%
2018/02/27	3	17.10	3	17.33	17.00	0	7,484	0.00%
2018/02/23	0	0.00	5	17.40	17.40	-5	8,651	-0.06%
2018/02/22	0	0.00	6	17.28	17.15	-6	8,919	-0.07%
2018/02/21	1	16.90	0	0.00	17.05	1	9,269	0.01%
2018/02/12	0	0.00	2	16.75	16.55	-2	9,254	-0.02%
2018/02/09	1	15.95	1	16.30	16.55	0	9,277	0.00%
2018/02/08	0	0.00	3	16.73	16.80	-3	9,250	-0.03%
2018/02/07	5	16.75	5	16.65	16.60	0	9,340	0.00%
2018/02/06	11	16.28	0	0.00	16.30	11	9,358	0.12%
2018/02/05	1	16.80	6	16.81	17.40	-5	9,313	-0.05%
2018/02/01	13	17.43	16	17.45	17.35	-3	9,327	-0.03%
2018/01/31	18	16.93	41	17.04	17.00	-23	9,159	-0.25%
2018/01/30	0	0.00	1	17.05	16.80	-1	9,216	-0.01%
2018/01/29	1	16.70	1	16.85	16.75	0	9,427	0.00%
2018/01/26	4	16.73	0	0.00	16.65	4	9,535	0.04%
2018/01/25	4	17.09	0	0.00	16.85	4	9,516	0.04%
2018/01/24	6	17.01	8	17.01	17.10	-2	9,606	-0.02%
2018/01/23	49	17.81	43	17.80	17.30	6	9,541	0.06%
2018/01/22	2	17.65	2	17.63	17.45	0	9,254	0.00%
2018/01/19	0	0.00	27.2	17.73	17.55	-27.2	9,173	-0.30%
2018/01/18	1	17.15	102	17.21	17.20	-101	9,038	-1.12%	大賣/鉅額交易
2018/01/17	70	17.65	5	18.00	17.50	65	8,955	0.73%
2018/01/16	1	17.55	2	17.53	17.65	-1	8,825	-0.01%
2018/01/15	3	17.62	39	17.72	17.55	-36	8,732	-0.41%
2018/01/12	150	17.81	17	17.58	17.55	133	8,557	1.55%	大買/鉅額交易
2018/01/11	1	16.60	18	17.06	17.20	-17	8,020	-0.21%
2018/01/10	5	16.68	18	16.77	16.65	-13	7,863	-0.17%
2018/01/09	5	16.30	7	16.20	16.20	-2	7,716	-0.03%
2018/01/08	10.2	16.28	7	16.54	16.05	3.2	7,768	0.04%
2018/01/05	10	17.16	5	17.17	17.00	5	7,670	0.07%
2018/01/04	25	16.87	77.1	16.69	17.50	-52.1	7,482	-0.70%
2018/01/03	4	16.13	5	16.25	16.10	-1	7,080	-0.01%