國喬 (1312)-富邦-台中券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
11.50
漲跌
▲0.10
漲幅
+0.88%
成交量
2,106張
產業
上市塑膠類股
645人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－富邦-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

富邦-台中券商分點個股進出
富邦-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
2024/12/02	20	11.45	20	11.40	11.40	0	2,589	0.00%
2024/11/27	0.1	11.70	0	0.00	11.60	0.1	2,599	0.00%
2024/11/25	1	11.80	0	0.00	11.80	1	2,582	0.04%
2024/11/22	1	11.70	1	11.80	11.65	0	2,587	0.00%
2024/11/21	1	11.70	0	0.00	11.70	1	2,599	0.04%
2024/11/20	0	0.00	1	11.95	11.80	-1	2,610	-0.04%
2024/11/19	0.1	11.90	0	0.00	12.00	0.1	2,638	0.00%
2024/11/18	7	12.06	0	0.00	12.05	7	2,645	0.26%
2024/11/15	2	11.60	60	11.60	11.55	-58	2,593	-2.24%
2024/11/14	3.1	11.49	10	11.45	11.30	-6.9	2,587	-0.27%
2024/11/13	1	11.60	1	11.65	11.55	0	2,557	0.00%
2024/11/12	1	11.70	0	0.00	11.70	1	2,548	0.04%
2024/11/11	3	12.02	0	0.00	11.95	3	2,536	0.12%
2024/11/08	1	12.50	0	0.00	12.25	1	2,538	0.04%
2024/11/07	3	12.42	0	0.00	12.35	3	2,557	0.12%
2024/11/05	0.1	12.20	0	0.00	12.10	0.1	2,627	0.00%
2024/11/04	0.1	12.20	0	0.00	12.10	0.1	2,775	0.00%
2024/11/01	0.1	12.22	0	0.00	12.25	0.1	3,016	0.00%
2024/10/29	1	12.35	0	0.00	12.20	1	3,100	0.03%
2024/10/28	10	12.50	10	12.50	12.50	0	3,076	0.00%
2024/10/25	3.1	12.45	0	0.00	12.40	3.1	3,109	0.10%
2024/10/23	0	12.55	2	12.55	12.40	-2	3,179	-0.06%
2024/10/22	10	12.50	10	12.50	12.50	0	3,191	0.00%
2024/10/21	15	12.70	0	0.00	12.60	15	3,272	0.46%
2024/10/18	0	12.80	0	0.00	12.70	0	3,413	0.00%
2024/10/17	1	12.80	0	0.00	12.75	1	3,586	0.03%
2024/10/16	1	12.80	0	0.00	12.70	1	3,804	0.03%
2024/10/15	11	12.85	22	12.84	12.85	-11	3,843	-0.29%
2024/10/14	1	12.85	0	0.00	12.85	1	3,952	0.03%
2024/10/11	15	12.75	5	12.70	12.75	10	4,267	0.23%
2024/10/09	23	13.16	0	12.95	12.80	23	4,312	0.53%
2024/10/08	6	13.40	1	13.40	13.40	5	4,272	0.12%
2024/10/07	10	13.53	3	13.50	13.55	7	4,285	0.16%
2024/10/04	0	13.50	5	13.55	13.45	-5	4,291	-0.12%
2024/10/01	17.2	13.39	2	13.45	13.45	15.2	4,335	0.35%
2024/09/30	19.1	13.50	2	13.60	13.50	17.1	4,370	0.39%
2024/09/27	15	13.40	2	13.65	13.65	13	4,371	0.30%
2024/09/26	15	13.05	0	0.00	12.95	15	4,240	0.35%
2024/09/25	60	12.98	0	0.00	13.05	60	4,240	1.42%
2024/09/20	0	0.00	5	13.15	13.10	-5	4,310	-0.12%
2024/09/16	12	13.10	6	13.10	13.15	6	4,420	0.14%
2024/09/13	1	12.85	0	0.00	12.85	1	4,414	0.02%
2024/09/12	13	12.40	12	12.41	12.35	1	4,395	0.02%
2024/09/11	5	12.35	0	0.00	12.35	5	4,386	0.11%
2024/09/09	3	12.20	23	12.13	12.45	-20	4,371	-0.46%
2024/09/06	13.1	12.20	13	12.38	12.40	0.1	4,331	0.00%
2024/09/04	4.4	12.55	3	12.40	12.40	1.4	4,336	0.03%
2024/09/03	3	13.00	0	0.00	12.95	3	4,304	0.07%
2024/08/30	1	13.20	0	0.00	13.25	1	4,340	0.02%
2024/08/29	0	0.00	4	13.15	13.20	-4	4,422	-0.09%
2024/08/27	0	0.00	2	13.30	13.35	-2	4,481	-0.04%
2024/08/26	1	13.35	0	0.00	13.35	1	4,530	0.02%
2024/08/23	1	13.20	0	0.00	13.20	1	4,548	0.02%
2024/08/21	1	13.25	0	0.00	13.25	1	4,636	0.02%
2024/08/20	1	13.20	0	0.00	13.20	1	4,626	0.02%
2024/08/16	5.1	13.30	1	13.45	13.30	4.1	4,665	0.09%
2024/08/15	1	13.20	5	13.17	13.25	-4	4,691	-0.09%
2024/08/14	1	13.35	0	0.00	13.25	1	4,717	0.02%
2024/08/13	1	13.05	0	0.00	13.20	1	4,773	0.02%
2024/08/09	0	0.00	0.2	13.45	13.25	-0.2	5,050	0.00%
2024/08/08	0	13.20	14	13.10	13.25	-14	5,100	-0.27%
2024/08/07	1	13.35	0	0.00	13.30	1	5,323	0.02%
2024/08/06	2.1	12.69	2.1	12.63	12.95	0	5,255	0.00%
2024/08/05	6	13.13	14	13.25	12.85	-8	5,107	-0.16%
2024/08/02	5.1	14.44	0	0.00	14.25	5.1	4,874	0.10%
2024/08/01	5	14.65	2	14.70	14.75	3	4,821	0.06%
2024/07/30	1	14.20	0	0.00	14.55	1	4,768	0.02%
2024/07/29	2	14.60	0	14.85	14.60	2	4,724	0.04%
2024/07/26	0.1	14.40	5	14.41	14.40	-4.9	4,697	-0.10%
2024/07/23	1	14.65	0	0.00	14.60	1	4,683	0.02%
2024/07/22	8	14.67	3	14.68	14.70	5	4,659	0.11%
2024/07/19	25	15.02	18	14.99	14.90	7	4,566	0.15%
2024/07/18	13	15.38	44.8	15.51	15.50	-31.8	4,390	-0.72%
2024/07/17	49.2	15.41	13	15.41	15.30	36.2	4,215	0.86%
2024/07/16	5	14.87	8	14.91	15.05	-3	4,035	-0.07%
2024/07/15	22	15.00	0	0.00	14.95	22	4,002	0.55%
2024/07/12	6	15.08	14	15.01	15.05	-8	3,917	-0.20%
2024/07/11	1	14.30	2	14.45	14.45	-1	3,605	-0.03%
2024/07/10	7	14.25	6	14.33	14.25	1	3,585	0.03%
2024/07/09	5	14.17	0	0.00	14.15	5	3,570	0.14%
2024/07/08	0.1	14.40	12	14.42	14.40	-11.9	3,546	-0.34%
2024/07/05	3	14.40	6	14.45	14.45	-3	3,538	-0.09%
2024/07/04	23	14.31	8	14.38	14.30	15	3,492	0.43%
2024/07/03	1	14.15	0.5	14.15	14.25	0.5	3,479	0.02%
2024/07/02	1	13.95	7	13.97	13.95	-6	3,460	-0.17%
2024/07/01	1	14.00	5	14.05	14.10	-4	3,442	-0.12%
2024/06/28	15	14.17	10	14.19	14.00	5	3,441	0.15%
2024/06/27	4	13.86	3.1	13.95	13.95	0.9	3,421	0.03%
2024/06/26	7	14.06	0	0.00	13.95	7	3,400	0.21%
2024/06/25	1	14.25	0	0.00	14.25	1	3,399	0.03%
2024/06/24	3	14.40	3	14.55	14.40	0	3,386	0.00%
2024/06/21	18	14.40	5	14.53	14.60	13	3,365	0.39%
2024/06/20	9	14.14	3	14.05	14.15	6	3,241	0.19%
2024/06/18	6.1	13.95	1	13.90	13.90	5.1	3,199	0.16%
2024/06/17	2.1	14.03	0	0.00	14.10	2.1	3,218	0.07%
2024/06/13	11	13.96	3	14.00	13.95	8	3,213	0.25%
2024/06/12	3	13.90	1	13.95	13.95	2	3,239	0.06%
2024/06/11	6	14.09	0	0.00	14.00	6	3,231	0.19%
2024/06/07	5	14.05	15	14.07	14.25	-10	3,262	-0.31%
2024/06/06	7	13.68	5	13.69	13.65	2	3,186	0.06%
2024/06/05	46	13.81	38	13.77	13.75	8	3,156	0.25%
2024/06/04	6.2	13.88	13	13.91	13.85	-6.9	3,211	-0.21%
2024/06/03	26	14.33	26	14.32	14.30	0	3,151	0.00%
2024/05/31	8	14.55	6	14.60	14.50	2	3,115	0.06%
2024/05/30	1	14.55	0.2	14.60	14.55	0.8	3,114	0.03%
2024/05/29	0.3	14.57	5	14.50	14.45	-4.7	3,089	-0.15%
2024/05/28	14	14.65	0	0.00	14.75	14	3,056	0.46%
2024/05/24	0	0.00	1	14.00	14.25	-1	2,966	-0.03%
2024/05/23	12.2	14.01	1	14.20	14.05	11.2	2,947	0.38%
2024/05/22	10	14.40	0	0.00	14.40	10	2,898	0.35%
2024/05/21	7	14.49	6.7	14.50	14.50	0.4	2,882	0.01%
2024/05/20	7	14.45	11.2	14.45	14.45	-4.2	2,842	-0.15%
2024/05/17	43.1	14.80	4.1	14.76	14.70	39	2,801	1.39%
2024/05/16	13	14.76	4.2	14.77	14.80	8.8	2,730	0.32%
2024/05/15	11.3	14.79	33.1	14.83	14.85	-21.8	2,643	-0.82%
2024/05/14	11.2	14.22	9	14.27	14.15	2.2	2,372	0.09%
2024/05/13	5	14.06	12	14.10	14.35	-7	2,299	-0.30%
2024/05/09	3	13.35	0	0.00	13.25	3	2,075	0.14%
2024/05/08	0.3	13.29	0.2	13.25	13.25	0.1	2,076	0.00%
2024/05/06	0	0.00	0.3	13.45	13.45	-0.3	2,100	-0.01%
2024/05/03	2	13.58	1	13.60	13.45	1	2,120	0.05%
2024/05/02	0	0.00	1	13.50	13.50	-1	2,115	-0.05%
2024/04/30	4	13.48	1	13.45	13.50	3	2,125	0.14%
2024/04/26	3.2	13.25	3	13.30	13.30	0.2	2,086	0.01%
2024/04/25	0.4	13.20	1	13.10	13.20	-0.6	2,097	-0.03%
2024/04/24	0	13.25	0	0.00	13.20	0	2,107	0.00%
2024/04/23	3	13.15	4	13.19	13.20	-1	2,178	-0.05%
2024/04/22	9	13.18	9	13.25	13.15	0	2,245	0.00%
2024/04/19	8.2	13.03	6	13.05	12.90	2.2	2,208	0.10%
2024/04/18	6	12.88	6	12.93	13.10	0	2,182	0.00%
2024/04/17	9.1	13.00	3	13.05	12.95	6.1	2,215	0.28%
2024/04/16	5.1	13.01	0	0.00	12.95	5.1	2,259	0.23%
2024/04/15	0	0.00	1	13.40	13.35	-1	2,248	-0.04%
2024/04/12	1	13.25	0	0.00	13.35	1	2,259	0.04%
2024/04/11	3	13.35	3	13.40	13.35	0	2,269	0.00%
2024/04/10	7	13.60	6	13.65	13.70	1	2,261	0.04%
2024/04/09	13	13.53	12	13.58	13.55	1	2,269	0.04%
2024/04/08	0.3	13.33	0	0.00	13.30	0.3	2,246	0.01%
2024/04/03	4	13.21	3	13.25	13.20	1	2,279	0.04%
2024/04/02	2	13.43	0	0.00	13.35	2	2,306	0.09%
2024/04/01	0.3	13.45	0.3	13.45	13.55	0	2,324	0.00%
2024/03/29	6	13.23	6	13.28	13.30	0	2,482	0.00%
2024/03/28	3	13.35	9	13.20	13.10	-6	2,722	-0.22%
2024/03/27	18	13.36	3	13.40	13.35	15	2,715	0.55%
2024/03/26	7.3	13.59	3	13.55	13.40	4.3	2,776	0.15%
2024/03/25	6	13.38	6	13.43	13.40	0	2,781	0.00%
2024/03/22	1	13.40	3.9	13.44	13.45	-2.9	2,869	-0.10%
2024/03/21	2.1	13.35	0	0.00	13.45	2.1	2,906	0.07%
2024/03/20	6	13.08	7	13.11	13.15	-1	2,986	-0.03%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/15	2.1	13.40	0	0.00	13.35	2.1	3,116	0.07%
2024/03/14	3.1	13.45	5	13.52	13.50	-1.9	3,180	-0.06%
2024/03/13	3.4	13.42	3	13.45	13.45	0.4	3,199	0.01%
2024/03/12	1.1	13.80	0	0.00	13.85	1.1	3,168	0.03%
2024/03/11	1	13.65	20	13.70	13.75	-19	3,182	-0.60%
2024/03/08	1.1	13.57	0	0.00	13.55	1.1	3,175	0.04%
2024/03/07	4	13.89	0	0.00	13.90	4	3,119	0.13%
2024/03/06	1	14.05	0	0.00	14.05	1	3,090	0.03%
2024/03/05	0.2	14.05	1	14.05	14.00	-0.8	3,129	-0.03%
2024/03/04	0.1	14.10	0	0.00	14.05	0.1	3,123	0.00%
2024/03/01	0	14.20	6	14.13	14.10	-6	3,153	-0.19%
2024/02/29	1.3	14.17	0	0.00	14.15	1.3	3,180	0.04%
2024/02/27	12	14.13	10	14.15	14.10	2	3,200	0.06%
2024/02/26	0	14.30	0	0.00	14.25	0	3,169	0.00%
2024/02/21	4	14.38	0	0.00	14.35	4	3,160	0.13%
2024/02/20	0.1	14.70	0	14.60	14.50	0.1	3,151	0.00%
2024/02/19	2.1	14.70	0	0.00	14.70	2.1	3,164	0.07%
2024/02/16	0.1	14.45	0	0.00	14.45	0.1	3,162	0.00%
2024/02/15	0	14.15	0.3	14.25	14.25	-0.3	3,136	-0.01%
2024/02/05	1.1	14.20	21	14.20	14.25	-19.9	3,121	-0.64%
2024/02/02	0	0.00	3	14.40	14.40	-3	3,106	-0.10%
2024/01/31	1.1	14.40	0	0.00	14.40	1.1	3,075	0.04%
2024/01/30	0.3	14.46	4	14.45	14.50	-3.7	3,067	-0.12%
2024/01/29	0	0.00	23	14.72	14.75	-23	3,046	-0.75%
2024/01/25	0	0.00	10	14.40	14.40	-10	2,991	-0.33%
2024/01/24	24	14.44	24	14.36	14.35	0	2,969	0.00%
2024/01/23	1.2	14.27	0	0.00	14.25	1.2	2,954	0.04%
2024/01/22	0.1	14.18	66	14.11	14.15	-65.9	2,937	-2.25%
2024/01/19	0.5	14.06	0.1	14.15	14.10	0.5	2,918	0.02%
2024/01/18	2.3	14.03	1	14.05	14.05	1.3	2,900	0.05%
2024/01/17	4.1	14.02	0	0.00	14.05	4.1	2,888	0.14%
2024/01/16	4.2	14.38	11	14.35	14.30	-6.8	2,815	-0.24%
2024/01/15	1	14.70	0	0.00	14.60	1	2,751	0.04%
2024/01/12	1.1	14.66	0	0.00	14.70	1.1	2,763	0.04%
2024/01/11	0.2	14.55	0	0.00	14.60	0.2	2,752	0.01%
2024/01/10	20.8	14.80	20	14.70	14.70	0.8	2,695	0.03%
2024/01/09	3	15.05	0	0.00	14.95	3	2,644	0.11%
2024/01/08	1	15.15	8	15.29	15.15	-7	2,607	-0.27%
2024/01/05	1	15.10	0	0.00	15.20	1	2,569	0.04%
2024/01/04	3.7	15.12	1	15.05	15.05	2.7	2,550	0.10%
2024/01/03	0	15.20	2	15.15	15.15	-2	2,545	-0.08%
2023/12/29	2	15.15	6	15.18	15.20	-4	2,498	-0.16%
2023/12/28	2.1	15.10	7	15.09	15.10	-5	2,454	-0.20%
2023/12/27	2.1	15.10	0	0.00	15.10	2.1	2,422	0.08%
2023/12/26	25	15.22	6	15.22	15.10	19	2,395	0.79%
2023/12/25	2.2	14.86	15	14.85	14.85	-12.8	2,213	-0.58%
2023/12/22	0.2	15.10	2	15.15	15.05	-1.8	1,962	-0.09%
2023/12/21	0	0.00	1	15.35	15.30	-1	1,937	-0.05%
2023/12/20	7	15.05	7	15.00	15.05	0	1,865	0.00%
2023/12/19	11	14.81	0	0.00	14.90	11	1,841	0.60%
2023/12/18	12.1	15.25	0	0.00	15.20	12.1	1,754	0.69%
2023/12/15	7	15.30	3	15.28	15.25	4	1,714	0.23%
2023/12/14	0	15.30	3	15.25	15.20	-3	1,614	-0.18%
2023/12/13	2.4	15.21	0	0.00	15.15	2.4	1,560	0.16%
2023/12/12	0	15.40	1	15.05	15.45	-1	1,536	-0.06%
2023/12/11	0.5	15.37	30.1	15.30	15.20	-29.6	1,441	-2.05%
2023/12/06	0	16.00	0	0.00	15.95	0	1,305	0.00%
2023/12/05	1.1	16.00	6	15.95	16.00	-4.9	1,296	-0.38%
2023/12/04	7.1	16.04	0	0.00	16.00	7.1	1,276	0.55%
2023/11/30	1	15.95	0	0.00	16.05	1	1,242	0.08%
2023/11/29	0	0.00	1	16.15	16.10	-1	1,197	-0.08%
2023/11/28	6	16.13	0	0.00	16.20	6	1,185	0.51%
2023/11/27	0	0.00	2	16.65	16.55	-2	1,120	-0.18%
2023/11/24	0	0.00	2	16.70	16.75	-2	1,085	-0.18%
2023/11/16	0	0.00	2	16.25	16.35	-2	1,043	-0.19%
2023/11/15	0	0.00	1	16.00	16.15	-1	1,023	-0.10%
2023/11/14	4	15.75	2	15.80	15.80	2	1,023	0.20%
2023/11/10	0	15.95	0	0.00	15.80	0	1,096	0.00%
2023/11/09	2	15.95	0	0.00	15.85	2	1,163	0.17%
2023/11/07	0	16.10	0	0.00	16.05	0	1,262	0.00%
2023/11/01	2	15.70	0	0.00	15.70	2	1,295	0.15%
2023/10/26	2	15.85	0	0.00	15.90	2	1,430	0.14%
2023/10/25	0	0.00	7	16.10	16.05	-7	1,436	-0.49%
2023/10/24	0.1	16.15	0	0.00	15.90	0.1	1,451	0.01%
2023/10/18	4.1	16.23	0	0.00	16.15	4.1	1,475	0.28%
2023/10/17	0	0.00	2	16.45	16.40	-2	1,473	-0.14%
2023/10/12	2	16.38	0	0.00	16.55	2	1,580	0.13%
2023/10/04	0	16.35	0	0.00	16.30	0	1,644	0.00%
2023/10/02	0	0.00	2	16.73	16.60	-2	1,671	-0.12%
2023/09/28	0	0.00	0	16.80	16.65	0	1,708	0.00%
2023/09/26	0	16.90	0	0.00	16.75	0	1,741	0.00%
2023/09/18	0	0.00	1	17.50	17.40	-1	1,745	-0.06%
2023/09/07	0	0.00	2	16.90	16.85	-2	1,723	-0.12%
2023/09/05	0.1	17.30	0	0.00	17.20	0.1	1,737	0.00%
2023/08/31	0	0.00	1	16.80	16.80	-1	1,719	-0.06%
2023/08/25	0	0.00	1	16.70	16.70	-1	1,808	-0.06%
2023/08/24	1	16.35	0	0.00	16.50	1	1,825	0.05%
2023/08/23	0	0.00	5	16.40	16.40	-5	1,825	-0.27%
2023/08/22	5	16.38	3	16.48	16.35	2	1,834	0.11%
2023/08/21	1	16.85	0	0.00	16.60	1	1,824	0.05%
2023/08/18	0	0.00	5	16.90	16.85	-5	1,825	-0.27%
2023/08/15	3	16.82	32	17.22	16.95	-29	1,758	-1.65%
2023/08/14	3	17.30	50	17.35	17.25	-47	1,706	-2.75%
2023/08/11	0	0.00	1	18.65	18.65	-1	1,621	-0.06%
2023/08/10	0	0.00	5	18.60	18.60	-5	1,637	-0.31%
2023/08/08	0	18.70	0	0.00	18.75	0	1,674	0.00%
2023/08/07	0	0.00	4	18.70	18.80	-4	1,697	-0.24%
2023/08/02	20	19.00	0	0.00	18.70	20	1,718	1.16%
2023/07/28	0	0.00	1	18.30	18.30	-1	1,654	-0.06%
2023/07/27	0	0.00	3	18.15	18.20	-3	1,677	-0.18%
2023/07/26	2	18.30	2	18.35	18.35	0	1,683	0.00%
2023/07/25	0	0.00	1	18.25	18.25	-1	1,705	-0.06%
2023/07/24	0	18.20	0	0.00	18.15	0	1,735	0.00%
2023/07/20	0	0.00	2	18.28	18.40	-2	1,826	-0.11%
2023/07/18	1	18.50	0	0.00	18.45	1	1,973	0.05%
2023/07/17	1	18.40	0	0.00	18.40	1	1,962	0.05%
2023/07/14	10	18.50	0	0.00	18.45	10	2,014	0.50%
2023/07/13	0	0.00	5	18.25	18.20	-5	2,108	-0.24%
2023/07/12	0	0.00	1	18.25	18.25	-1	2,130	-0.05%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/06	1	18.85	0	0.00	18.80	1	2,319	0.04%
2023/07/05	2	19.10	11	19.15	19.10	-9	2,313	-0.39%
2023/07/03	0	0.00	10	19.50	19.50	-10	2,421	-0.41%
2023/06/30	2	19.45	1	19.30	19.45	1	2,443	0.04%
2023/06/29	0	0.00	2	19.40	19.30	-2	2,438	-0.08%
2023/06/26	3	19.25	16	19.24	19.30	-13	2,504	-0.52%
2023/06/21	0	0.00	0	19.30	19.25	0	2,533	0.00%
2023/06/13	0	19.40	0	0.00	19.20	0	2,599	0.00%
2023/06/12	0	0.00	1	19.30	19.35	-1	2,625	-0.04%
2023/06/09	5	19.50	0	0.00	19.45	5	2,629	0.19%
2023/06/05	0	0.00	1	19.65	19.65	-1	2,703	-0.04%
2023/06/02	10	19.35	5	19.28	19.35	5	2,685	0.19%
2023/06/01	0	0.00	3	19.15	19.15	-3	2,690	-0.11%
2023/05/31	0	19.10	0	0.00	19.00	0	2,689	0.00%
2023/05/30	3	18.95	0	0.00	18.95	3	2,666	0.11%
2023/05/29	20	19.10	5	19.10	19.00	15	2,667	0.56%
2023/05/25	3	19.12	0	0.00	19.10	3	2,697	0.11%
2023/05/24	0	0.00	1	19.45	19.45	-1	2,685	-0.04%
2023/05/23	1	19.40	0	0.00	19.30	1	2,697	0.04%
2023/05/22	5	19.10	2	19.08	19.15	3	2,696	0.11%
2023/05/18	0	0.00	1	19.15	19.20	-1	2,706	-0.04%
2023/05/16	5	19.04	1	19.00	19.05	4	2,742	0.15%
2023/05/12	1	18.80	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.80	0	0.00	18.75	1	2,751	0.04%
2023/05/10	1	19.25	2	19.20	19.25	-1	2,767	-0.04%
2023/05/08	0	0.00	2	19.75	19.75	-2	2,779	-0.07%
2023/05/05	0	0.00	1	19.65	19.70	-1	2,811	-0.04%
2023/05/03	1	19.90	0	0.00	19.85	1	2,862	0.03%
2023/04/28	3	20.13	2	20.20	20.25	1	2,931	0.03%
2023/04/27	0	0.00	30	20.32	20.30	-30	2,925	-1.03%
2023/04/25	5	20.55	9	20.41	20.30	-4	2,926	-0.14%
2023/04/24	0	0.00	8	20.97	20.80	-8	2,921	-0.27%
2023/04/20	2	20.25	2	20.35	20.25	0	2,771	0.00%
2023/04/19	6	20.26	0	0.00	20.20	6	2,771	0.22%
2023/04/18	5	20.89	0	0.00	20.55	5	2,732	0.18%
2023/04/17	1	21.05	10	21.10	21.20	-9	2,683	-0.34%
2023/04/14	1	21.00	4	21.05	21.15	-3	2,686	-0.11%
2023/04/13	5	20.81	0	0.00	20.75	5	2,655	0.19%
2023/04/12	0	0.00	3	20.57	20.60	-3	2,543	-0.12%
2023/04/11	2	20.40	1	20.40	20.40	1	2,511	0.04%
2023/04/10	5.2	20.41	0	0.00	20.40	5.2	2,513	0.21%
2023/04/07	4	20.10	4	20.13	20.20	0	2,507	0.00%
2023/04/06	11	20.36	34	20.73	20.15	-23	2,542	-0.90%
2023/03/31	0	0.00	1.2	19.96	20.00	-1.2	2,482	-0.05%
2023/03/30	14	19.76	0	0.00	19.80	14	2,528	0.55%
2023/03/27	0	0.00	3	19.78	20.00	-3	2,697	-0.11%
2023/03/24	0	0.00	9	19.68	19.60	-9	2,738	-0.33%
2023/03/23	0	0.00	3	19.40	19.45	-3	2,767	-0.11%
2023/03/22	0	0.00	2.1	19.45	19.45	-2.1	2,778	-0.08%
2023/03/21	0.2	19.45	0	0.00	19.40	0.2	2,841	0.01%
2023/03/17	0	0.00	2	19.15	19.55	-2	3,123	-0.06%
2023/03/16	5	18.96	3	19.00	18.90	2	3,124	0.06%
2023/03/15	1	19.55	1	19.45	19.45	0	3,186	0.00%
2023/03/14	3	19.57	0	0.00	19.55	3	3,328	0.09%
2023/03/13	15	19.75	2	19.60	19.65	13	3,388	0.38%
2023/03/10	1	19.65	0	0.00	19.60	1	3,538	0.03%
2023/03/09	6	19.88	10	19.90	19.90	-4	3,990	-0.10%
2023/03/08	3	19.95	1.3	20.00	20.00	1.8	4,351	0.04%
2023/03/07	1	20.00	20	20.00	20.00	-19	4,436	-0.43%
2023/03/03	0.2	19.85	5	19.85	19.85	-4.8	4,645	-0.10%
2023/03/02	0.1	19.85	0	0.00	19.75	0.1	4,680	0.00%
2023/03/01	2.1	19.80	0	0.00	19.80	2.1	4,684	0.04%
2023/02/24	0.1	19.95	2	19.95	19.90	-1.9	4,677	-0.04%
2023/02/23	3	19.92	0.2	19.95	19.95	2.8	4,680	0.06%
2023/02/22	1	19.70	0	0.00	19.85	1	4,664	0.02%
2023/02/21	2	19.83	0	0.00	19.80	2	4,678	0.04%
2023/02/16	1	19.60	0	0.00	19.65	1	4,872	0.02%
2023/02/15	0	0.00	1	19.50	19.65	-1	4,963	-0.02%
2023/02/14	1	19.50	2	19.40	19.50	-1	4,957	-0.02%
2023/02/13	2	19.40	0	0.00	19.40	2	5,002	0.04%
2023/02/10	1	19.50	0	0.00	19.30	1	5,003	0.02%
2023/02/09	0.1	19.75	0	0.00	19.65	0.1	4,972	0.00%
2023/02/08	2	19.70	1	19.55	19.60	1	4,977	0.02%
2023/02/06	0	20.00	0	0.00	19.95	0	4,905	0.00%
2023/02/03	0.1	19.85	0	0.00	19.85	0.1	4,885	0.00%
2023/02/02	3	20.00	10	20.00	19.95	-7	4,851	-0.14%
2023/02/01	0	0.00	3	20.10	20.10	-3	4,806	-0.06%
2023/01/31	1	20.00	2	20.18	20.05	-1	4,794	-0.02%
2023/01/30	2	19.90	0	0.00	19.80	2	4,739	0.04%
2023/01/17	0	0.00	3	19.73	19.85	-3	4,691	-0.06%
2023/01/16	2	19.70	11	19.74	19.70	-9	4,665	-0.19%
2023/01/12	0	0.00	1	19.60	19.60	-1	4,591	-0.02%
2023/01/11	0	19.40	3	19.40	19.35	-3	4,543	-0.07%
2023/01/10	0	0.00	3	19.45	19.40	-3	4,540	-0.07%
2023/01/05	2	19.40	2	19.60	19.30	0	4,514	0.00%
2023/01/04	3	19.25	3	19.30	19.30	0	4,480	0.00%
2023/01/03	0.3	19.13	1	19.05	19.20	-0.8	4,453	-0.02%
2022/12/30	0	0.00	21	18.75	18.85	-21	4,427	-0.47%
2022/12/28	0	0.00	3	19.10	18.85	-3	4,417	-0.07%
2022/12/26	1	19.00	2	19.20	19.10	-1	4,384	-0.02%
2022/12/23	0	0.00	6	18.92	18.95	-6	4,368	-0.14%
2022/12/22	3	18.75	16	18.62	18.75	-13	4,346	-0.30%
2022/12/21	5	18.15	0	0.00	18.15	5	4,338	0.12%
2022/12/20	1	18.55	1	18.40	18.25	0	4,264	0.00%
2022/12/19	34	18.48	0	18.40	18.35	34	4,281	0.79%
2022/12/16	0	0.00	4	18.44	18.35	-4	4,271	-0.09%
2022/12/15	0	0.00	11	19.10	19.05	-11	4,192	-0.26%
2022/12/14	1	18.75	0	0.00	18.80	1	4,160	0.02%
2022/12/13	11	18.78	3	18.50	18.50	8	4,147	0.19%
2022/12/12	1	18.50	0	0.00	18.45	1	4,095	0.02%
2022/12/09	26	19.26	17	19.32	19.00	9	4,067	0.22%
2022/12/08	11	18.71	0	0.00	18.85	11	3,862	0.28%
2022/12/07	10	18.93	9	19.00	18.85	1	3,836	0.03%
2022/12/06	6	19.47	5	19.61	19.20	1	3,753	0.03%
2022/12/05	5	20.22	6	20.21	20.20	-1	3,604	-0.03%
2022/12/02	17	20.47	11	20.27	20.30	6	3,560	0.17%
2022/12/01	7.4	20.92	7	20.83	20.70	0.4	3,402	0.01%
2022/11/30	2	19.90	22	20.33	20.80	-20	2,936	-0.68%
2022/11/29	15	18.83	12	18.91	18.95	3	2,586	0.12%
2022/11/28	6	18.65	5	18.65	18.80	1	2,511	0.04%
2022/11/25	5	18.33	4	18.43	18.30	1	2,377	0.04%
2022/11/24	1	17.90	0	0.00	17.85	1	2,293	0.04%
2022/11/22	3	17.45	3	17.55	17.35	0	2,275	0.00%
2022/11/21	3	17.35	3	17.45	17.35	0	2,281	0.00%
2022/11/18	0	0.00	4	17.60	17.50	-4	2,287	-0.17%
2022/11/16	3	17.45	3	17.55	17.35	0	2,368	0.00%
2022/11/15	4	17.65	0	0.00	17.70	4	2,326	0.17%
2022/11/14	0	0.00	120	17.66	17.80	-120	2,318	-5.17%	大賣/鉅額交易
2022/11/11	8	18.27	4	18.38	18.05	4	2,211	0.18%
2022/11/09	0	0.00	23	18.32	18.50	-23	2,248	-1.02%
2022/11/08	1	18.10	0	0.00	18.00	1	2,258	0.04%
2022/11/02	0	0.00	60	17.75	17.70	-60	2,371	-2.53%
2022/10/25	0	0.00	1	17.15	17.05	-1	2,449	-0.04%
2022/10/20	0	0.00	2	17.10	17.20	-2	2,443	-0.08%
2022/10/19	1	17.60	1	17.40	17.35	0	2,446	0.00%
2022/10/14	0	0.00	20	17.15	17.10	-20	2,461	-0.81%
2022/10/13	1	16.95	0	0.00	16.80	1	2,486	0.04%
2022/10/12	4	17.50	0	0.00	17.40	4	2,495	0.16%
2022/10/05	1	17.90	2	17.88	17.85	-1	2,950	-0.03%
2022/10/04	1	17.70	0	0.00	17.75	1	3,093	0.03%
2022/09/30	1	17.40	0	0.00	17.50	1	3,229	0.03%
2022/09/28	11	16.94	0	0.00	16.60	11	3,317	0.33%
2022/09/27	3	17.55	0	0.00	17.55	3	3,304	0.09%
2022/09/23	0	0.00	1	18.70	18.65	-1	3,314	-0.03%
2022/09/22	0	0.00	1	18.35	18.50	-1	3,340	-0.03%
2022/09/21	1	18.70	0	0.00	18.60	1	3,349	0.03%
2022/09/15	0	0.00	4	18.80	18.80	-4	3,416	-0.12%
2022/09/14	2	18.68	0	0.00	18.65	2	3,531	0.06%
2022/09/13	0	0.00	4	18.68	18.65	-4	3,590	-0.11%
2022/09/12	0	0.00	10	18.60	18.45	-10	3,645	-0.27%
2022/09/08	0	0.00	3	18.45	18.45	-3	3,663	-0.08%
2022/09/07	6	18.03	1	18.00	17.95	5	3,661	0.14%
2022/09/06	21	18.25	0	0.00	18.30	21	3,673	0.57%
2022/09/05	1	18.35	7	18.40	18.35	-6	3,674	-0.16%
2022/09/01	3	18.65	0	0.00	18.70	3	3,667	0.08%
2022/08/30	0	0.00	6	18.80	18.75	-6	3,674	-0.16%
2022/08/29	1	18.80	4	18.75	18.75	-3	3,704	-0.08%
2022/08/26	0	0.00	7	19.15	19.15	-7	3,702	-0.19%
2022/08/25	0	0.00	2	19.25	19.10	-2	3,735	-0.05%
2022/08/24	5	19.36	27	19.33	19.20	-22	3,731	-0.59%
2022/08/22	18	18.83	30	18.90	18.90	-12	3,717	-0.32%
2022/08/19	1	18.60	1	18.95	18.90	0	3,723	0.00%
2022/08/18	3	18.72	1	18.85	18.70	2	3,735	0.05%
2022/08/17	0	0.00	1	18.60	18.70	-1	3,748	-0.03%
2022/08/16	6	18.91	20	18.90	18.85	-14	3,712	-0.38%
2022/08/15	3.2	19.11	5	19.15	19.20	-1.8	3,655	-0.05%
2022/08/12	24	19.34	3	19.20	19.25	21	3,634	0.58%
2022/08/11	0	0.00	2	19.70	19.85	-2	3,577	-0.06%
2022/08/10	6.1	19.43	5	19.47	19.55	1.1	3,591	0.03%
2022/08/09	0	0.00	3.1	19.55	19.60	-3.1	3,624	-0.09%
2022/08/08	12	19.20	5	19.21	19.40	7	3,651	0.19%
2022/08/04	13	19.06	8	19.29	19.25	5	3,773	0.13%
2022/08/03	3	19.30	3	19.40	19.35	0	3,773	0.00%
2022/08/01	0	0.00	11	19.90	19.95	-11	3,923	-0.28%
2022/07/29	1	19.90	34	19.80	19.80	-33	3,966	-0.83%
2022/07/28	0	0.00	9	19.72	19.75	-9	4,002	-0.22%
2022/07/26	0	0.00	1	19.65	19.65	-1	4,062	-0.02%
2022/07/25	0	0.00	4	19.58	19.65	-4	4,118	-0.10%
2022/07/22	3	19.37	9	19.35	19.35	-6	4,178	-0.14%
2022/07/21	0	0.00	6	19.38	19.50	-6	4,277	-0.14%
2022/07/20	0	0.00	3	19.50	19.35	-3	4,312	-0.07%
2022/07/19	1	19.15	0	0.00	19.35	1	4,361	0.02%
2022/07/18	1	18.95	0	0.00	18.90	1	4,350	0.02%
2022/07/15	7	18.85	2	18.90	18.80	5	4,367	0.11%
2022/07/14	10	19.14	6	19.25	19.20	4	4,323	0.09%
2022/07/13	3	20.75	10	20.78	20.60	-7	4,147	-0.17%
2022/07/12	60	20.50	87	20.56	20.35	-27	3,987	-0.68%
2022/07/11	30	21.45	1	21.45	21.40	29	3,872	0.75%
2022/07/08	60	21.73	60	21.83	21.65	0	3,871	0.00%
2022/07/07	3.4	21.51	1	21.65	21.55	2.4	3,848	0.06%
2022/07/06	0	0.00	1	21.45	21.40	-1	3,823	-0.03%
2022/07/05	0	0.00	1	22.25	22.15	-1	3,845	-0.03%
2022/07/01	10	22.45	10	21.95	21.95	0	3,924	0.00%
2022/06/30	1	22.75	1	22.70	22.70	0	3,952	0.00%
2022/06/29	0	0.00	1	23.20	23.20	-1	4,061	-0.02%
2022/06/24	0	0.00	4	22.65	22.75	-4	4,487	-0.09%
2022/06/23	0	0.00	7	22.64	22.35	-7	4,515	-0.16%
2022/06/22	0	0.00	5	22.30	22.25	-5	4,511	-0.11%
2022/06/21	10	23.10	0	0.00	23.10	10	4,418	0.23%
2022/06/20	2	22.80	1	23.60	22.80	1	4,393	0.02%
2022/06/16	1	23.90	0	0.00	23.85	1	4,373	0.02%
2022/06/14	0	0.00	18	23.90	23.95	-18	4,404	-0.41%
2022/06/13	1	24.20	0	0.00	24.15	1	4,426	0.02%
2022/06/10	1	24.70	0	0.00	24.60	1	4,429	0.02%
2022/06/08	10	24.70	0	0.00	24.60	10	4,538	0.22%
2022/06/07	41	24.50	3	24.50	24.50	38	4,595	0.83%
2022/06/06	5	24.80	0	0.00	24.55	5	4,808	0.10%
2022/06/01	7	24.45	0	0.00	24.50	7	5,083	0.14%
2022/05/31	6	24.33	0	0.00	24.50	6	5,132	0.12%
2022/05/27	6	24.04	0	0.00	24.00	6	5,388	0.11%
2022/05/24	0	0.00	2	24.25	24.10	-2	5,633	-0.04%
2022/05/19	12	23.89	0	0.00	24.15	12	5,774	0.21%
2022/05/18	17	24.39	5	24.30	24.55	12	5,777	0.21%
2022/05/17	0	24.00	0	0.00	24.20	0	5,804	0.00%
2022/05/16	0	0.00	7	23.98	23.95	-7	5,853	-0.12%
2022/05/12	7	23.50	10	23.95	23.45	-3	6,070	-0.05%
2022/05/11	1	24.20	0	0.00	24.20	1	6,223	0.02%
2022/05/10	5	24.25	0	0.00	24.25	5	6,404	0.08%
2022/05/09	12	24.78	0	0.00	24.60	12	6,485	0.19%
2022/05/06	4	25.50	0	0.00	25.55	4	6,541	0.06%
2022/05/05	0	0.00	1	26.20	26.15	-1	6,623	-0.02%
2022/05/04	5	25.80	0	0.00	25.85	5	6,626	0.08%
2022/05/03	1	25.65	0	0.00	25.65	1	6,694	0.01%
2022/04/29	3	26.05	1	26.20	26.05	2	6,777	0.03%
2022/04/28	1	25.20	10	25.60	25.80	-9	6,871	-0.13%
2022/04/27	13	25.19	15	25.16	25.05	-2	6,853	-0.03%
2022/04/26	1	25.90	0	0.00	26.00	1	6,861	0.01%
2022/04/25	42	25.96	0	0.00	25.95	42	6,865	0.61%
2022/04/22	0	0.00	1	26.60	26.50	-1	6,816	-0.01%
2022/04/20	11	26.20	4	26.25	26.30	7	6,875	0.10%
2022/04/19	5	26.15	1	26.20	26.25	4	6,929	0.06%
2022/04/18	3	26.00	0	0.00	26.05	3	7,130	0.04%
2022/04/15	1	26.40	0	0.00	26.40	1	7,184	0.01%
2022/04/14	0	0.00	0	26.60	26.55	0	7,364	0.00%
2022/04/12	4	26.05	6	26.00	26.15	-2	7,389	-0.03%
2022/04/11	5	26.18	0	0.00	26.15	5	7,410	0.07%
2022/04/08	10	26.50	0	0.00	26.60	10	7,422	0.13%
2022/04/06	6	26.65	3	26.85	26.75	3	7,510	0.04%
2022/04/01	9	26.94	3	27.00	27.00	6	7,483	0.08%
2022/03/31	10	27.49	24	27.48	27.30	-14	7,388	-0.19%
2022/03/30	13	27.85	44	28.10	27.85	-31	7,366	-0.42%
2022/03/28	5	26.75	9	26.89	26.80	-4	7,062	-0.06%
2022/03/25	0	0.00	5	27.10	27.25	-5	7,058	-0.07%
2022/03/24	6	27.00	0	0.00	26.95	6	7,056	0.09%
2022/03/23	28	27.08	5	27.15	27.15	23	7,109	0.32%
2022/03/22	0	0.00	3	26.95	27.15	-3	7,152	-0.04%
2022/03/21	10	26.90	11	26.90	27.00	-1	7,239	-0.01%
2022/03/18	3	26.63	7	26.74	26.55	-4	7,296	-0.05%
2022/03/17	0	26.67	6	26.60	26.75	-6	7,342	-0.08%
2022/03/16	0	0.00	2	26.25	26.30	-2	7,413	-0.03%
2022/03/15	11	26.46	0	0.00	26.40	11	7,471	0.15%
2022/03/14	40	26.66	0	0.00	26.80	40	7,632	0.52%
2022/03/11	1	26.20	5	26.23	26.25	-4	7,710	-0.05%
2022/03/10	14	26.41	2	26.45	26.50	12	7,763	0.15%
2022/03/09	27	26.26	0	0.00	26.10	27	7,810	0.35%
2022/03/08	23	27.01	13	26.95	26.70	10	7,737	0.13%
2022/03/07	26	27.71	10	27.75	27.75	16	7,794	0.21%
2022/03/04	0	0.00	12	28.83	28.65	-12	8,034	-0.15%
2022/03/03	4	28.98	20	29.02	28.95	-16	8,350	-0.19%
2022/03/02	1	28.80	23	28.87	28.85	-22	9,203	-0.24%
2022/03/01	5	28.65	28	28.68	28.75	-23	9,854	-0.23%
2022/02/25	2	28.00	15	28.07	28.40	-13	10,084	-0.13%
2022/02/24	0	0.00	10	28.04	27.80	-10	10,113	-0.10%
2022/02/22	6	28.34	20	28.51	28.35	-14	10,231	-0.14%
2022/02/21	8	28.62	2	28.65	28.70	6	10,260	0.06%
2022/02/18	1	28.25	8	28.49	28.55	-7	10,295	-0.07%
2022/02/17	1	28.35	13	28.35	28.35	-12	10,442	-0.11%
2022/02/16	10	28.35	13	28.34	28.25	-3	10,722	-0.03%
2022/02/15	10	28.35	9	28.35	28.35	1	11,238	0.01%
2022/02/14	8	28.79	6	28.33	28.30	2	11,335	0.02%
2022/02/11	34	28.95	24	28.99	29.00	10	11,247	0.09%
2022/02/10	1.1	28.84	21	28.86	28.80	-19.9	11,082	-0.18%
2022/02/09	3	28.40	15	28.42	28.50	-12	10,962	-0.11%
2022/02/08	2	28.08	16	28.23	28.25	-14	10,899	-0.13%
2022/02/07	0	0.00	4	27.68	27.80	-4	10,850	-0.04%
2022/01/26	16	26.62	14	26.67	26.60	2	10,807	0.02%
2022/01/25	11	26.70	15	26.53	26.50	-4	10,809	-0.04%
2022/01/24	21	27.01	110	27.00	27.00	-89	10,773	-0.83%	大賣/
2022/01/21	33.6	27.80	8	27.75	27.50	25.6	10,718	0.24%
2022/01/20	1	27.85	5	27.70	27.85	-4	10,619	-0.04%
2022/01/19	12	27.87	4	27.65	27.60	8	10,619	0.08%
2022/01/18	15	28.00	0	0.00	27.80	15	10,534	0.14%
2022/01/14	1	27.80	2	27.80	27.85	-1	10,674	-0.01%
2022/01/13	1.3	28.07	0	0.00	28.05	1.3	10,691	0.01%
2022/01/12	6	27.55	7	27.60	27.75	-1	10,724	-0.01%
2022/01/11	30	27.63	13	27.70	27.65	17	10,735	0.16%
2022/01/10	20	28.08	2	28.05	28.05	18	10,654	0.17%
2022/01/07	3	28.57	11	28.39	28.25	-8	10,611	-0.08%
2022/01/06	0	0.00	20	28.09	28.10	-20	10,514	-0.19%
2022/01/05	14	28.09	2	28.25	28.10	12	10,537	0.11%
2022/01/04	10	28.23	5	28.35	28.25	5	10,557	0.05%
2022/01/03	17	28.47	20	28.45	28.40	-3	10,591	-0.03%
2021/12/30	87	28.95	18	28.97	28.70	69	10,636	0.65%
2021/12/29	21	28.66	5	28.70	28.85	16	10,723	0.15%
2021/12/28	5	28.60	18	28.60	28.65	-13	10,792	-0.12%
2021/12/27	1	28.50	0	0.00	28.50	1	11,099	0.01%
2021/12/24	5	28.60	21	28.59	28.40	-16	11,428	-0.14%
2021/12/23	0	0.00	1	28.35	28.35	-1	11,759	-0.01%
2021/12/22	7	28.23	0	0.00	28.20	7	12,365	0.06%
2021/12/21	6	28.18	3	28.20	28.20	3	12,689	0.02%
2021/12/20	1.1	28.25	0	0.00	28.10	1.1	13,086	0.01%
2021/12/17	3	28.30	2	28.30	28.30	1	13,159	0.01%
2021/12/16	45	27.94	0	0.00	27.90	45	13,171	0.34%
2021/12/15	27	27.97	2	28.00	27.95	25	13,213	0.19%
2021/12/14	0	0.00	1	28.35	28.10	-1	13,455	-0.01%
2021/12/13	18	28.19	0	0.00	28.15	18	13,645	0.13%
2021/12/10	4	28.24	0	0.00	28.20	4	13,719	0.03%
2021/12/09	4	28.45	8	28.54	28.45	-4	13,672	-0.03%
2021/12/08	21	28.89	1	28.90	28.55	20	13,661	0.15%
2021/12/06	25	28.37	0	0.00	28.35	25	13,459	0.19%
2021/12/03	6	28.59	0	0.00	28.50	6	13,445	0.04%
2021/12/02	12	28.52	2	28.50	28.40	10	13,374	0.07%
2021/12/01	9	28.56	73	28.67	28.70	-64	13,300	-0.48%
2021/11/30	28	29.00	14	28.94	28.75	14	13,134	0.11%
2021/11/29	19	28.76	130	28.56	28.70	-111	12,856	-0.86%	大賣/鉅額交易
2021/11/26	210.2	29.98	25.3	29.97	29.80	184.9	12,642	1.46%	大買/鉅額交易
2021/11/25	95	29.84	29	29.93	29.75	66	11,857	0.56%
2021/11/24	3	28.63	12	29.15	29.20	-9	11,104	-0.08%
2021/11/23	21	28.20	20	28.20	28.15	1	10,814	0.01%
2021/11/22	13	28.34	0	0.00	28.30	13	10,788	0.12%
2021/11/19	15	28.55	1	28.95	28.50	14	10,778	0.13%
2021/11/18	10	28.75	5	28.15	28.70	5	10,714	0.05%
2021/11/17	3	28.27	1	28.20	28.15	2	10,699	0.02%
2021/11/16	13	28.53	8	28.43	28.45	5	10,782	0.05%
2021/11/15	87	29.11	82	28.88	28.80	5	10,695	0.05%
2021/11/12	53	28.98	108	29.45	29.55	-55	10,498	-0.52%	大賣/
2021/11/11	57	27.59	1	27.65	27.50	56	10,105	0.55%
2021/11/10	12	28.34	20	28.50	28.15	-8	10,236	-0.08%
2021/11/09	5	28.05	2	27.83	27.95	3	10,379	0.03%
2021/11/08	10	27.55	7	27.77	27.85	3	10,598	0.03%
2021/11/05	0	0.00	10	27.52	27.55	-10	10,861	-0.09%
2021/11/04	8	27.14	0	0.00	27.10	8	10,873	0.07%
2021/11/03	0	0.00	9	27.36	27.50	-9	10,892	-0.08%
2021/11/02	1	27.15	0	0.00	26.95	1	11,027	0.01%
2021/11/01	2	26.90	0	0.00	27.05	2	11,256	0.02%
2021/10/29	25.2	26.89	0	0.00	27.00	25.2	11,323	0.22%
2021/10/28	0	0.00	14	26.76	26.95	-14	11,313	-0.12%
2021/10/27	7	26.55	0	0.00	26.55	7	11,359	0.06%
2021/10/25	2	26.48	6	26.48	26.80	-4	11,456	-0.03%
2021/10/22	5	26.60	10	26.46	26.35	-5	11,536	-0.04%
2021/10/21	12	26.83	1	26.90	26.85	11	11,544	0.10%
2021/10/20	27	27.13	0	0.00	26.90	27	11,630	0.23%
2021/10/19	2	27.15	0	0.00	27.30	2	11,719	0.02%
2021/10/18	3	27.52	36	27.77	27.35	-33	11,753	-0.28%
2021/10/15	5	27.35	1	27.15	27.20	4	11,849	0.03%
2021/10/14	6	27.17	7	27.21	26.95	-1	12,027	-0.01%
2021/10/13	0	0.00	5	28.00	27.15	-5	12,000	-0.04%
2021/10/12	17	27.79	3	27.88	27.75	14	12,108	0.12%
2021/10/08	1	28.25	0	0.00	28.10	1	12,156	0.01%
2021/10/06	4	27.89	0	0.00	28.10	4	12,730	0.03%
2021/10/05	1	27.50	1	27.30	27.60	0	12,779	0.00%
2021/10/04	34	27.45	33	27.63	26.85	1	12,812	0.01%
2021/10/01	17	28.24	4	28.19	28.10	13	12,723	0.10%
2021/09/30	71	29.31	10	29.05	28.95	61	12,932	0.47%
2021/09/29	33	31.20	30	30.56	29.80	3	13,036	0.02%
2021/09/28	10	30.68	326	30.27	31.00	-316	13,169	-2.40%	大賣/鉅額交易
2021/09/27	43	30.17	562	29.91	30.35	-519	16,563	-3.13%	大賣/鉅額交易
2021/09/24	3	29.60	275	29.28	29.25	-272	18,467	-1.47%	大賣/鉅額交易
2021/09/23	4	28.80	124	28.91	29.15	-120	18,717	-0.64%	大賣/鉅額交易
2021/09/22	7	28.65	0	0.00	28.65	7	18,974	0.04%
2021/09/17	5	29.40	22	29.09	29.10	-17	19,124	-0.09%
2021/09/16	5	29.62	7	29.58	29.90	-2	18,943	-0.01%
2021/09/15	3	29.21	1	29.35	28.80	2	18,890	0.01%
2021/09/13	1	28.90	12	29.23	29.40	-11	19,224	-0.06%
2021/09/10	0	0.00	2	28.88	28.90	-2	19,502	-0.01%
2021/09/09	12	28.50	0	0.00	28.50	12	19,690	0.06%
2021/09/08	5	28.45	0	0.00	28.45	5	19,913	0.03%
2021/09/07	0	0.00	27	28.65	28.85	-27	20,858	-0.13%
2021/09/06	15	28.71	92	28.65	28.50	-77	21,221	-0.36%
2021/09/03	2	29.55	3	29.55	29.25	-1	21,757	0.00%
2021/09/02	6	29.42	0	0.00	29.45	6	22,413	0.03%
2021/09/01	2	30.15	10	30.50	30.10	-8	22,929	-0.03%
2021/08/31	12	29.96	6	30.07	30.45	6	23,466	0.03%
2021/08/30	21	29.65	221	29.58	29.50	-200	24,389	-0.82%	大賣/鉅額交易
2021/08/27	10	29.60	15	29.30	29.50	-5	24,911	-0.02%
2021/08/26	20	28.95	0	0.00	29.05	20	25,559	0.08%
2021/08/25	6	28.87	62	28.83	28.90	-56	26,376	-0.21%
2021/08/24	3	28.62	7	28.79	28.75	-4	26,576	-0.02%
2021/08/23	1	28.40	0	0.00	28.45	1	26,948	0.00%
2021/08/20	36	28.48	2	28.63	28.10	34	27,069	0.13%
2021/08/19	4	29.29	2	29.40	29.00	2	27,083	0.01%
2021/08/18	1	28.95	0	0.00	29.95	1	27,251	0.00%
2021/08/17	20	29.55	4	30.21	29.20	16	27,885	0.06%
2021/08/16	74	30.30	29	30.22	29.90	45	27,993	0.16%
2021/08/13	18	31.36	21	31.71	31.20	-3	28,018	-0.01%
2021/08/12	3	30.63	22	31.06	31.30	-19	28,173	-0.07%
2021/08/11	50	30.32	19	30.21	30.00	31	28,360	0.11%
2021/08/10	26	30.42	5	30.53	30.70	21	28,688	0.07%
2021/08/09	6	30.56	2	30.73	30.70	4	29,084	0.01%
2021/08/06	14	31.06	21	31.23	30.95	-7	29,674	-0.02%
2021/08/05	21	30.89	23	30.87	30.90	-2	29,798	-0.01%
2021/08/04	18	30.07	24	30.28	30.30	-6	30,190	-0.02%
2021/08/03	4	29.63	9	29.74	29.60	-5	30,703	-0.02%
2021/08/02	2	29.80	0	0.00	29.75	2	31,372	0.01%
2021/07/30	17	29.21	12	29.41	29.15	5	31,833	0.02%
2021/07/29	2	28.98	0	0.00	29.30	2	32,167	0.01%
2021/07/28	12	28.97	67	28.66	28.90	-55	32,510	-0.17%
2021/07/27	28	29.34	8	29.38	29.25	20	33,073	0.06%
2021/07/26	37	29.91	0	0.00	29.75	37	33,683	0.11%
2021/07/23	5	30.35	227	30.54	30.45	-222	34,349	-0.65%	大賣/鉅額交易
2021/07/22	13	29.37	25	29.81	29.45	-12	34,457	-0.03%
2021/07/21	0.1	29.70	2	29.20	29.30	-1.9	34,896	-0.01%
2021/07/20	248	30.25	9	30.28	30.05	239	35,053	0.68%	大買/鉅額交易
2021/07/19	20	31.20	0	0.00	31.40	20	35,307	0.06%
2021/07/16	125	31.34	12	31.42	31.30	113	36,742	0.31%	大買/鉅額交易
2021/07/15	0	0.00	14	30.39	31.15	-14	37,062	-0.04%
2021/07/14	21	29.94	44	29.66	30.05	-23	37,787	-0.06%
2021/07/13	81	30.36	12	30.53	30.15	69	38,665	0.18%
2021/07/12	28	31.71	7	31.79	31.45	21	38,720	0.05%
2021/07/09	10	32.06	4	32.00	31.80	6	39,020	0.02%
2021/07/08	33	31.79	13	31.81	32.10	20	39,246	0.05%
2021/07/07	120	32.51	31	31.89	31.80	89	39,497	0.23%	大買/
2021/07/06	33	32.80	15	33.09	33.35	18	39,662	0.05%
2021/07/05	58	32.60	119	32.68	32.75	-61	39,482	-0.15%	大賣/
2021/07/02	373.1	34.23	312	33.98	32.00	61.1	39,015	0.16%	大買/大賣/
2021/07/01	384	32.34	602.3	32.40	32.90	-218.3	35,475	-0.62%	大買/大賣/鉅額交易
2021/06/30	122	30.03	70	29.79	29.95	52	33,491	0.16%	大買/
2021/06/29	64	29.79	3	29.68	29.30	61	33,314	0.18%
2021/06/28	13	29.40	34	29.54	29.70	-21	33,309	-0.06%
2021/06/25	60	29.23	16	29.26	29.05	44	33,238	0.13%
2021/06/24	5	29.20	116	29.13	29.15	-111	33,558	-0.33%	大賣/鉅額交易
2021/06/23	73	28.69	20	28.90	28.75	53	34,034	0.16%
2021/06/22	8	28.99	5	29.18	29.00	3	34,354	0.01%
2021/06/21	25	28.27	13	28.26	28.50	12	34,152	0.04%
2021/06/18	39	29.17	2	29.35	29.10	37	33,904	0.11%
2021/06/17	15	29.23	36	29.13	29.55	-21	33,817	-0.06%
2021/06/16	124	30.18	24.1	30.23	29.05	99.9	33,732	0.30%	大買/
2021/06/15	15	30.19	2	30.35	30.10	13	32,787	0.04%
2021/06/11	275	30.06	46	30.12	30.00	229	32,499	0.70%	大買/鉅額交易
2021/06/09	19	30.21	30	30.12	30.05	-11	31,523	-0.03%
2021/06/08	73	30.11	104	30.23	29.80	-31	31,112	-0.10%	大賣/
2021/06/07	27.1	29.97	226	29.54	29.80	-198.9	30,592	-0.65%	大賣/鉅額交易
2021/06/04	65	28.80	54	28.92	28.60	11	29,651	0.04%
2021/06/03	86.1	28.38	16	28.45	28.50	70.1	29,516	0.24%
2021/06/02	38	27.91	102	27.90	27.60	-64	29,646	-0.22%	大賣/
2021/06/01	61	26.88	18	27.03	27.00	43	28,925	0.15%
2021/05/31	249	27.10	15	26.87	26.80	234	28,924	0.81%	大買/鉅額交易
2021/05/28	44	26.19	16	26.19	26.20	28	28,562	0.10%
2021/05/27	22	25.87	15	26.07	25.75	7	28,446	0.02%
2021/05/26	5	25.88	4	26.18	26.05	1	28,348	0.00%
2021/05/25	165	26.83	191	26.60	25.90	-26	28,179	-0.09%	大買/大賣/
2021/05/24	44	25.10	15	24.87	25.15	29	27,684	0.10%
2021/05/21	2	24.65	8	24.64	24.80	-6	27,756	-0.02%
2021/05/20	1	23.90	5	24.19	24.00	-4	27,565	-0.01%
2021/05/19	94	24.31	5	24.46	24.45	89	27,252	0.33%
2021/05/18	317	24.50	7	24.88	24.85	310	26,955	1.15%	大買/鉅額交易
2021/05/17	719	24.90	101	24.06	24.05	618	26,378	2.34%	大買/大賣/鉅額交易
2021/05/14	16	27.09	64	27.41	26.70	-48	25,940	-0.19%
2021/05/13	27	25.19	0	0.00	25.00	27	25,311	0.11%
2021/05/12	51	25.99	46	26.59	25.70	5	25,069	0.02%
2021/05/11	31	29.30	28	27.97	28.00	3	24,485	0.01%
2021/05/10	23	28.74	23	29.00	28.90	0	23,939	0.00%
2021/05/07	107.4	29.11	5	29.49	29.05	102.4	23,292	0.44%	大買/鉅額交易
2021/05/06	7	32.09	83	31.84	32.25	-76	22,826	-0.33%
2021/05/05	50	31.48	66.3	31.66	31.30	-16.3	22,518	-0.07%
2021/05/04	130	30.23	141	30.92	30.20	-11	22,164	-0.05%	大買/大賣/
2021/05/03	98	33.56	73	32.94	32.65	25	21,499	0.12%
2021/04/29	30	33.21	101.2	33.30	33.50	-71.2	20,888	-0.34%	大賣/
2021/04/28	4	32.75	16	32.80	32.50	-12	20,155	-0.06%
2021/04/27	73	32.32	17	32.52	32.60	56	20,086	0.28%
2021/04/26	16	31.66	11	31.85	32.10	5	19,617	0.03%
2021/04/23	56.2	31.09	27	31.27	31.30	29.2	19,396	0.15%
2021/04/22	162	32.23	116	32.75	31.75	46	19,134	0.24%	大買/大賣/
2021/04/21	105	31.42	53	31.39	31.40	52	17,793	0.29%	大買/
2021/04/20	152	31.24	142.5	30.84	31.85	9.5	17,379	0.05%	大買/大賣/
2021/04/19	70	31.99	92	31.57	32.65	-22	16,683	-0.13%
2021/04/16	139.3	29.73	97	29.75	29.70	42.3	15,557	0.27%	大買/
2021/04/15	50	29.24	177	29.35	29.15	-127	15,203	-0.84%	大賣/鉅額交易
2021/04/14	129	27.78	2	27.85	27.90	127	14,958	0.85%	大買/鉅額交易
2021/04/13	156	28.55	25	28.54	28.20	131	14,843	0.88%	大買/鉅額交易
2021/04/12	163	29.41	35	29.08	29.60	128	14,702	0.87%	大買/鉅額交易
2021/04/09	6	27.94	3	28.13	28.45	3	14,253	0.02%
2021/04/08	28.1	27.82	6	27.53	28.00	22.1	14,186	0.16%
2021/04/07	8	27.69	3	27.60	27.80	5	14,574	0.03%
2021/04/06	41	27.72	33	27.96	27.90	8	14,641	0.05%
2021/04/01	8	27.47	16	27.28	27.30	-8	14,455	-0.06%
2021/03/31	19	27.73	27	27.53	27.50	-8	14,359	-0.06%
2021/03/30	22	27.06	10	27.00	27.30	12	14,217	0.08%
2021/03/29	16	27.15	20	27.06	27.00	-4	14,377	-0.03%
2021/03/26	216	27.13	23	26.63	26.80	193	15,094	1.28%	大買/鉅額交易
2021/03/25	35	25.60	62.1	25.84	25.95	-27.1	14,603	-0.19%
2021/03/24	1	24.45	5	24.72	24.95	-4	14,095	-0.03%
2021/03/23	1	24.40	0	0.00	24.55	1	14,129	0.01%
2021/03/22	18	24.11	10	24.65	24.55	8	14,127	0.06%
2021/03/19	20.1	24.20	13	24.21	24.10	7.1	14,283	0.05%
2021/03/18	104	25.04	2	24.85	24.85	102	14,257	0.72%	大買/鉅額交易
2021/03/17	12	24.91	1	25.15	25.00	11	14,337	0.08%
2021/03/16	13	25.42	3.2	25.31	25.15	9.8	14,472	0.07%
2021/03/15	0	0.00	23	25.68	25.60	-23	14,467	-0.16%
2021/03/12	0	0.00	4	25.25	25.30	-4	14,393	-0.03%
2021/03/11	4	25.15	4	25.15	25.10	0	14,430	0.00%
2021/03/10	11	24.96	35	25.22	25.35	-24	14,519	-0.17%
2021/03/09	22	25.11	4	25.49	25.25	18	14,525	0.12%
2021/03/08	125	25.89	156.1	25.66	25.65	-31.1	14,413	-0.22%	大買/大賣/
2021/03/05	8	24.41	9	24.35	23.85	-1	13,681	-0.01%
2021/03/04	7	24.16	15	24.46	24.35	-8	13,792	-0.06%
2021/03/03	0	0.00	20	23.92	23.95	-20	13,780	-0.15%
2021/03/02	9.1	23.53	15	23.89	23.55	-5.9	13,978	-0.04%
2021/02/26	3	23.72	40	23.88	23.85	-37	14,156	-0.26%
2021/02/25	21	23.80	0	0.00	23.85	21	14,393	0.15%
2021/02/24	83	23.75	24	24.07	23.65	59	14,651	0.40%
2021/02/23	26	23.97	67	24.20	24.35	-41	14,864	-0.28%
2021/02/22	0	23.50	30	23.88	23.50	-30	14,685	-0.20%
2021/02/19	2	23.75	58	23.80	23.50	-56	15,307	-0.37%
2021/02/18	5	23.50	24	23.51	23.25	-19	15,492	-0.12%
2021/02/17	19	23.06	15	23.19	23.00	4	15,831	0.03%
2021/02/05	0	0.00	1	22.55	22.60	-1	16,518	-0.01%
2021/02/04	0	0.00	22	22.48	22.55	-22	16,886	-0.13%
2021/02/03	0	0.00	11	22.07	22.25	-11	17,408	-0.06%
2021/02/02	0	0.00	2	21.50	21.80	-2	17,681	-0.01%
2021/02/01	2	21.50	0	0.00	21.55	2	18,013	0.01%
2021/01/29	1	21.10	0	0.00	20.90	1	18,260	0.01%
2021/01/28	1	21.05	2	21.05	21.05	-1	18,452	-0.01%
2021/01/27	10	21.53	0	0.00	21.55	10	18,929	0.05%
2021/01/26	2	22.00	1	21.85	21.85	1	19,461	0.01%
2021/01/25	23	22.16	0	0.00	22.15	23	20,193	0.11%
2021/01/22	8	21.93	0	0.00	22.00	8	20,509	0.04%
2021/01/21	2	21.30	8	20.93	21.40	-6	20,749	-0.03%
2021/01/20	48	21.42	0	0.00	21.10	48	21,386	0.22%
2021/01/19	4	22.35	0	0.00	22.45	4	22,351	0.02%
2021/01/18	31	21.80	2	22.20	22.45	29	23,010	0.13%
2021/01/15	2	22.78	10	23.00	22.55	-8	23,183	-0.03%
2021/01/14	20.1	23.15	13	23.18	23.45	7.1	23,266	0.03%
2021/01/13	15	23.08	2	23.20	23.20	13	23,221	0.06%
2021/01/12	30	22.90	12	23.04	23.10	18	23,313	0.08%
2021/01/11	0	0.00	3	23.70	23.35	-3	23,266	-0.01%
2021/01/08	6	23.41	12	23.40	23.50	-6	23,488	-0.03%
2021/01/07	8	23.84	8	24.00	23.95	0	23,507	0.00%
2021/01/06	23	23.12	7.1	24.29	23.35	15.9	23,377	0.07%
2021/01/05	9	24.42	77	24.43	24.30	-68	23,331	-0.29%
2021/01/04	3	23.97	86	24.00	24.10	-83	23,022	-0.36%
2020/12/31	42	23.67	29	23.80	23.75	13	22,751	0.06%
2020/12/30	31	23.79	44	23.78	23.55	-13	22,459	-0.06%
2020/12/29	5	23.29	45	23.37	23.10	-40	21,832	-0.18%
2020/12/28	0	0.00	21	23.05	22.95	-21	21,601	-0.10%
2020/12/25	1	22.75	6	22.76	22.75	-5	21,460	-0.02%
2020/12/24	5	22.60	1	22.99	22.65	4	21,423	0.02%
2020/12/23	91	22.70	79	22.73	22.30	12	21,281	0.06%
2020/12/22	44	23.07	47	23.12	22.20	-3	21,110	-0.01%
2020/12/21	6	21.87	5	22.16	22.20	1	20,107	0.00%
2020/12/18	1	21.40	2	21.33	21.25	-1	19,964	-0.01%
2020/12/17	47	21.43	0	0.00	21.35	47	19,999	0.24%
2020/12/16	1	21.55	11	21.60	21.85	-10	19,924	-0.05%
2020/12/15	47	21.52	15	21.70	21.40	32	19,902	0.16%
2020/12/14	16	21.89	2	22.18	22.25	14	19,836	0.07%
2020/12/11	52	22.05	5	22.15	22.00	47	19,820	0.24%
2020/12/10	2	22.33	0	0.00	22.45	2	19,784	0.01%
2020/12/09	21	22.10	5	22.27	22.35	16	19,778	0.08%
2020/12/08	2	22.35	3	22.50	22.35	-1	20,209	0.00%
2020/12/07	68	22.40	84	22.43	22.50	-16	20,619	-0.08%
2020/12/04	8	22.91	6.2	22.79	23.00	1.8	20,686	0.01%
2020/12/03	24	22.53	5	22.50	22.45	19	21,230	0.09%
2020/12/02	27	22.88	6	22.93	22.70	21	21,995	0.10%
2020/12/01	5	23.39	21	23.41	23.55	-16	22,003	-0.07%
2020/11/30	100	23.63	6	23.59	23.40	94	22,222	0.42%
2020/11/27	7	23.02	8	23.14	23.25	-1	22,335	0.00%
2020/11/26	8	23.53	6	23.60	23.45	2	22,207	0.01%
2020/11/25	7	23.48	11	23.65	23.45	-4	22,044	-0.02%
2020/11/24	58	23.58	5	23.45	23.45	53	22,175	0.24%
2020/11/23	3	23.50	18	23.95	24.00	-15	22,055	-0.07%
2020/11/20	20	23.58	17	23.44	23.50	3	21,847	0.01%
2020/11/19	1	24.00	10	24.09	24.10	-9	21,994	-0.04%
2020/11/18	39	24.29	50	24.44	24.00	-11	22,015	-0.05%
2020/11/17	2	23.45	17	23.59	23.70	-15	21,592	-0.07%
2020/11/16	10	23.04	27	23.16	23.40	-17	21,668	-0.08%
2020/11/13	15	23.61	55	23.66	23.05	-40	21,653	-0.18%
2020/11/12	36	22.85	14	22.58	22.60	22	21,895	0.10%
2020/11/11	34	23.84	27	23.90	23.55	7	22,015	0.03%
2020/11/10	29	23.10	4	22.95	23.15	25	22,065	0.11%
2020/11/09	24	23.18	35	23.27	23.65	-11	21,824	-0.05%
2020/11/06	7	22.98	4	22.88	23.00	3	21,415	0.01%
2020/11/05	26	22.83	5	22.85	23.00	21	21,116	0.10%
2020/11/04	22	23.00	12	22.81	22.80	10	21,000	0.05%
2020/11/03	7	22.94	43	23.12	23.05	-36	20,453	-0.18%
2020/11/02	87	23.26	53	22.34	22.30	34	19,871	0.17%
2020/10/30	9	22.74	137	22.75	22.75	-128	19,090	-0.67%	大賣/鉅額交易
2020/10/29	12	22.51	24	22.21	22.75	-12	18,736	-0.06%
2020/10/28	18	22.73	34	22.55	22.50	-16	18,375	-0.09%
2020/10/27	37	22.07	45	22.54	22.15	-8	17,655	-0.05%
2020/10/26	86	22.34	110	22.29	21.35	-24	16,454	-0.15%	大賣/
2020/10/23	0	0.00	34	20.91	21.15	-34	15,739	-0.22%
2020/10/22	9	20.71	15	20.85	20.55	-6	15,560	-0.04%
2020/10/21	2	20.40	3	20.55	20.55	-1	15,323	-0.01%
2020/10/20	0	0.00	1	19.75	20.30	-1	15,212	-0.01%
2020/10/19	21	19.76	9	19.86	20.00	12	15,121	0.08%
2020/10/16	9	20.08	6	19.68	19.80	3	15,039	0.02%
2020/10/15	23	19.62	26	19.65	19.95	-3	14,777	-0.02%
2020/10/14	3	19.27	75	19.35	19.50	-72	14,574	-0.49%
2020/10/13	29	19.27	0	0.00	18.90	29	14,400	0.20%
2020/10/12	1	18.75	2	18.80	18.50	-1	14,170	-0.01%
2020/10/08	3	19.25	3	18.95	19.00	0	14,123	0.00%
2020/10/07	3	19.15	1	19.15	19.20	2	14,270	0.01%
2020/10/06	0	0.00	1	19.30	19.35	-1	14,312	-0.01%
2020/10/05	2	19.00	21	19.02	19.10	-19	14,381	-0.13%
2020/09/30	0	0.00	33	18.68	18.60	-33	14,425	-0.23%
2020/09/29	13	18.65	4	18.71	18.75	9	14,419	0.06%
2020/09/28	14	18.55	18	18.88	18.95	-4	14,398	-0.03%
2020/09/25	1	18.55	13	18.50	18.30	-12	14,423	-0.08%
2020/09/24	19	18.21	3	18.22	18.00	16	14,305	0.11%
2020/09/23	8	18.79	0	0.00	18.75	8	14,097	0.06%
2020/09/22	1	18.70	0	0.00	19.15	1	14,056	0.01%
2020/09/21	40	19.45	10	19.40	19.35	30	13,977	0.21%
2020/09/18	3	19.67	8	19.68	19.45	-5	13,968	-0.04%
2020/09/17	10	19.60	11	19.99	19.55	-1	13,889	-0.01%
2020/09/16	11	19.32	10	19.05	19.05	1	13,673	0.01%
2020/09/14	12	19.33	6	19.25	19.15	6	13,512	0.04%
2020/09/11	39	20.51	24	20.55	19.90	15	13,290	0.11%
2020/09/10	47	20.82	30	20.85	20.90	17	12,760	0.13%
2020/09/09	0	0.00	2	20.55	20.50	-2	12,245	-0.02%
2020/09/08	176	20.50	77	20.61	20.75	99	11,962	0.83%	大買/
2020/09/07	38	21.27	153	21.36	21.45	-115	11,200	-1.03%	大賣/鉅額交易
2020/09/04	14	19.35	15	19.63	19.50	-1	10,332	-0.01%
2020/09/03	2	19.15	20	19.33	19.55	-18	10,040	-0.18%
2020/09/02	5	19.32	3	19.63	19.15	2	9,755	0.02%
2020/09/01	6	18.90	1	19.00	19.10	5	9,488	0.05%
2020/08/31	1	18.80	2	19.05	19.20	-1	9,487	-0.01%
2020/08/28	243	19.39	209	19.47	19.00	34	9,432	0.36%	大買/大賣/
2020/08/27	2	18.80	14	18.91	18.75	-12	9,143	-0.13%
2020/08/26	17	19.13	2	19.10	19.10	15	8,908	0.17%
2020/08/25	16	19.25	26	19.12	18.90	-10	8,808	-0.11%
2020/08/24	32	18.62	15	18.78	19.00	17	8,210	0.21%
2020/08/21	22	18.76	42	19.04	18.75	-20	8,047	-0.25%
2020/08/20	16	18.26	25	18.24	18.35	-9	7,781	-0.12%
2020/08/19	4	18.86	11	19.00	19.20	-7	7,423	-0.09%
2020/08/18	69	18.72	167	18.36	18.75	-98	6,994	-1.40%	大賣/
2020/08/17	37	17.86	83	18.10	18.30	-46	6,069	-0.76%
2020/08/14	32	15.87	86	16.14	16.65	-54	5,671	-0.95%
2020/08/13	12	15.20	5	15.15	15.15	7	5,420	0.13%
2020/08/11	0	0.00	80	14.92	14.90	-80	5,663	-1.41%
2020/08/10	12	15.04	11	14.93	15.00	1	5,646	0.02%
2020/08/07	5	14.60	0	0.00	14.60	5	5,590	0.09%
2020/08/06	0	0.00	15	14.65	14.55	-15	5,595	-0.27%
2020/08/05	16	14.40	7	14.30	14.35	9	5,588	0.16%
2020/08/04	1	14.00	0	0.00	14.15	1	5,580	0.02%
2020/07/30	0	0.00	39	13.90	13.95	-39	5,695	-0.68%
2020/07/29	2	13.95	0	0.00	13.80	2	5,722	0.03%
2020/07/28	81	13.75	5	13.80	13.65	76	5,748	1.32%
2020/07/27	17	14.45	0	0.00	14.35	17	5,792	0.29%
2020/07/24	0	0.00	7	15.05	14.85	-7	5,870	-0.12%
2020/07/23	3	15.00	5	15.05	15.00	-2	5,870	-0.03%
2020/07/22	1	14.75	0	0.00	14.80	1	5,841	0.02%
2020/07/21	0	0.00	4	14.54	14.65	-4	5,812	-0.07%
2020/07/20	4	14.45	0	0.00	14.45	4	5,830	0.07%
2020/07/17	0	0.00	1	14.55	14.60	-1	5,843	-0.02%
2020/07/16	0	0.00	16	14.70	14.75	-16	5,921	-0.27%
2020/07/14	17	14.87	0	0.00	14.50	17	5,936	0.29%
2020/07/13	10	14.55	1	14.55	14.70	9	5,831	0.15%
2020/07/10	31	14.58	0	0.00	14.45	31	5,834	0.53%
2020/07/09	2	15.10	15.2	15.05	14.95	-13.2	5,747	-0.23%
2020/07/08	5	14.85	0	0.00	14.75	5	5,793	0.09%
2020/07/07	4	14.85	0	0.00	14.90	4	5,801	0.07%
2020/07/06	0	0.00	20	14.95	14.95	-20	5,809	-0.34%
2020/07/03	0	0.00	4	14.95	14.90	-4	5,769	-0.07%
2020/07/02	0	0.00	2	14.65	14.80	-2	5,758	-0.03%
2020/07/01	4	14.45	0	0.00	14.65	4	5,819	0.07%
2020/06/30	10	14.55	0	0.00	14.50	10	5,822	0.17%
2020/06/29	40	14.56	4	14.75	14.65	36	5,870	0.61%
2020/06/23	1	14.95	0	0.00	14.85	1	5,881	0.02%
2020/06/22	7	15.20	6	15.15	15.05	1	5,889	0.02%
2020/06/19	0	0.00	5	15.05	14.90	-5	5,882	-0.08%
2020/06/18	0	0.00	1	14.90	14.95	-1	5,905	-0.02%
2020/06/17	0	0.00	14	14.90	15.10	-14	5,890	-0.24%
2020/06/16	12	14.75	1	14.80	14.75	11	5,907	0.19%
2020/06/15	1	14.80	200	14.74	14.60	-199	6,000	-3.32%	大賣/鉅額交易
2020/06/12	0	0.00	20	14.75	14.85	-20	6,030	-0.33%
2020/06/11	0	0.00	32	15.00	14.85	-32	6,052	-0.53%
2020/06/10	20	15.05	2	15.05	15.00	18	6,011	0.30%
2020/06/09	6	15.14	0	0.00	15.15	6	6,110	0.10%
2020/06/08	47	15.33	4	15.23	15.20	43	6,151	0.70%
2020/06/05	1	15.30	38	15.32	15.30	-37	6,044	-0.61%
2020/06/04	20	14.85	15	14.97	14.90	5	5,978	0.08%
2020/06/03	19	14.61	46	14.69	14.85	-27	6,041	-0.45%
2020/06/02	10	14.35	0	0.00	14.35	10	5,901	0.17%
2020/05/28	3	14.45	14	14.46	14.15	-11	5,794	-0.19%
2020/05/26	0	0.00	10	14.45	14.40	-10	5,730	-0.17%
2020/05/25	20	14.25	0	0.00	14.35	20	5,686	0.35%
2020/05/22	38	14.72	5	14.75	14.50	33	5,613	0.59%
2020/05/21	23	14.86	19	14.84	15.00	4	5,515	0.07%
2020/05/20	45	15.35	28	15.22	15.15	17	5,388	0.32%
2020/05/19	227	14.68	23	14.95	15.15	204	4,976	4.10%	大買/鉅額交易
2020/05/15	1	13.75	0	0.00	13.80	1	4,625	0.02%
2020/05/14	18	14.05	0	0.00	13.80	18	4,601	0.39%
2020/05/12	5	14.70	0	0.00	14.45	5	4,523	0.11%
2020/05/11	1	14.95	0	0.00	14.80	1	4,503	0.02%
2020/05/08	10	14.93	0	0.00	14.90	10	4,469	0.22%
2020/05/06	9	14.71	12	14.83	14.65	-3	4,405	-0.07%
2020/05/05	0	0.00	3	14.70	14.50	-3	4,365	-0.07%
2020/05/04	2	14.65	0	0.00	14.55	2	4,350	0.05%
2020/04/30	16	15.02	34	14.99	15.05	-18	4,319	-0.42%
2020/04/29	12	14.24	19	14.41	14.45	-7	4,221	-0.17%
2020/04/28	1	14.50	6	14.50	14.55	-5	4,138	-0.12%
2020/04/27	7	14.51	5	14.55	14.55	2	4,295	0.05%
2020/04/24	16	14.05	11	14.15	14.15	5	4,259	0.12%
2020/04/23	10	14.10	0	0.00	14.05	10	4,252	0.24%
2020/04/22	6	13.40	7	13.57	13.65	-1	4,204	-0.02%
2020/04/21	26	13.90	9	13.71	13.65	17	4,189	0.41%
2020/04/20	1	14.20	0	0.00	14.20	1	4,109	0.02%
2020/04/17	3	14.48	10	14.40	14.40	-7	4,096	-0.17%
2020/04/16	2	14.50	0	0.00	14.55	2	4,025	0.05%
2020/04/15	7	14.61	0	0.00	14.75	7	4,073	0.17%
2020/04/14	1	14.60	5	14.65	14.65	-4	4,136	-0.10%
2020/04/13	5	14.20	20	14.65	14.50	-15	4,204	-0.36%
2020/04/10	0	0.00	6	13.99	14.05	-6	4,208	-0.14%
2020/04/09	26	13.91	20	13.87	13.85	6	4,376	0.14%
2020/04/08	0	0.00	14	13.70	13.70	-14	4,602	-0.30%
2020/04/07	44	13.69	34	13.64	13.50	10	4,560	0.22%
2020/04/06	3	13.27	7	13.38	13.45	-4	4,520	-0.09%
2020/04/01	0	0.00	10	12.98	13.05	-10	4,451	-0.22%
2020/03/31	16	12.81	12.2	12.80	12.90	3.8	4,415	0.09%
2020/03/30	5	11.95	0	0.00	12.35	5	4,363	0.11%
2020/03/27	21	12.36	15	12.50	12.30	6	4,383	0.14%
2020/03/26	13	12.12	10	12.40	12.10	3	4,391	0.07%
2020/03/25	15	12.50	0	0.00	12.50	15	4,449	0.34%
2020/03/24	27	11.91	2	11.90	11.95	25	4,522	0.55%
2020/03/23	4	11.18	0	0.00	11.20	4	4,528	0.09%
2020/03/20	1	11.15	2	11.60	11.45	-1	4,539	-0.02%
2020/03/19	2	11.00	12	11.24	10.65	-10	4,501	-0.22%
2020/03/18	10	12.35	2	11.90	11.80	8	4,420	0.18%
2020/03/17	8	12.75	6	12.52	12.35	2	4,403	0.05%
2020/03/16	2	13.15	0	0.00	12.95	2	4,351	0.05%
2020/03/13	4	12.78	26	12.79	12.85	-22	4,268	-0.52%
2020/03/12	1	14.00	5	14.08	14.05	-4	4,130	-0.10%
2020/03/11	5	14.90	0	0.00	15.00	5	4,064	0.12%
2020/03/10	9	14.63	17	14.74	15.05	-8	4,062	-0.20%
2020/03/09	13	15.18	3	15.40	15.10	10	3,995	0.25%
2020/03/06	3	16.13	1	16.15	16.20	2	3,834	0.05%
2020/03/05	0	0.00	6	16.50	16.45	-6	3,847	-0.16%
2020/03/04	0	0.00	5	16.35	16.40	-5	3,863	-0.13%
2020/03/02	1	16.15	6	16.25	16.20	-5	4,029	-0.12%
2020/02/27	3	16.45	1	16.50	16.50	2	4,009	0.05%
2020/02/26	10	16.70	0	0.00	16.70	10	4,010	0.25%
2020/02/25	2	16.75	1	16.85	16.80	1	4,017	0.02%
2020/02/24	1	16.95	13	16.87	16.85	-12	4,018	-0.30%
2020/02/20	2	17.45	0	0.00	17.40	2	3,985	0.05%
2020/02/17	0	0.00	2	17.00	17.10	-2	4,017	-0.05%
2020/02/14	0	0.00	3	17.20	17.15	-3	4,054	-0.07%
2020/02/12	0	0.00	20	16.85	17.15	-20	4,154	-0.48%
2020/02/10	3	16.40	0	0.00	16.45	3	4,173	0.07%
2020/02/06	2	16.78	0	0.00	16.90	2	4,180	0.05%
2020/02/05	0	0.00	4	16.58	16.50	-4	4,184	-0.10%
2020/02/03	20	16.20	1	16.25	16.30	19	4,143	0.46%
2020/01/31	7	16.98	3	17.00	17.05	4	4,051	0.10%
2020/01/30	15	17.13	61	17.66	16.80	-46	4,097	-1.12%
2020/01/20	3	18.45	0	0.00	18.45	3	3,905	0.08%
2020/01/15	3	18.45	0	0.00	18.30	3	3,920	0.08%
2020/01/14	1	18.50	7	18.44	18.40	-6	3,941	-0.15%
2020/01/10	5	18.25	0	0.00	18.35	5	3,955	0.13%
2020/01/09	13	18.32	10	18.33	18.25	3	3,954	0.08%
2020/01/08	23	18.67	2	18.50	18.45	21	3,834	0.55%
2020/01/07	4	18.79	6	18.92	18.75	-2	3,715	-0.05%
2020/01/06	21	19.19	9	19.23	19.05	12	3,620	0.33%
2020/01/03	51	19.20	61	19.03	19.40	-10	3,573	-0.28%
2020/01/02	13	19.02	16	19.03	19.15	-3	3,422	-0.09%
2019/12/31	0	0.00	4	18.60	18.60	-4	3,158	-0.13%
2019/12/27	2	18.50	0	0.00	18.55	2	3,162	0.06%
2019/12/26	3	18.55	0	0.00	18.50	3	3,165	0.09%
2019/12/25	3	18.60	0	0.00	18.60	3	3,165	0.09%
2019/12/24	0	0.00	5	18.60	18.55	-5	3,198	-0.16%
2019/12/23	8	18.61	0	0.00	18.65	8	3,210	0.25%
2019/12/20	3	18.45	0	0.00	18.45	3	3,192	0.09%
2019/12/19	1	18.40	0	0.00	18.60	1	3,121	0.03%
2019/12/18	5	18.50	0	18.45	18.45	5	3,003	0.17%
2019/12/09	0	0.00	3	18.35	18.40	-3	3,459	-0.09%
2019/12/06	0	0.00	26	18.25	18.35	-26	3,486	-0.75%
2019/12/05	0	0.00	1	18.20	18.20	-1	3,470	-0.03%
2019/12/04	10	18.05	2	18.10	18.05	8	3,475	0.23%
2019/12/03	1	18.00	0	0.00	18.10	1	3,522	0.03%
2019/12/02	1	18.15	0	0.00	18.05	1	3,549	0.03%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	2	18.65	13	18.65	18.75	-11	3,620	-0.30%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/22	11	18.18	0	0.00	18.15	11	3,566	0.31%
2019/11/21	10	18.20	8	18.23	18.25	2	3,578	0.06%
2019/11/20	3	18.20	2	18.25	18.25	1	3,605	0.03%
2019/11/18	0	0.00	1	18.05	18.15	-1	3,710	-0.03%
2019/11/15	5	18.25	2	18.15	18.15	3	3,734	0.08%
2019/11/14	1	18.20	1	18.20	18.25	0	3,765	0.00%
2019/11/13	3	17.97	0	0.00	17.95	3	3,789	0.08%
2019/11/12	5	18.05	0	0.00	18.05	5	3,863	0.13%
2019/11/11	6	18.13	0	0.00	18.10	6	3,936	0.15%
2019/11/08	1	18.65	0	0.00	18.60	1	3,935	0.03%
2019/11/07	0	0.00	8	18.75	18.70	-8	3,941	-0.20%
2019/11/06	10	18.55	1	18.60	18.60	9	3,957	0.23%
2019/11/05	2	18.55	0	0.00	18.50	2	3,982	0.05%
2019/11/04	51	18.40	0	0.00	18.40	51	4,010	1.27%
2019/10/31	2	18.35	1	18.45	18.40	1	4,208	0.02%
2019/10/29	29	18.85	28	18.95	18.60	1	4,248	0.02%
2019/10/25	78	18.70	0	0.00	18.65	78	4,209	1.85%
2019/10/24	0	0.00	10	18.60	18.75	-10	4,244	-0.24%
2019/10/22	2	18.35	0	0.00	18.40	2	4,318	0.05%
2019/10/21	0	0.00	2	18.65	18.70	-2	4,337	-0.05%
2019/10/18	2	18.35	9	18.45	18.50	-7	4,343	-0.16%
2019/10/17	7	18.26	2	18.30	18.30	5	4,384	0.11%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	4,427	0.00%
2019/10/09	20	17.90	0	0.00	17.90	20	4,538	0.44%
2019/10/08	2	18.00	0.5	18.00	18.00	1.5	4,475	0.03%
2019/10/07	1	18.15	0	0.00	18.10	1	4,456	0.02%
2019/10/02	0	0.00	5.1	18.40	18.45	-5.1	4,586	-0.11%
2019/10/01	2	18.23	1	18.25	18.35	1	4,635	0.02%
2019/09/26	11	18.59	0	0.00	18.35	11	4,653	0.24%
2019/09/25	3	18.57	0	0.00	18.50	3	4,719	0.06%
2019/09/24	2	18.90	0	0.00	18.80	2	4,825	0.04%
2019/09/20	1	18.80	1	19.10	19.00	0	4,985	0.00%
2019/09/19	1	18.85	8	18.92	18.90	-7	4,961	-0.14%
2019/09/18	0	0.00	3	19.02	18.95	-3	4,972	-0.06%
2019/09/17	5	19.10	3	19.15	19.05	2	4,952	0.04%
2019/09/16	38	19.73	11	20.00	19.40	27	4,911	0.55%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/09	6	18.95	0	0.00	19.00	6	4,694	0.13%
2019/09/06	25	18.99	0	0.00	19.00	25	4,791	0.52%
2019/09/05	12.8	18.87	0	0.00	18.85	12.8	4,842	0.26%
2019/09/04	0	0.00	11	18.80	18.90	-11	4,857	-0.23%
2019/09/02	12	18.85	3	18.88	19.05	9	4,865	0.18%
2019/08/29	4	18.05	0	0.00	18.10	4	4,793	0.08%
2019/08/28	15	18.09	0	0.00	18.00	15	4,788	0.31%
2019/08/27	0	0.00	1	18.30	18.05	-1	4,821	-0.02%
2019/08/26	0	0.00	10	18.13	18.20	-10	4,797	-0.21%
2019/08/21	1	18.40	0	0.00	18.30	1	4,730	0.02%
2019/08/20	4	18.75	0	0.00	18.55	4	4,683	0.09%
2019/08/16	1	18.05	2	18.10	18.30	-1	4,620	-0.02%
2019/08/15	17	18.10	0	0.00	18.05	17	4,564	0.37%
2019/08/14	20	18.30	0	0.00	18.50	20	4,477	0.45%
2019/08/13	1	17.75	1	17.80	17.70	0	4,391	0.00%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/08	2	18.35	0	0.00	18.40	2	4,331	0.05%
2019/08/07	2	18.55	0	0.00	18.55	2	4,296	0.05%
2019/08/06	5	18.45	0	0.00	18.65	5	4,314	0.12%
2019/08/05	12	19.27	0	0.00	18.85	12	4,308	0.28%
2019/08/02	18	20.07	0	0.00	19.90	18	4,263	0.42%
2019/08/01	0	0.00	8	20.39	20.40	-8	4,272	-0.19%
2019/07/31	5	20.30	0	0.00	20.45	5	4,276	0.12%
2019/07/30	10	20.45	0	0.00	20.45	10	4,324	0.23%
2019/07/29	2	20.40	0	0.00	20.45	2	4,356	0.05%
2019/07/25	5	20.65	0	0.00	20.65	5	4,432	0.11%
2019/07/24	11	21.07	0	0.00	20.95	11	4,480	0.25%
2019/07/23	1	21.25	1	21.20	21.25	0	4,576	0.00%
2019/07/22	1	21.05	3	21.07	21.05	-2	5,045	-0.04%
2019/07/18	17	21.06	0	0.00	21.05	17	5,024	0.34%
2019/07/16	3	20.80	25	20.72	20.80	-22	4,939	-0.45%
2019/07/15	0	0.00	2	20.75	20.65	-2	4,931	-0.04%
2019/07/12	0	0.00	18	20.75	20.65	-18	4,968	-0.36%
2019/07/11	6	20.85	5	20.85	20.65	1	4,975	0.02%
2019/07/09	0	0.00	3	20.80	20.80	-3	5,001	-0.06%
2019/07/08	0	0.00	7	20.91	20.70	-7	5,038	-0.14%
2019/07/03	12	21.35	0	0.00	21.40	12	5,414	0.22%
2019/07/02	2	21.20	25	21.28	21.45	-23	5,437	-0.42%
2019/07/01	37	21.08	14	21.20	21.20	23	5,363	0.43%
2019/06/28	0	0.00	13	20.70	20.50	-13	5,273	-0.25%
2019/06/27	20	20.20	5	20.15	20.15	15	5,135	0.29%
2019/06/26	0	0.00	1	20.25	20.15	-1	5,116	-0.02%
2019/06/25	2	20.20	0	0.00	20.25	2	5,077	0.04%
2019/06/24	20	20.24	0	0.00	20.35	20	5,064	0.39%
2019/06/19	0	0.00	1	20.05	20.30	-1	5,059	-0.02%
2019/06/17	41	20.65	0	0.00	20.30	41	4,974	0.82%
2019/06/14	31	20.35	3	20.30	20.30	28	4,938	0.57%
2019/06/13	3	19.78	0	0.00	19.80	3	4,863	0.06%
2019/06/12	4	19.86	0	0.00	19.85	4	4,844	0.08%
2019/06/11	14	20.01	2	19.95	20.00	12	4,804	0.25%
2019/06/04	0	0.00	2	20.20	20.15	-2	4,969	-0.04%
2019/06/03	1	20.60	1	20.30	20.25	0	4,993	0.00%
2019/05/31	19	21.04	5	21.05	21.05	14	4,954	0.28%
2019/05/30	1	21.00	0	0.00	21.00	1	5,025	0.02%
2019/05/27	5	21.05	0	0.00	21.00	5	5,140	0.10%
2019/05/24	1	21.00	0	0.00	21.10	1	5,157	0.02%
2019/05/23	1	21.15	1	21.10	21.10	0	5,204	0.00%
2019/05/21	0	0.00	5	21.75	21.70	-5	5,327	-0.09%
2019/05/20	0	0.00	2	21.55	21.50	-2	5,385	-0.04%
2019/05/17	0	0.00	2	21.20	21.25	-2	5,396	-0.04%
2019/05/16	0	0.00	5	21.30	21.35	-5	5,425	-0.09%
2019/05/15	0	0.00	5	21.40	21.30	-5	5,450	-0.09%
2019/05/10	2	21.65	11	21.17	21.15	-9	5,727	-0.16%
2019/05/09	1	22.15	0	0.00	21.85	1	5,801	0.02%
2019/05/07	6	22.13	0	0.00	22.25	6	5,800	0.10%
2019/05/06	1	21.50	1	21.40	21.85	0	5,805	0.00%
2019/05/03	0	0.00	11	21.70	21.85	-11	5,793	-0.19%
2019/05/02	0	0.00	4	21.60	21.65	-4	5,748	-0.07%
2019/04/29	10	20.80	0	0.00	21.05	10	5,655	0.18%
2019/04/26	50	21.48	28	21.64	21.30	22	5,629	0.39%
2019/04/24	2	24.00	0	0.00	23.80	2	5,210	0.04%
2019/04/23	2	24.15	1	24.25	24.05	1	5,232	0.02%
2019/04/22	11	24.10	0	0.00	24.10	11	5,323	0.21%
2019/04/19	10	23.86	1	24.00	24.00	9	5,345	0.17%
2019/04/18	0	0.00	10	23.90	23.75	-10	5,403	-0.19%
2019/04/15	3	24.25	0	0.00	24.20	3	5,539	0.05%
2019/04/12	8	24.33	3	24.33	24.30	5	5,547	0.09%
2019/04/11	0	0.00	13	24.78	24.70	-13	5,516	-0.24%
2019/04/10	4	25.00	27	24.84	25.10	-23	5,396	-0.43%
2019/04/09	18	24.69	26	24.85	25.00	-8	5,269	-0.15%
2019/04/03	12	23.90	11	23.87	23.80	1	5,007	0.02%
2019/04/02	5	24.05	0	0.00	23.85	5	4,994	0.10%
2019/04/01	20	24.03	0	0.00	23.90	20	4,950	0.40%
2019/03/29	15	23.97	0	0.00	23.95	15	4,894	0.31%
2019/03/28	4	24.00	0	0.00	23.95	4	4,894	0.08%
2019/03/25	20	23.80	0	0.00	23.80	20	4,939	0.40%
2019/03/20	1	24.20	3	24.17	24.10	-2	4,942	-0.04%
2019/03/19	1	24.00	0	0.00	24.00	1	4,966	0.02%
2019/03/13	3	23.47	14	23.58	23.55	-11	5,260	-0.21%
2019/03/12	3	23.72	0	0.00	23.45	3	5,410	0.06%
2019/03/08	2	23.85	0	0.00	23.80	2	5,612	0.04%
2019/03/07	17	24.11	0	0.00	24.00	17	5,679	0.30%
2019/03/04	10	24.10	0	0.00	24.25	10	6,029	0.17%
2019/02/27	2	23.95	0	0.00	24.05	2	6,043	0.03%
2019/02/25	0	0.00	1	24.25	24.20	-1	6,143	-0.02%
2019/02/20	7	24.96	6	24.81	24.85	1	6,141	0.02%
2019/02/19	1	24.75	1	24.80	24.80	0	6,074	0.00%
2019/02/18	0	0.00	2	24.50	24.60	-2	6,028	-0.03%
2019/02/15	3	24.13	0	0.00	24.20	3	6,051	0.05%
2019/02/14	5	24.25	5	24.40	24.40	0	6,065	0.00%
2019/02/13	1	24.15	0	0.00	24.10	1	6,041	0.02%
2019/02/12	5	24.44	4	24.20	24.50	1	5,987	0.02%
2019/02/11	5	25.25	0	0.00	24.75	5	5,937	0.08%
2019/01/30	2	24.70	3	24.92	25.05	-1	5,909	-0.02%
2019/01/29	1	24.15	0	0.00	24.05	1	5,827	0.02%
2019/01/25	0	0.00	2	24.15	24.05	-2	5,898	-0.03%
2019/01/24	2	23.78	1	24.10	24.05	1	5,868	0.02%
2019/01/18	3	24.15	2	24.15	24.00	1	5,995	0.02%
2019/01/17	0	0.00	36	23.77	23.80	-36	6,055	-0.59%
2019/01/16	4	23.40	10	23.50	23.40	-6	6,142	-0.10%
2019/01/15	0	0.00	2	23.50	23.60	-2	6,245	-0.03%
2019/01/14	2	23.30	2	23.63	23.30	0	6,267	0.00%
2019/01/11	5	22.97	9	23.03	23.20	-4	6,355	-0.06%
2019/01/10	12	23.24	8	23.21	23.20	4	6,439	0.06%
2019/01/09	3	23.08	4	23.30	22.70	-1	6,405	-0.02%
2019/01/08	0	0.00	1	21.95	21.90	-1	6,245	-0.02%
2019/01/04	1	21.00	0	0.00	21.20	1	6,301	0.02%
2018/12/24	0	0.00	1	22.10	22.30	-1	6,349	-0.02%
2018/12/18	0	0.00	1	22.40	22.40	-1	6,663	-0.02%
2018/12/14	0	0.00	2	22.90	22.80	-2	6,855	-0.03%
2018/12/13	11	23.19	9	23.15	23.20	2	6,830	0.03%
2018/12/12	7	23.01	0	0.00	22.90	7	6,787	0.10%
2018/12/11	1	23.15	2	23.35	23.05	-1	6,725	-0.01%
2018/12/10	2	23.40	15	23.35	23.40	-13	6,673	-0.19%
2018/12/07	20	24.33	16	24.31	24.30	4	6,611	0.06%
2018/12/05	50	23.71	20	24.22	24.15	30	6,466	0.46%
2018/12/04	16	23.74	30	24.07	24.05	-14	6,355	-0.22%
2018/12/03	35	23.10	14	23.81	24.00	21	6,242	0.34%
2018/11/30	3	21.92	13	22.20	22.35	-10	6,003	-0.17%
2018/11/29	4	21.81	5	21.75	21.60	-1	5,936	-0.02%
2018/11/28	27	21.57	18	21.55	21.60	9	5,819	0.15%
2018/11/27	5	22.10	0	0.00	22.05	5	5,666	0.09%
2018/11/26	11	22.47	0	0.00	22.45	11	5,654	0.19%
2018/11/23	3	23.07	6	23.05	22.65	-3	5,669	-0.05%
2018/11/22	3	23.35	0	0.00	23.35	3	5,608	0.05%
2018/11/21	10	22.65	0	0.00	22.50	10	5,583	0.18%
2018/11/16	1	22.65	0	0.00	22.60	1	5,671	0.02%
2018/11/15	0	0.00	0.1	22.80	22.60	-0.1	5,724	0.00%
2018/11/09	0	0.00	3	22.25	22.20	-3	5,992	-0.05%
2018/11/08	11	22.95	10	22.80	22.80	1	6,297	0.02%
2018/11/05	2	21.85	0	0.00	21.80	2	6,514	0.03%
2018/11/01	1	20.60	0	0.00	21.05	1	6,501	0.02%
2018/10/31	2	20.35	1	20.70	20.85	1	6,540	0.02%
2018/10/26	2	20.30	0	0.00	20.20	2	6,575	0.03%
2018/10/25	1	19.65	1	19.65	19.50	0	6,541	0.00%
2018/10/24	1	21.45	5	21.23	21.20	-4	6,413	-0.06%
2018/10/22	0	0.00	7	23.14	23.35	-7	6,141	-0.11%
2018/10/19	10	22.25	2	22.30	22.45	8	6,136	0.13%
2018/10/18	1	23.55	2	24.10	23.60	-1	6,006	-0.02%
2018/10/17	3	24.52	2	25.10	24.30	1	5,938	0.02%
2018/10/16	6	24.94	2	24.65	24.95	4	5,947	0.07%
2018/10/15	1	24.80	0	0.00	24.65	1	5,997	0.02%
2018/10/12	2	25.50	1	25.30	25.50	1	5,962	0.02%
2018/10/11	11	25.57	4	25.31	25.15	7	5,961	0.12%
2018/10/09	0	0.00	41	27.90	27.90	-41	5,907	-0.69%
2018/10/08	5	28.15	0.3	28.50	28.65	4.7	5,936	0.08%
2018/10/05	24	28.41	0	0.00	28.55	24	6,057	0.40%
2018/10/04	8	29.05	2	29.05	28.95	6	6,031	0.10%
2018/10/03	4	29.20	5	29.60	29.00	-1	6,028	-0.02%
2018/10/02	11	30.38	5	29.95	29.95	6	6,018	0.10%
2018/10/01	0	0.00	3	30.02	30.15	-3	6,034	-0.05%
2018/09/28	4	30.40	1	30.70	30.40	3	6,102	0.05%
2018/09/27	0	0.00	4	29.75	29.70	-4	6,035	-0.07%
2018/09/26	6	30.03	0	0.00	29.80	6	6,041	0.10%
2018/09/25	0	0.00	2	29.80	29.80	-2	5,999	-0.03%
2018/09/21	15	28.35	16	28.63	29.05	-1	5,911	-0.02%
2018/09/20	0	0.00	1	28.05	28.25	-1	5,828	-0.02%
2018/09/19	0	0.00	1	28.15	27.70	-1	5,871	-0.02%
2018/09/18	5	28.20	0	0.00	28.00	5	5,891	0.08%
2018/09/14	0	0.00	2	28.15	28.60	-2	6,015	-0.03%
2018/09/12	0	0.00	2	28.05	28.10	-2	6,210	-0.03%
2018/09/10	1	27.55	0	0.00	27.65	1	6,231	0.02%
2018/09/06	1	28.85	0	0.00	28.75	1	6,316	0.02%
2018/09/04	1	29.90	0	0.00	29.70	1	6,434	0.02%
2018/09/03	2	29.80	0	0.00	29.55	2	6,507	0.03%
2018/08/31	3	29.70	0	0.00	29.65	3	6,548	0.05%
2018/08/30	0	0.00	140	30.30	30.00	-140	6,645	-2.11%	大賣/鉅額交易
2018/08/28	0	0.00	1	31.00	30.75	-1	6,708	-0.01%
2018/08/27	1	30.90	0	0.00	31.00	1	6,691	0.01%
2018/08/24	0	0.00	96	30.48	30.90	-96	6,775	-1.42%
2018/08/23	9	30.63	4	30.46	30.75	5	6,976	0.07%
2018/08/22	0	0.00	1	31.25	31.00	-1	7,023	-0.01%
2018/08/21	10	31.20	0	0.00	31.20	10	7,084	0.14%
2018/08/20	2	31.40	0	0.00	31.30	2	7,167	0.03%
2018/08/17	11	31.24	21	30.92	30.70	-10	7,205	-0.14%
2018/08/15	2	30.63	3	31.00	31.00	-1	7,273	-0.01%
2018/08/14	0	0.00	18.8	31.07	31.10	-18.8	7,046	-0.27%
2018/08/13	41	28.38	2	28.70	28.30	39	7,045	0.55%
2018/08/10	1	29.75	0	0.00	29.30	1	7,382	0.01%
2018/08/09	2	29.65	0	0.00	29.20	2	7,431	0.03%
2018/08/08	10	29.40	10	29.55	29.75	0	7,413	0.00%
2018/08/07	2	29.30	0	0.00	29.20	2	7,427	0.03%
2018/08/02	20	28.23	0	0.00	28.35	20	7,430	0.27%
2018/07/30	0	0.00	5	28.20	28.20	-5	7,584	-0.07%
2018/07/27	1	28.45	1	28.40	28.50	0	7,616	0.00%
2018/07/26	4	28.05	0	0.00	28.50	4	7,664	0.05%
2018/07/24	0	0.00	21	27.30	27.25	-21	7,695	-0.27%
2018/07/23	5	27.11	4	27.00	27.00	1	7,747	0.01%
2018/07/20	30	26.77	0	0.00	26.75	30	7,968	0.38%
2018/07/18	22	27.65	0	0.00	27.50	22	8,138	0.27%
2018/07/17	21	28.12	0	0.00	27.90	21	8,189	0.26%
2018/07/16	30	28.50	0	0.00	28.40	30	8,405	0.36%
2018/07/06	2	28.95	0	0.00	28.55	2	9,001	0.02%
2018/07/05	0	0.00	2	29.25	28.50	-2	8,991	-0.02%
2018/07/04	2	29.30	0	0.00	29.25	2	9,062	0.02%
2018/07/03	0	0.00	12	29.79	29.75	-12	9,286	-0.13%
2018/07/02	1	29.60	0	0.00	29.55	1	9,290	0.01%
2018/06/29	5	29.42	3	29.32	29.30	2	9,302	0.02%
2018/06/28	19	29.95	40	29.95	29.40	-21	9,253	-0.23%
2018/06/26	0	0.00	20	29.90	29.75	-20	9,307	-0.21%
2018/06/25	0	0.00	0	29.75	29.55	0	9,321	0.00%
2018/06/22	0	0.00	11	29.40	29.75	-11	9,401	-0.12%
2018/06/20	11	29.60	0	0.00	29.15	11	9,424	0.12%
2018/06/19	74	28.46	1	28.75	28.10	73	9,383	0.78%
2018/06/15	2	28.95	7	28.75	28.65	-5	9,373	-0.05%
2018/06/14	2	29.35	0	0.00	29.10	2	9,383	0.02%
2018/06/12	3	30.40	1	29.90	29.85	2	9,474	0.02%
2018/06/11	3	30.65	5	30.92	30.25	-2	9,420	-0.02%
2018/06/08	1	31.60	0	0.00	31.20	1	9,428	0.01%
2018/06/07	0	0.00	17	31.94	31.90	-17	9,401	-0.18%
2018/06/06	17	31.17	2	31.35	31.15	15	9,397	0.16%
2018/06/05	19	31.32	7	31.45	31.20	12	9,382	0.13%
2018/06/01	53	31.62	1	31.45	31.50	52	9,322	0.56%
2018/05/31	31	31.62	43	32.20	32.10	-12	9,197	-0.13%
2018/05/30	10	31.05	15	31.26	31.35	-5	9,043	-0.06%
2018/05/29	1	31.60	1	31.45	31.45	0	9,030	0.00%
2018/05/28	18	31.27	0	0.00	31.30	18	9,018	0.20%
2018/05/25	2	32.25	1	31.90	32.05	1	9,076	0.01%
2018/05/24	9	33.10	1	33.05	33.20	8	9,103	0.09%
2018/05/23	20	33.80	13	33.96	34.00	7	9,061	0.08%
2018/05/22	0	0.00	1	33.55	33.25	-1	8,908	-0.01%
2018/05/21	22	34.55	18	34.78	33.60	4	8,885	0.05%
2018/05/18	8	33.15	2	33.90	33.95	6	8,590	0.07%
2018/05/17	3	32.45	8	32.16	31.75	-5	8,254	-0.06%
2018/05/16	5	31.70	2	31.70	31.70	3	8,172	0.04%
2018/05/14	6	32.18	13	32.25	32.40	-7	8,370	-0.08%
2018/05/11	7	31.49	1	31.70	31.80	6	8,389	0.07%
2018/05/10	5	31.17	1	31.10	30.90	4	8,384	0.05%
2018/05/08	30.5	33.11	51	32.59	32.60	-20.5	8,392	-0.24%
2018/05/07	1	33.20	4	33.14	33.35	-3	8,430	-0.04%
2018/05/04	14	32.15	1	32.15	32.55	13	8,521	0.15%
2018/05/03	0	0.00	20	32.50	32.60	-20	8,685	-0.23%
2018/05/02	5	33.50	0	0.00	33.30	5	8,690	0.06%
2018/04/30	11	33.00	3	33.18	33.00	8	8,651	0.09%
2018/04/27	2	33.08	0	0.00	33.55	2	8,690	0.02%
2018/04/26	25	33.86	15	33.91	33.60	10	8,736	0.11%
2018/04/25	5	32.30	0	0.00	32.10	5	8,639	0.06%
2018/04/24	12	32.17	13	32.43	32.95	-1	8,660	-0.01%
2018/04/23	2	32.38	0	0.00	32.50	2	8,688	0.02%
2018/04/20	2	33.30	30	33.67	33.10	-28	8,766	-0.32%
2018/04/19	25	32.80	14	32.72	33.00	11	8,722	0.13%
2018/04/18	0	0.00	4	32.53	32.65	-4	8,774	-0.05%
2018/04/17	2	31.75	2	31.80	31.55	0	8,829	0.00%
2018/04/16	5	32.22	6	32.41	32.25	-1	9,057	-0.01%
2018/04/13	1	31.80	5	31.85	31.90	-4	9,208	-0.04%
2018/04/12	0	0.00	1	30.90	31.10	-1	9,504	-0.01%
2018/04/11	1	30.40	0	0.00	30.25	1	9,729	0.01%
2018/04/10	0.1	31.10	1	31.15	31.15	-0.9	10,059	-0.01%
2018/04/09	0	0.00	3	29.75	31.40	-3	10,351	-0.03%
2018/04/03	1	29.35	1	29.40	29.35	0	10,573	0.00%
2018/03/31	0	0.00	1	30.65	30.60	-1	12,081	-0.01%
2018/03/30	6	30.75	1	30.60	30.65	5	13,086	0.04%
2018/03/29	0	0.00	6	30.43	30.50	-6	13,452	-0.04%
2018/03/27	3	29.75	4	30.08	30.00	-1	13,456	-0.01%
2018/03/26	0	29.50	3	29.93	29.60	-3	13,432	-0.02%
2018/03/23	0	0.00	5	29.03	29.75	-5	13,414	-0.04%
2018/03/21	3	29.80	1	29.90	29.45	2	13,407	0.01%
2018/03/20	1	29.25	2	29.85	29.90	-1	13,481	-0.01%
2018/03/19	0	0.00	5	29.83	29.50	-5	13,563	-0.04%
2018/03/15	1	28.80	3	29.42	29.40	-2	13,649	-0.01%
2018/03/14	2	29.20	3	29.50	29.40	-1	13,650	-0.01%
2018/03/13	3	28.80	2	28.85	28.80	1	13,868	0.01%
2018/03/09	1	28.10	0	0.00	27.95	1	14,164	0.01%
2018/03/08	1	28.15	0	0.00	28.05	1	14,802	0.01%
2018/03/06	2	28.25	0	0.00	28.35	2	15,565	0.01%
2018/03/05	1	28.00	2	27.95	27.90	-1	15,651	-0.01%
2018/03/02	0	0.00	1	29.50	28.90	-1	15,668	-0.01%
2018/03/01	3	28.65	1	29.70	29.70	2	15,776	0.01%
2018/02/27	0	0.00	1	28.75	29.20	-1	15,719	-0.01%
2018/02/26	0	0.00	3	28.90	29.00	-3	15,721	-0.02%
2018/02/23	0	0.00	2	27.95	28.00	-2	15,928	-0.01%
2018/02/22	2	27.05	0	0.00	27.10	2	16,020	0.01%
2018/02/21	0	0.00	2	27.65	27.50	-2	16,059	-0.01%
2018/02/12	1	26.65	1	26.70	26.65	0	16,094	0.00%
2018/02/09	2	26.88	5	26.64	27.10	-3	16,231	-0.02%
2018/02/08	4	27.10	0	0.00	27.25	4	16,352	0.02%
2018/02/07	6	27.48	4	27.33	26.90	2	16,513	0.01%
2018/02/06	4	26.81	11	26.70	26.35	-7	16,691	-0.04%
2018/02/05	5	28.12	2	28.28	28.05	3	17,180	0.02%
2018/02/02	0	0.00	3	28.95	28.95	-3	17,734	-0.02%
2018/02/01	4	29.00	7	29.01	28.80	-3	17,753	-0.02%
2018/01/31	6	28.63	8	28.75	28.75	-2	17,730	-0.01%
2018/01/30	2	29.50	23	29.74	29.35	-21	17,647	-0.12%
2018/01/29	0	0.00	14	30.27	30.50	-14	17,715	-0.08%
2018/01/26	12	29.84	1	30.20	29.80	11	17,625	0.06%
2018/01/25	0	0.00	1	29.60	29.55	-1	17,442	-0.01%
2018/01/23	5	29.34	1	29.30	29.10	4	17,398	0.02%
2018/01/22	9	29.14	7	29.22	29.70	2	17,341	0.01%
2018/01/19	5	29.59	1	29.25	29.15	4	17,290	0.02%
2018/01/18	6	30.21	6	30.09	29.80	0	17,160	0.00%
2018/01/17	3	30.10	0	0.00	30.15	3	17,062	0.02%
2018/01/16	6	29.94	20	29.70	29.65	-14	16,881	-0.08%
2018/01/15	7	30.11	0	0.00	29.90	7	16,759	0.04%
2018/01/12	5	30.66	2	30.35	30.40	3	16,553	0.02%
2018/01/11	1	30.55	3	30.55	30.35	-2	16,355	-0.01%
2018/01/10	1	31.00	33	31.62	31.05	-32	16,264	-0.20%
2018/01/09	17	31.49	11	31.46	31.60	6	15,960	0.04%
2018/01/08	6	30.74	12	31.08	31.15	-6	15,651	-0.04%
2018/01/05	1	30.45	11	30.25	30.80	-10	15,233	-0.07%
2018/01/04	30	30.69	11	30.86	30.15	19	14,980	0.13%
2018/01/03	10	30.53	23	30.33	30.35	-13	14,682	-0.09%
2018/01/02	54	31.24	11	31.31	30.80	43	14,308	0.30%