國喬 (1312)-元大-四維券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.1	13.70	13.45	-0.1	2,120	0.00%
2024/04/30	0	0.00	18	13.61	13.50	-18	2,125	-0.85%
2024/04/29	0	0.00	0.8	13.52	13.65	-0.8	2,121	-0.04%
2024/04/26	0	0.00	0.2	13.30	13.30	-0.2	2,086	-0.01%
2024/04/24	2	13.25	0	0.00	13.20	2	2,107	0.09%
2024/04/23	0	0.00	4.1	13.20	13.20	-4.1	2,178	-0.19%
2024/04/22	0.2	13.30	1.5	13.28	13.15	-1.3	2,245	-0.06%
2024/04/19	5.4	13.05	1.3	13.32	12.90	4.1	2,208	0.19%
2024/04/18	5.1	12.87	1	13.04	13.10	4.1	2,182	0.19%
2024/04/17	3	13.03	0.2	13.13	12.95	2.8	2,215	0.13%
2024/04/16	28	13.02	0.5	13.14	12.95	27.5	2,259	1.22%
2024/04/15	0	0.00	0.2	13.57	13.35	-0.2	2,248	-0.01%
2024/04/11	1.1	13.35	0	0.00	13.35	1.1	2,269	0.05%
2024/04/10	4	13.65	0.6	13.72	13.70	3.4	2,261	0.15%
2024/04/09	19	13.57	0.8	13.59	13.55	18.2	2,269	0.80%
2024/04/08	4	13.18	0.3	13.30	13.30	3.7	2,246	0.16%
2024/04/03	2	13.20	0	0.00	13.20	2	2,279	0.09%
2024/04/02	6	13.43	0	0.00	13.35	6	2,306	0.26%
2024/04/01	0	0.00	0.7	13.53	13.55	-0.7	2,324	-0.03%
2024/03/29	0	0.00	9.4	13.30	13.30	-9.4	2,482	-0.38%
2024/03/28	13	13.12	0.5	13.33	13.10	12.5	2,722	0.46%
2024/03/27	0.1	13.35	1	13.35	13.35	-0.9	2,715	-0.03%
2024/03/26	0	0.00	104.3	13.51	13.40	-104.3	2,776	-3.76%	大賣/鉅額交易
2024/03/25	0	0.00	11	13.35	13.40	-11	2,781	-0.40%
2024/03/22	0	0.00	1.1	13.41	13.45	-1.1	2,869	-0.04%
2024/03/21	0	0.00	0.5	13.39	13.45	-0.5	2,906	-0.02%
2024/03/20	6	13.08	0.4	13.17	13.15	5.6	2,986	0.19%
2024/03/19	3	13.30	0.4	13.39	13.15	2.6	3,002	0.09%
2024/03/18	12	13.15	4.2	13.18	13.15	7.8	3,035	0.26%
2024/03/15	23.1	13.34	0.1	13.45	13.35	23	3,116	0.74%
2024/03/14	0	0.00	0.1	13.60	13.50	-0.1	3,180	0.00%
2024/03/13	32.6	13.50	0	0.00	13.45	32.6	3,199	1.02%
2024/03/12	0.1	13.85	0.4	13.89	13.85	-0.3	3,168	-0.01%
2024/03/11	0	0.00	1.9	13.65	13.75	-1.9	3,182	-0.06%
2024/03/08	40.2	13.62	20.3	13.55	13.55	19.9	3,175	0.63%
2024/03/07	1	13.85	2	13.95	13.90	-1	3,119	-0.03%
2024/03/06	0	0.00	0.1	14.15	14.05	-0.1	3,090	0.00%
2024/03/05	51	13.95	0	0.00	14.00	51	3,129	1.63%
2024/03/04	0.2	14.11	0	0.00	14.05	0.2	3,123	0.01%
2024/03/01	0.2	14.20	0	0.00	14.10	0.2	3,153	0.01%
2024/02/29	5.2	14.15	0	0.00	14.15	5.2	3,180	0.16%
2024/02/27	4.1	14.13	0	0.00	14.10	4.1	3,200	0.13%
2024/02/23	0.4	14.34	0	0.00	14.25	0.4	3,174	0.01%
2024/02/21	2.2	14.36	0	0.00	14.35	2.2	3,160	0.07%
2024/02/19	0	14.75	0.2	14.73	14.70	-0.2	3,164	-0.01%
2024/02/16	0	0.00	10.1	14.39	14.45	-10.1	3,162	-0.32%
2024/02/15	2.1	14.20	0.1	14.50	14.25	2	3,136	0.06%
2024/02/05	0.4	14.25	0	0.00	14.25	0.4	3,121	0.01%
2024/02/01	10	14.60	0.1	14.65	14.55	10	3,102	0.32%
2024/01/30	6.2	14.40	0	0.00	14.50	6.2	3,067	0.20%
2024/01/29	20	14.75	2.3	14.53	14.75	17.8	3,046	0.58%
2024/01/26	19.1	14.52	2.2	14.55	14.50	16.9	3,020	0.56%
2024/01/25	2	14.35	0	0.00	14.40	2	2,991	0.07%
2024/01/24	0	0.00	0.3	14.44	14.35	-0.3	2,969	-0.01%
2024/01/23	0	0.00	0.1	14.38	14.25	-0.1	2,954	0.00%
2024/01/22	0	0.00	0.1	14.18	14.15	-0.1	2,937	0.00%
2024/01/18	1	14.00	2.1	14.05	14.05	-1.1	2,900	-0.04%
2024/01/17	2.5	14.11	2	14.00	14.05	0.5	2,888	0.02%
2024/01/16	2.1	14.35	0.3	14.45	14.30	1.7	2,815	0.06%
2024/01/15	2	14.70	0	0.00	14.60	2	2,751	0.07%
2024/01/12	0	0.00	0.1	14.75	14.70	-0.1	2,763	0.00%
2024/01/11	1	14.66	1	14.50	14.60	0	2,752	0.00%
2024/01/10	33.1	14.75	1	14.75	14.70	32.1	2,695	1.19%
2024/01/09	0.3	15.00	0	0.00	14.95	0.3	2,644	0.01%
2024/01/08	0	0.00	0.1	15.25	15.15	-0.1	2,607	0.00%
2024/01/04	1	15.10	0	0.00	15.05	1	2,550	0.04%
2024/01/03	1	15.15	3	15.20	15.15	-2	2,545	-0.08%
2024/01/02	0	0.00	1	15.20	15.15	-1	2,515	-0.04%
2023/12/29	4	15.20	2.2	15.21	15.20	1.8	2,498	0.07%
2023/12/27	1	15.10	0	0.00	15.10	1	2,422	0.04%
2023/12/26	0	0.00	2	15.15	15.10	-2	2,395	-0.08%
2023/12/25	61.3	14.83	8	14.86	14.85	53.3	2,213	2.41%
2023/12/22	5.1	15.12	0	0.00	15.05	5.1	1,962	0.26%
2023/12/21	0	0.00	0.2	15.30	15.30	-0.2	1,937	-0.01%
2023/12/19	0.1	14.95	2	14.90	14.90	-1.9	1,841	-0.10%
2023/12/18	0	0.00	1	15.20	15.20	-1	1,754	-0.06%
2023/12/15	8	15.41	6	15.28	15.25	2	1,714	0.12%
2023/12/14	2	15.23	1	15.30	15.20	1	1,614	0.06%
2023/12/13	17.3	15.20	1.7	15.20	15.15	15.6	1,560	1.00%
2023/12/12	144	15.16	6	15.15	15.45	138	1,536	8.98%	大買/鉅額交易
2023/12/11	6.1	15.28	2.4	15.30	15.20	3.7	1,441	0.25%
2023/12/08	0.1	15.78	0	0.00	15.70	0.1	1,371	0.01%
2023/12/07	18.2	15.90	0	0.00	15.70	18.2	1,337	1.36%
2023/12/06	11	15.90	4	15.95	15.95	7	1,305	0.54%
2023/12/05	22.1	15.95	0.1	16.25	16.00	22.1	1,296	1.70%
2023/12/04	3	15.98	2	16.10	16.00	1	1,276	0.08%
2023/11/30	6.3	15.93	0	0.00	16.05	6.3	1,242	0.50%
2023/11/29	0	0.00	1	16.10	16.10	-1	1,197	-0.08%
2023/11/28	2.2	16.20	0	0.00	16.20	2.2	1,185	0.18%
2023/11/24	0	0.00	0.3	16.73	16.75	-0.3	1,085	-0.03%
2023/11/21	40	16.53	1.1	16.50	16.55	39	1,030	3.78%
2023/11/20	0	0.00	5.1	16.35	16.35	-5.1	1,023	-0.50%
2023/11/17	0	0.00	0.1	16.48	16.35	-0.1	1,025	-0.01%
2023/11/16	0	0.00	3.4	16.30	16.35	-3.4	1,043	-0.32%
2023/11/15	0	0.00	2.2	16.05	16.15	-2.2	1,023	-0.22%
2023/11/14	0.1	15.75	2	15.75	15.80	-2	1,023	-0.19%
2023/11/13	0.1	15.80	0	16.15	15.75	0	1,051	0.00%
2023/11/10	2.1	15.85	0	0.00	15.80	2.1	1,096	0.19%
2023/11/09	0	0.00	0	16.20	15.85	0	1,163	0.00%
2023/11/08	0	0.00	0	16.20	16.00	0	1,255	0.00%
2023/11/07	0.1	15.95	0.1	16.26	16.05	0	1,262	0.00%
2023/11/06	0	0.00	40.2	16.15	16.15	-40.2	1,275	-3.15%
2023/11/03	0	0.00	0.2	16.09	16.05	-0.2	1,278	-0.02%
2023/11/02	1	15.85	0.1	15.98	15.90	0.9	1,287	0.07%
2023/10/31	12	15.79	0.3	16.02	15.80	11.7	1,320	0.89%
2023/10/30	1	15.90	5	15.90	15.85	-4	1,372	-0.29%
2023/10/27	0	0.00	1	15.95	15.95	-1	1,398	-0.07%
2023/10/26	0	0.00	2	15.85	15.90	-2	1,430	-0.14%
2023/10/25	0	0.00	0.1	16.18	16.05	-0.1	1,436	-0.01%
2023/10/24	1	15.90	0.1	16.10	15.90	1	1,451	0.07%
2023/10/20	3.1	15.85	0	0.00	15.90	3.1	1,472	0.21%
2023/10/19	1	16.20	0	16.55	16.20	1	1,469	0.07%
2023/10/18	0.1	16.20	0	0.00	16.15	0.1	1,475	0.00%
2023/10/17	0.2	16.48	0	0.00	16.40	0.2	1,473	0.01%
2023/10/16	0	0.00	0.1	16.90	16.60	-0.1	1,524	0.00%
2023/10/13	0	0.00	0.1	16.70	16.50	-0.1	1,559	0.00%
2023/10/12	3	16.40	0.1	16.55	16.55	3	1,580	0.19%
2023/10/11	0.1	16.25	0	0.00	16.20	0.1	1,587	0.00%
2023/10/06	0	0.00	0.1	16.75	16.50	-0.1	1,593	0.00%
2023/10/04	0.2	16.40	0	0.00	16.30	0.2	1,644	0.01%
2023/10/03	0.1	16.60	0	0.00	16.50	0.1	1,647	0.00%
2023/10/02	0.1	16.70	0	0.00	16.60	0.1	1,671	0.00%
2023/09/28	0.1	16.73	0	0.00	16.65	0.1	1,708	0.00%
2023/09/26	2.1	16.80	0	17.30	16.75	2	1,741	0.12%
2023/09/25	0.1	17.00	0	0.00	17.00	0.1	1,740	0.00%
2023/09/21	0.1	17.20	0	0.00	17.10	0.1	1,759	0.01%
2023/09/20	0	0.00	20.1	17.40	17.25	-20.1	1,753	-1.14%
2023/09/19	1	17.40	0.1	17.60	17.45	1	1,751	0.05%
2023/09/18	1	17.35	1	17.25	17.40	0	1,745	0.00%
2023/09/15	8	17.52	0	17.60	17.25	8	1,753	0.45%
2023/09/14	0	0.00	0.1	17.55	17.40	-0.1	1,754	0.00%
2023/09/13	0	0.00	0.3	17.41	17.55	-0.3	1,748	-0.01%
2023/09/11	0	0.00	0.1	17.25	17.10	-0.1	1,733	-0.01%
2023/09/08	0	0.00	0.1	17.21	17.10	-0.1	1,733	0.00%
2023/09/07	0.1	16.95	0	0.00	16.85	0.1	1,723	0.01%
2023/09/04	20	17.10	0.2	17.31	17.20	19.8	1,737	1.14%
2023/09/01	0	0.00	1.1	16.91	17.00	-1.1	1,729	-0.06%
2023/08/30	1	16.85	1	16.90	16.90	0	1,751	0.00%
2023/08/29	2	16.65	20.3	16.66	16.80	-18.3	1,769	-1.03%
2023/08/25	0	0.00	0.1	16.75	16.70	-0.1	1,808	-0.01%
2023/08/24	1	16.35	0	0.00	16.50	1	1,825	0.05%
2023/08/22	0.2	16.50	0	0.00	16.35	0.2	1,834	0.01%
2023/08/21	0.1	16.70	0	0.00	16.60	0.1	1,824	0.00%
2023/08/18	0	0.00	0.2	16.95	16.85	-0.2	1,825	-0.01%
2023/08/17	2.2	16.17	3.2	16.51	16.70	-1	1,817	-0.05%
2023/08/16	2.1	16.58	2.1	16.52	16.50	-0.1	1,787	0.00%
2023/08/15	3.3	16.87	0.1	17.03	16.95	3.2	1,758	0.18%
2023/08/14	1.5	17.39	0	0.00	17.25	1.5	1,706	0.09%
2023/08/11	0.1	18.50	0	0.00	18.65	0.1	1,621	0.00%
2023/08/10	0.1	18.60	0	0.00	18.60	0.1	1,637	0.00%
2023/08/07	0	0.00	0	18.95	18.80	0	1,697	0.00%
2023/08/04	9.1	18.90	0.1	19.00	18.80	9.1	1,711	0.53%
2023/08/02	2.1	19.03	0.5	18.88	18.70	1.6	1,718	0.09%
2023/08/01	0	0.00	0.1	18.65	18.60	-0.1	1,668	-0.01%
2023/07/31	0	0.00	0.2	18.55	18.40	-0.2	1,654	-0.01%
2023/07/28	0	0.00	0.2	18.43	18.30	-0.2	1,654	-0.01%
2023/07/27	1	18.15	0.4	18.24	18.20	0.6	1,677	0.04%
2023/07/26	0	0.00	0	18.45	18.35	0	1,683	0.00%
2023/07/25	1	18.15	0	18.45	18.25	1	1,705	0.06%
2023/07/24	1.2	18.15	0	0.00	18.15	1.2	1,735	0.07%
2023/07/20	0	0.00	0.4	18.43	18.40	-0.4	1,826	-0.02%
2023/07/19	3.2	18.14	0	0.00	18.10	3.2	1,996	0.16%
2023/07/18	0.1	18.30	2.1	18.60	18.45	-2.1	1,973	-0.10%
2023/07/17	2	18.35	0	0.00	18.40	2	1,962	0.10%
2023/07/14	0	18.30	0.2	18.55	18.45	-0.2	2,014	-0.01%
2023/07/13	0.3	18.25	4	18.25	18.20	-3.7	2,108	-0.18%
2023/07/12	1.5	18.33	0	18.80	18.25	1.5	2,130	0.07%
2023/07/11	0	18.55	15	18.53	18.55	-15	2,170	-0.69%
2023/07/10	1.3	18.54	0	0.00	18.50	1.3	2,291	0.05%
2023/07/07	1.6	18.65	0.1	18.88	18.65	1.5	2,329	0.06%
2023/07/06	0.5	18.90	0	0.00	18.80	0.5	2,319	0.02%
2023/07/05	0.3	19.16	0	0.00	19.10	0.3	2,313	0.01%
2023/07/04	0	0.00	1	19.50	19.25	-1	2,317	-0.04%
2023/07/03	0	0.00	1.1	19.50	19.50	-1.1	2,421	-0.04%
2023/06/30	0	0.00	0.1	19.55	19.45	-0.1	2,443	0.00%
2023/06/29	0	0.00	0.1	19.50	19.30	-0.1	2,438	0.00%
2023/06/28	0	0.00	0.4	19.30	19.25	-0.4	2,436	-0.02%
2023/06/27	2	19.30	0	0.00	19.25	2	2,458	0.08%
2023/06/26	0.1	19.20	0	0.00	19.30	0.1	2,504	0.00%
2023/06/21	0.1	19.25	0	0.00	19.25	0.1	2,533	0.00%
2023/06/20	0.2	19.25	0.2	19.85	19.20	0	2,544	0.00%
2023/06/19	1	19.40	0	0.00	19.35	1	2,530	0.04%
2023/06/16	0	0.00	7.1	19.40	19.45	-7.1	2,543	-0.28%
2023/06/15	0	0.00	1	19.20	19.30	-1	2,531	-0.04%
2023/06/14	1	19.30	0.1	19.50	19.30	0.9	2,556	0.04%
2023/06/13	1.4	19.20	0.2	19.60	19.20	1.2	2,599	0.05%
2023/06/12	0.2	19.36	0	0.00	19.35	0.2	2,625	0.01%
2023/06/09	0.2	19.52	0	0.00	19.45	0.2	2,629	0.01%
2023/06/08	0.1	19.60	3.1	19.56	19.60	-3.1	2,650	-0.12%
2023/06/07	0	0.00	0.4	19.68	19.55	-0.4	2,691	-0.01%
2023/06/06	0	0.00	0	19.55	19.55	0	2,697	0.00%
2023/06/05	0	0.00	0.5	19.68	19.65	-0.5	2,703	-0.02%
2023/06/02	0	0.00	0.6	19.39	19.35	-0.6	2,685	-0.02%
2023/06/01	0	0.00	0.2	19.22	19.15	-0.2	2,690	-0.01%
2023/05/31	11	18.99	0.2	19.18	19.00	10.8	2,689	0.40%
2023/05/30	0	0.00	1	18.95	18.95	-1	2,666	-0.04%
2023/05/29	3	19.03	0.1	19.20	19.00	2.9	2,667	0.11%
2023/05/26	1.1	18.95	0.1	19.15	18.95	1	2,681	0.04%
2023/05/25	2.2	19.24	0	0.00	19.10	2.2	2,697	0.08%
2023/05/24	5	19.45	2.1	19.41	19.45	2.9	2,685	0.11%
2023/05/23	0	0.00	1.2	19.32	19.30	-1.2	2,697	-0.04%
2023/05/22	0	0.00	3	19.08	19.15	-3	2,696	-0.11%
2023/05/19	10	19.00	0	19.35	19.00	10	2,708	0.37%
2023/05/16	0	0.00	0.3	19.20	19.05	-0.3	2,742	-0.01%
2023/05/15	0	0.00	0	19.05	19.00	0	2,732	0.00%
2023/05/12	2.5	19.03	1	18.95	18.90	1.5	2,774	0.05%
2023/05/11	2.5	19.03	1	18.95	18.75	1.5	2,751	0.05%
2023/05/10	24.4	19.35	0	0.00	19.25	24.4	2,767	0.88%
2023/05/09	2.1	19.55	0	0.00	19.45	2.1	2,776	0.08%
2023/05/05	0.1	19.70	0	0.00	19.70	0.1	2,811	0.00%
2023/05/04	5.2	19.66	0	0.00	19.70	5.2	2,852	0.18%
2023/05/03	1.3	19.87	0.2	20.25	19.85	1.1	2,862	0.04%
2023/05/02	0.1	20.10	2	20.10	20.10	-2	2,900	-0.07%
2023/04/28	2.1	20.25	1.1	20.12	20.25	1.1	2,931	0.04%
2023/04/27	0	0.00	2.1	20.35	20.30	-2.1	2,925	-0.07%
2023/04/26	1.2	20.18	2.1	20.09	20.25	-0.9	2,960	-0.03%
2023/04/25	0.5	20.48	0	0.00	20.30	0.5	2,926	0.02%
2023/04/24	0	20.70	5.6	20.84	20.80	-5.6	2,921	-0.19%
2023/04/21	9	20.20	0	0.00	20.25	9	2,765	0.33%
2023/04/20	5.1	20.34	0.1	20.35	20.25	5	2,771	0.18%
2023/04/19	3.4	20.23	0	0.00	20.20	3.4	2,771	0.12%
2023/04/18	2.3	20.53	5	20.70	20.55	-2.7	2,732	-0.10%
2023/04/17	0	0.00	0.1	21.35	21.20	-0.1	2,683	0.00%
2023/04/14	2	21.10	2.2	21.15	21.15	-0.2	2,686	-0.01%
2023/04/13	2.1	20.90	6.3	20.89	20.75	-4.2	2,655	-0.16%
2023/04/12	2	20.70	0.3	20.63	20.60	1.7	2,543	0.07%
2023/04/11	0	0.00	0	20.50	20.40	0	2,511	0.00%
2023/04/10	0	0.00	5	20.23	20.40	-5	2,513	-0.20%
2023/04/07	0	0.00	2	20.13	20.20	-2	2,507	-0.08%
2023/04/06	8	20.59	4.4	20.36	20.15	3.6	2,542	0.14%
2023/03/31	0	0.00	14.2	19.90	20.00	-14.2	2,482	-0.57%
2023/03/28	5	19.86	0	0.00	19.80	5	2,687	0.19%
2023/03/27	2	19.75	5.6	19.77	20.00	-3.6	2,697	-0.13%
2023/03/24	5	19.68	0.2	19.65	19.60	4.8	2,738	0.18%
2023/03/23	0.1	19.35	0	19.65	19.45	0.1	2,767	0.00%
2023/03/17	0	0.00	0.4	19.50	19.55	-0.4	3,123	-0.01%
2023/03/16	1.1	19.13	0.1	19.35	18.90	1	3,124	0.03%
2023/03/15	0.1	19.49	350	19.51	19.45	-349.9	3,186	-10.98%	大賣/鉅額交易
2023/03/14	0	0.00	50.3	19.65	19.55	-50.3	3,328	-1.51%
2023/03/13	0	0.00	0	19.90	19.65	0	3,388	0.00%
2023/03/10	3.3	19.64	0	0.00	19.60	3.3	3,538	0.09%
2023/03/06	0	0.00	0.2	20.05	19.85	-0.2	4,576	0.00%
2023/03/03	1	19.85	0	20.00	19.85	1	4,645	0.02%
2023/03/02	0.1	19.75	1	19.80	19.75	-1	4,680	-0.02%
2023/03/01	0.2	19.84	0	0.00	19.80	0.2	4,684	0.00%
2023/02/24	0	0.00	0.2	20.13	19.90	-0.2	4,677	0.00%
2023/02/23	0	0.00	0.1	19.98	19.95	-0.1	4,680	0.00%
2023/02/22	0.1	19.70	0	0.00	19.85	0.1	4,664	0.00%
2023/02/20	0	0.00	0.2	19.97	19.95	-0.2	4,724	0.00%
2023/02/17	0	0.00	0.2	19.83	19.85	-0.2	4,755	0.00%
2023/02/15	0	0.00	1.2	19.69	19.65	-1.2	4,963	-0.02%
2023/02/14	0	0.00	0.1	19.53	19.50	-0.1	4,957	0.00%
2023/02/13	0.2	19.30	0	0.00	19.40	0.2	5,002	0.00%
2023/02/10	0.2	19.48	0	0.00	19.30	0.2	5,003	0.00%
2023/02/08	0.1	19.60	0	0.00	19.60	0.1	4,977	0.00%
2023/02/07	0.1	19.70	0	0.00	19.80	0.1	4,927	0.00%
2023/02/06	0	0.00	0.1	20.00	19.95	-0.1	4,905	0.00%
2023/02/03	2.1	19.90	0	0.00	19.85	2.1	4,885	0.04%
2023/02/02	1.2	19.99	0	0.00	19.95	1.2	4,851	0.02%
2023/01/31	0.1	20.05	2.4	20.09	20.05	-2.3	4,794	-0.05%
2023/01/30	0	0.00	0.2	19.99	19.80	-0.2	4,739	0.00%
2023/01/17	0	0.00	0.1	19.83	19.85	-0.1	4,691	0.00%
2023/01/16	0	0.00	0.4	19.73	19.70	-0.4	4,665	-0.01%
2023/01/13	0	0.00	0.1	19.61	19.50	-0.1	4,597	0.00%
2023/01/12	0	0.00	0.1	19.60	19.60	-0.1	4,591	0.00%
2023/01/11	0	19.35	1	19.35	19.35	-1	4,543	-0.02%
2023/01/10	0	0.00	0.1	19.50	19.40	-0.1	4,540	0.00%
2023/01/09	0	19.20	0	0.00	19.35	0	4,516	0.00%
2023/01/06	0	0.00	0	19.45	19.30	0	4,500	0.00%
2023/01/05	0	19.20	0.2	19.50	19.30	-0.2	4,514	0.00%
2023/01/04	0	0.00	0.2	19.26	19.30	-0.2	4,480	0.00%
2023/01/03	0	0.00	0.3	19.10	19.20	-0.3	4,453	-0.01%
2022/12/30	0	0.00	1	18.75	18.85	-1	4,427	-0.02%
2022/12/29	0.3	18.68	7.1	18.80	18.80	-6.8	4,415	-0.15%
2022/12/28	0.2	18.93	0.5	18.90	18.85	-0.4	4,417	-0.01%
2022/12/27	7	19.20	1	19.25	19.20	6	4,403	0.14%
2022/12/26	1	18.95	0	0.00	19.10	1	4,384	0.02%
2022/12/23	5	18.85	5.3	18.95	18.95	-0.3	4,368	-0.01%
2022/12/22	0	0.00	0.2	18.53	18.75	-0.2	4,346	0.00%
2022/12/21	0.1	18.25	0	0.00	18.15	0.1	4,338	0.00%
2022/12/20	0.1	18.35	0.1	18.70	18.25	0	4,264	0.00%
2022/12/19	0.1	18.40	0.5	18.50	18.35	-0.4	4,281	-0.01%
2022/12/16	0.3	18.75	0.5	18.80	18.35	-0.2	4,271	0.00%
2022/12/15	6	19.11	5.3	19.10	19.05	0.8	4,192	0.02%
2022/12/14	0	0.00	0.2	18.85	18.80	-0.2	4,160	0.00%
2022/12/13	0.3	18.47	0.3	18.80	18.50	0.1	4,147	0.00%
2022/12/12	1.1	18.25	0.5	18.55	18.45	0.6	4,095	0.01%
2022/12/09	6.3	19.20	5.8	19.66	19.00	0.5	4,067	0.01%
2022/12/08	0.1	18.80	0.1	19.05	18.85	0	3,862	0.00%
2022/12/07	0.5	19.07	1.1	18.86	18.85	-0.6	3,836	-0.02%
2022/12/06	1.4	19.40	0	0.00	19.20	1.4	3,753	0.04%
2022/12/05	1.1	20.15	13.1	20.20	20.20	-12	3,604	-0.33%
2022/12/02	6.3	20.20	2	20.18	20.30	4.3	3,560	0.12%
2022/12/01	75.1	20.87	82.1	20.69	20.70	-7.1	3,402	-0.21%
2022/11/30	9	19.91	41.7	20.71	20.80	-32.7	2,936	-1.11%
2022/11/29	0.1	18.85	0.3	19.00	18.95	-0.3	2,586	-0.01%
2022/11/28	13.1	18.84	2.7	18.76	18.80	10.3	2,511	0.41%
2022/11/25	40	18.40	9.5	18.08	18.30	30.5	2,377	1.28%
2022/11/24	0	0.00	0.3	17.80	17.85	-0.3	2,293	-0.01%
2022/11/23	0	0.00	0.1	17.60	17.50	-0.1	2,259	0.00%
2022/11/21	0.2	17.45	0	0.00	17.35	0.2	2,281	0.01%
2022/11/17	0	0.00	0.2	17.69	17.65	-0.2	2,379	-0.01%
2022/11/16	1.3	17.46	2	17.35	17.35	-0.7	2,368	-0.03%
2022/11/15	0.1	17.70	12	17.70	17.70	-11.9	2,326	-0.51%
2022/11/14	2.5	17.60	0.5	17.70	17.80	2	2,318	0.09%
2022/11/11	0.3	18.09	0.2	18.46	18.05	0	2,211	0.00%
2022/11/10	0.2	18.13	0.1	18.32	18.40	0.1	2,185	0.00%
2022/11/09	0	0.00	0.3	18.32	18.50	-0.3	2,248	-0.01%
2022/11/08	1.1	18.09	0.2	18.15	18.00	0.9	2,258	0.04%
2022/11/07	0	0.00	7.1	17.96	18.05	-7.1	2,362	-0.30%
2022/11/04	0	0.00	1.1	17.81	17.95	-1.1	2,357	-0.05%
2022/11/03	0.1	17.55	0.1	17.80	17.75	0	2,362	0.00%
2022/11/02	0	0.00	0.2	17.75	17.70	-0.2	2,371	-0.01%
2022/11/01	0.3	17.60	5.5	17.69	17.70	-5.2	2,373	-0.22%
2022/10/31	0	0.00	0	17.45	17.40	0	2,386	0.00%
2022/10/28	0.4	17.36	1	17.65	17.30	-0.6	2,430	-0.02%
2022/10/27	5	17.65	0.4	17.56	17.65	4.6	2,459	0.19%
2022/10/25	0.2	17.03	0.1	17.30	17.05	0.1	2,449	0.00%
2022/10/24	0.3	17.17	0	17.55	17.10	0.3	2,451	0.01%
2022/10/21	0	0.00	0.2	17.38	17.30	-0.2	2,445	-0.01%
2022/10/20	2.2	17.28	0	0.00	17.20	2.2	2,443	0.09%
2022/10/19	4.1	17.40	2.1	17.65	17.35	2	2,446	0.08%
2022/10/18	0	17.10	0.3	17.37	17.45	-0.3	2,447	-0.01%
2022/10/17	0.1	16.75	0.1	17.00	17.05	0	2,453	0.00%
2022/10/14	5	17.14	5.2	17.25	17.10	-0.2	2,461	-0.01%
2022/10/13	0.6	17.03	0	0.00	16.80	0.6	2,486	0.02%
2022/10/12	1.1	17.50	0	0.00	17.40	1.1	2,495	0.04%
2022/10/11	0.3	17.65	0	0.00	17.50	0.3	2,508	0.01%
2022/10/07	0	0.00	0.3	17.97	18.00	-0.3	2,567	-0.01%
2022/10/06	0.1	17.70	0	17.90	17.75	0.1	2,742	0.00%
2022/10/05	0	0.00	0.2	17.90	17.85	-0.2	2,950	-0.01%
2022/10/03	5.1	17.50	5.2	17.60	17.55	-0.1	3,173	0.00%
2022/09/30	0	0.00	50.4	16.85	17.50	-50.4	3,229	-1.56%
2022/09/29	0.2	16.85	0.5	17.03	17.10	-0.3	3,278	-0.01%
2022/09/28	1.9	16.90	0	0.00	16.60	1.9	3,317	0.06%
2022/09/27	2.2	17.51	1.2	17.59	17.55	1	3,304	0.03%
2022/09/26	1.6	17.95	0	0.00	17.85	1.6	3,292	0.05%
2022/09/23	0	0.00	0.3	18.72	18.65	-0.3	3,314	-0.01%
2022/09/22	0.2	18.45	0.3	19.00	18.50	-0.1	3,340	0.00%
2022/09/21	0.1	18.65	0.1	18.85	18.60	0	3,349	0.00%
2022/09/20	0	0.00	0.1	18.85	18.75	-0.1	3,373	0.00%
2022/09/19	0.4	18.61	0	18.80	18.65	0.3	3,384	0.01%
2022/09/15	1	18.75	0.3	18.92	18.80	0.7	3,416	0.02%
2022/09/14	0.1	18.50	0.1	18.70	18.65	0	3,531	0.00%
2022/09/13	0	0.00	0.2	18.65	18.65	-0.2	3,590	-0.01%
2022/09/12	0	0.00	0.1	18.55	18.45	-0.1	3,645	0.00%
2022/09/08	0	0.00	0.2	18.30	18.45	-0.2	3,663	-0.01%
2022/09/07	0.4	18.09	0	0.00	17.95	0.4	3,661	0.01%
2022/09/06	1.2	18.35	0	0.00	18.30	1.2	3,673	0.03%
2022/09/05	0.3	18.53	0	0.00	18.35	0.3	3,674	0.01%
2022/09/02	0	0.00	2.1	18.76	18.55	-2.1	3,684	-0.06%
2022/09/01	0.1	18.75	0	0.00	18.70	0.1	3,667	0.00%
2022/08/31	1	18.65	0.1	19.00	18.80	0.9	3,658	0.02%
2022/08/30	0	0.00	0.1	19.00	18.75	-0.1	3,674	0.00%
2022/08/29	0.1	18.80	0	0.00	18.75	0.1	3,704	0.00%
2022/08/25	0	0.00	0.2	19.30	19.10	-0.2	3,735	-0.01%
2022/08/24	5	19.35	5.3	19.45	19.20	-0.3	3,731	-0.01%
2022/08/23	0.1	18.90	0	0.00	18.90	0.1	3,674	0.00%
2022/08/22	6	18.82	1.2	18.89	18.90	4.8	3,717	0.13%
2022/08/19	0	0.00	1.1	18.68	18.90	-1.1	3,723	-0.03%
2022/08/18	0.1	18.70	0.2	18.93	18.70	-0.1	3,735	0.00%
2022/08/17	2.1	18.63	1.2	18.80	18.70	0.9	3,748	0.02%
2022/08/16	2.5	18.97	12	18.91	18.85	-9.5	3,712	-0.26%
2022/08/15	0.1	19.25	4	19.10	19.20	-3.9	3,655	-0.11%
2022/08/12	5.2	19.35	60	19.40	19.25	-54.8	3,634	-1.51%
2022/08/11	0	0.00	0.1	19.80	19.85	-0.1	3,577	0.00%
2022/08/10	0	0.00	3.1	19.46	19.55	-3.1	3,591	-0.09%
2022/08/09	0	0.00	0.2	19.57	19.60	-0.2	3,624	-0.01%
2022/08/08	0.1	19.25	0	19.45	19.40	0.1	3,651	0.00%
2022/08/05	20	19.35	1.2	19.36	19.40	18.8	3,700	0.51%
2022/08/04	0.4	19.20	0	19.35	19.25	0.4	3,773	0.01%
2022/08/03	0.2	19.50	0	0.00	19.35	0.2	3,773	0.01%
2022/07/29	1	19.90	1.1	19.81	19.80	-0.1	3,966	0.00%
2022/07/28	1	19.80	0	0.00	19.75	1	4,002	0.02%
2022/07/27	3	19.68	0	0.00	19.65	3	4,036	0.07%
2022/07/26	1.1	19.65	10.1	19.70	19.65	-9	4,062	-0.22%
2022/07/25	0.1	19.40	11.1	19.65	19.65	-11	4,118	-0.27%
2022/07/22	10.1	19.40	0.2	19.80	19.35	9.9	4,178	0.24%
2022/07/21	2	19.30	35.1	19.32	19.50	-33.1	4,277	-0.77%
2022/07/20	0	0.00	0.1	19.50	19.35	-0.1	4,312	0.00%
2022/07/19	0	0.00	11.4	19.18	19.35	-11.4	4,361	-0.26%
2022/07/18	30	19.00	1	18.90	18.90	29	4,350	0.67%
2022/07/15	14.1	18.91	0.1	19.05	18.80	14	4,367	0.32%
2022/07/14	31.1	19.06	6.3	19.12	19.20	24.8	4,323	0.57%
2022/07/13	13	20.74	0.2	21.00	20.60	12.8	4,147	0.31%
2022/07/12	1.4	20.49	13	20.36	20.35	-11.6	3,987	-0.29%
2022/07/11	3.1	21.41	0	0.00	21.40	3.1	3,872	0.08%
2022/07/08	33	21.84	0.1	21.87	21.65	32.9	3,871	0.85%
2022/07/07	0.1	21.40	18.1	21.60	21.55	-18	3,848	-0.47%
2022/07/06	2.2	21.66	37	21.50	21.40	-34.8	3,823	-0.91%
2022/07/05	0.1	22.05	5.1	22.00	22.15	-5	3,845	-0.13%
2022/07/04	20.3	22.05	5.1	21.95	21.80	15.2	3,840	0.40%
2022/07/01	3.3	22.29	10.1	22.20	21.95	-6.8	3,924	-0.17%
2022/06/30	10.4	23.04	0.1	23.00	22.70	10.3	3,952	0.26%
2022/06/29	0	0.00	2.3	23.21	23.20	-2.3	4,061	-0.06%
2022/06/28	0	23.30	7	23.29	23.30	-7	4,190	-0.17%
2022/06/27	20	23.20	0.5	23.16	23.20	19.5	4,495	0.43%
2022/06/24	0	0.00	0.3	22.75	22.75	-0.3	4,487	-0.01%
2022/06/23	2.4	22.65	0.2	22.78	22.35	2.2	4,515	0.05%
2022/06/22	7.2	22.67	4.1	22.31	22.25	3.1	4,511	0.07%
2022/06/21	0	0.00	0.3	23.02	23.10	-0.3	4,418	-0.01%
2022/06/20	3.2	22.96	61.5	23.21	22.80	-58.3	4,393	-1.33%
2022/06/17	0.1	23.65	8	23.67	23.60	-7.9	4,361	-0.18%
2022/06/16	0.2	24.03	0.1	24.35	23.85	0.1	4,373	0.00%
2022/06/15	0	0.00	0.3	24.25	24.20	-0.3	4,381	-0.01%
2022/06/14	3.1	23.98	0	0.00	23.95	3.1	4,404	0.07%
2022/06/13	1.1	24.11	0	0.00	24.15	1.1	4,426	0.02%
2022/06/09	0	0.00	0.1	24.80	24.75	-0.1	4,480	0.00%
2022/06/08	0.1	24.60	0.1	24.80	24.60	0	4,538	0.00%
2022/06/06	20	24.60	0	0.00	24.55	20	4,808	0.42%
2022/06/02	20	24.75	1	24.75	24.75	19	4,978	0.38%
2022/05/31	0	0.00	0.4	24.69	24.50	-0.4	5,132	-0.01%
2022/05/30	0	0.00	1.2	24.31	24.30	-1.2	5,269	-0.02%
2022/05/27	1	24.05	1.5	24.05	24.00	-0.5	5,388	-0.01%
2022/05/26	1	24.20	1	24.05	23.95	0	5,504	0.00%
2022/05/25	2.1	24.05	6	24.03	24.10	-3.9	5,539	-0.07%
2022/05/19	2.2	24.04	0.4	24.21	24.15	1.8	5,774	0.03%
2022/05/18	1	24.40	0.5	24.43	24.55	0.6	5,777	0.01%
2022/05/17	0	0.00	1.2	24.15	24.20	-1.2	5,804	-0.02%
2022/05/16	0	0.00	20.2	23.95	23.95	-20.2	5,853	-0.35%
2022/05/13	21	23.70	0	0.00	23.80	21	5,880	0.36%
2022/05/12	2.5	23.73	1	23.55	23.45	1.5	6,070	0.02%
2022/05/11	0.1	24.25	0	0.00	24.20	0.1	6,223	0.00%
2022/05/10	3.2	24.20	0.4	26.94	24.25	2.8	6,404	0.04%
2022/05/09	8.2	24.86	0	0.00	24.60	8.2	6,485	0.13%
2022/05/06	4	25.56	1	25.50	25.55	3	6,541	0.05%
2022/05/05	0	0.00	0.2	26.13	26.15	-0.2	6,623	0.00%
2022/05/03	2.1	25.61	0	0.00	25.65	2.1	6,694	0.03%
2022/04/29	1	26.05	1	26.15	26.05	0	6,777	0.00%
2022/04/28	0	0.00	3.7	25.56	25.80	-3.7	6,871	-0.05%
2022/04/27	16.4	25.13	10.1	25.15	25.05	6.3	6,853	0.09%
2022/04/25	2	26.00	1	25.95	25.95	1	6,865	0.02%
2022/04/21	1	26.45	2	26.55	26.50	-1	6,834	-0.02%
2022/04/20	0	0.00	5	26.20	26.30	-5	6,875	-0.07%
2022/04/19	0	0.00	5	26.20	26.25	-5	6,929	-0.07%
2022/04/18	2.1	26.12	0	0.00	26.05	2.1	7,130	0.03%
2022/04/15	10	26.50	0	0.00	26.40	10	7,184	0.14%
2022/04/14	2	26.55	0.1	26.60	26.55	2	7,364	0.03%
2022/04/13	3	26.25	0.1	26.45	26.30	2.9	7,342	0.04%
2022/04/12	2	26.00	3	26.02	26.15	-1	7,389	-0.01%
2022/04/11	3	26.18	7	26.51	26.15	-4	7,410	-0.05%
2022/04/07	4.1	26.55	0	0.00	26.25	4.1	7,512	0.05%
2022/04/06	13	26.70	2	26.75	26.75	11	7,510	0.15%
2022/04/01	16.5	26.88	1	27.00	27.00	15.5	7,483	0.21%
2022/03/31	3.1	27.47	56	27.43	27.30	-52.9	7,388	-0.72%
2022/03/30	27	27.98	50.1	28.01	27.85	-23.1	7,366	-0.31%
2022/03/29	2.1	26.75	4	26.80	26.80	-2	7,049	-0.03%
2022/03/28	1	26.70	0	0.00	26.80	1	7,062	0.01%
2022/03/25	4	27.20	1	27.15	27.25	3	7,058	0.04%
2022/03/24	3	26.97	10	26.95	26.95	-7	7,056	-0.10%
2022/03/23	5	27.15	0	0.00	27.15	5	7,109	0.07%
2022/03/22	0	0.00	24.1	27.00	27.15	-24.1	7,152	-0.34%
2022/03/21	2	26.95	0.1	26.95	27.00	2	7,239	0.03%
2022/03/18	1	26.70	20	26.70	26.55	-19	7,296	-0.26%
2022/03/17	0	0.00	0.1	26.80	26.75	-0.1	7,342	0.00%
2022/03/16	1.1	26.49	0	0.00	26.30	1.1	7,413	0.01%
2022/03/15	1	26.55	0	0.00	26.40	1	7,471	0.01%
2022/03/14	0	0.00	0.1	26.75	26.80	-0.1	7,632	0.00%
2022/03/10	5	26.42	0.1	26.55	26.50	5	7,763	0.06%
2022/03/09	10.3	26.23	14	26.27	26.10	-3.7	7,810	-0.05%
2022/03/08	12.3	27.17	2	26.70	26.70	10.3	7,737	0.13%
2022/03/07	12.2	27.70	74	27.93	27.75	-61.8	7,794	-0.79%
2022/03/04	12	28.73	19	28.71	28.65	-7	8,034	-0.09%
2022/03/03	18	28.90	4.1	29.01	28.95	14	8,350	0.17%
2022/03/02	5	28.81	7	28.59	28.85	-2	9,203	-0.02%
2022/03/01	23	28.64	2.2	28.65	28.75	20.8	9,854	0.21%
2022/02/25	2	28.05	0	0.00	28.40	2	10,084	0.02%
2022/02/24	5.2	28.24	24	28.19	27.80	-18.9	10,113	-0.19%
2022/02/23	9	28.47	2	28.45	28.45	7	10,078	0.07%
2022/02/22	10	28.78	1.1	28.94	28.35	9	10,231	0.09%
2022/02/21	9	28.75	4.1	28.75	28.70	5	10,260	0.05%
2022/02/18	0	0.00	3	28.58	28.55	-3	10,295	-0.03%
2022/02/17	6	28.31	0	0.00	28.35	6	10,442	0.06%
2022/02/16	4	28.28	2.1	28.25	28.25	1.9	10,722	0.02%
2022/02/15	2.1	28.30	11	28.32	28.35	-9	11,238	-0.08%
2022/02/14	37	28.76	3	28.92	28.30	34	11,335	0.30%
2022/02/11	102	28.98	24.1	28.97	29.00	78	11,247	0.69%	大買/
2022/02/10	6	28.69	4.1	28.81	28.80	2	11,082	0.02%
2022/02/09	1	28.40	6.1	28.42	28.50	-5.1	10,962	-0.05%
2022/02/08	4	28.33	6.4	28.16	28.25	-2.4	10,899	-0.02%
2022/02/07	1	27.80	0.2	27.52	27.80	0.9	10,850	0.01%
2022/01/26	6	26.60	10	26.66	26.60	-4	10,807	-0.04%
2022/01/25	14.1	26.66	0	0.00	26.50	14.1	10,809	0.13%
2022/01/24	2	27.00	7	27.10	27.00	-5	10,773	-0.05%
2022/01/21	7.1	27.75	3	28.00	27.50	4.1	10,718	0.04%
2022/01/20	1	27.75	2	27.95	27.85	-1	10,619	-0.01%
2022/01/19	4	27.89	0	0.00	27.60	4	10,619	0.04%
2022/01/18	2	27.95	0	0.00	27.80	2	10,534	0.02%
2022/01/17	0	0.00	6	27.97	28.05	-6	10,569	-0.06%
2022/01/14	6	27.98	1	27.80	27.85	5	10,674	0.05%
2022/01/13	6	27.95	36.1	28.02	28.05	-30.1	10,691	-0.28%
2022/01/12	1	27.60	22	27.72	27.75	-21	10,724	-0.20%
2022/01/11	3.1	27.65	3	27.63	27.65	0.1	10,735	0.00%
2022/01/10	2.1	28.07	0	0.00	28.05	2.1	10,654	0.02%
2022/01/07	27	28.55	7	28.44	28.25	20	10,611	0.19%
2022/01/06	2	28.08	9	28.00	28.10	-7	10,514	-0.07%
2022/01/05	2.1	28.25	0	0.00	28.10	2.1	10,537	0.02%
2022/01/04	4	28.24	0	0.00	28.25	4	10,557	0.04%
2022/01/03	21	28.53	2	28.65	28.40	19	10,591	0.18%
2021/12/30	10	28.92	1.1	29.00	28.70	9	10,636	0.08%
2021/12/29	7	28.68	52.1	28.70	28.85	-45.1	10,723	-0.42%
2021/12/28	0	0.00	5	28.60	28.65	-5	10,792	-0.05%
2021/12/27	50	28.50	0	0.00	28.50	50	11,099	0.45%
2021/12/24	11	28.50	3	28.52	28.40	8	11,428	0.07%
2021/12/23	1	28.30	1	28.30	28.35	0	11,759	0.00%
2021/12/22	2	28.20	0	0.00	28.20	2	12,365	0.02%
2021/12/21	13	28.20	11	28.11	28.20	2	12,689	0.02%
2021/12/20	20	28.30	1	28.15	28.10	19	13,086	0.15%
2021/12/17	23	28.20	1	28.20	28.30	22	13,159	0.17%
2021/12/15	3.1	28.00	1	28.00	27.95	2.1	13,213	0.02%
2021/12/14	10	28.20	40	28.30	28.10	-30	13,455	-0.22%
2021/12/13	0	0.00	17	28.19	28.15	-17	13,645	-0.12%
2021/12/10	6	28.30	16	28.29	28.20	-10	13,719	-0.07%
2021/12/09	5	28.50	21	28.50	28.45	-16	13,672	-0.12%
2021/12/08	35	28.94	12	28.82	28.55	23	13,661	0.17%
2021/12/07	9	28.63	1	28.70	28.75	8	13,548	0.06%
2021/12/06	12	28.42	24	28.40	28.35	-12	13,459	-0.09%
2021/12/03	9	28.60	14	28.59	28.50	-5	13,445	-0.04%
2021/12/02	23	28.51	6	28.47	28.40	17	13,374	0.13%
2021/12/01	26	28.69	4	28.74	28.70	22	13,300	0.17%
2021/11/30	77	28.91	32	28.95	28.75	45	13,134	0.34%
2021/11/29	50	28.72	22	28.90	28.70	28	12,856	0.22%
2021/11/26	111	29.94	154	29.89	29.80	-43	12,642	-0.34%	大買/大賣/
2021/11/25	90	29.72	30	29.88	29.75	60	11,857	0.51%
2021/11/24	33	29.15	31.1	28.78	29.20	1.9	11,104	0.02%
2021/11/23	1	28.15	5	28.21	28.15	-4	10,814	-0.04%
2021/11/22	0.1	28.39	2	28.30	28.30	-1.9	10,788	-0.02%
2021/11/19	111	28.41	4	28.81	28.50	107	10,778	0.99%	大買/鉅額交易
2021/11/18	16	28.58	3	28.53	28.70	13	10,714	0.12%
2021/11/17	28	28.24	0	0.00	28.15	28	10,699	0.26%
2021/11/16	2	28.35	0	0.00	28.45	2	10,782	0.02%
2021/11/15	28	28.87	14	28.85	28.80	14	10,695	0.13%
2021/11/12	16.3	29.26	64.1	29.18	29.55	-47.9	10,498	-0.46%
2021/11/11	32.1	27.65	1	27.50	27.50	31.1	10,105	0.31%
2021/11/10	14	28.41	8.2	28.40	28.15	5.8	10,236	0.06%
2021/11/09	2	27.85	5	27.88	27.95	-3	10,379	-0.03%
2021/11/08	0	0.00	32.3	27.72	27.85	-32.3	10,598	-0.30%
2021/11/05	1	27.30	6.1	27.32	27.55	-5.1	10,861	-0.05%
2021/11/04	4.1	27.09	0	0.00	27.10	4.1	10,873	0.04%
2021/11/03	6	27.28	9.1	27.32	27.50	-3.1	10,892	-0.03%
2021/11/02	1	27.05	0	0.00	26.95	1	11,027	0.01%
2021/11/01	4	27.09	0.1	27.13	27.05	3.9	11,256	0.03%
2021/10/29	0	0.00	2	26.90	27.00	-2	11,323	-0.02%
2021/10/28	5	26.65	0	0.00	26.95	5	11,313	0.04%
2021/10/27	0	0.00	100	26.75	26.55	-100	11,359	-0.88%
2021/10/26	2	26.80	0	26.95	26.80	2	11,391	0.02%
2021/10/25	2	26.40	2.1	26.68	26.80	-0.1	11,456	0.00%
2021/10/22	3.4	26.50	0	0.00	26.35	3.4	11,536	0.03%
2021/10/21	2.1	27.09	0	0.00	26.85	2.1	11,544	0.02%
2021/10/20	7.1	27.01	0	0.00	26.90	7.1	11,630	0.06%
2021/10/19	4	27.14	0	0.00	27.30	4	11,719	0.03%
2021/10/18	6.1	27.51	3.2	27.89	27.35	2.9	11,753	0.02%
2021/10/14	2.1	26.76	1	26.95	26.95	1.1	12,027	0.01%
2021/10/13	1.3	27.23	0	0.00	27.15	1.3	12,000	0.01%
2021/10/12	1.5	27.90	0.1	28.40	27.75	1.4	12,108	0.01%
2021/10/08	3.2	28.15	0.1	28.75	28.10	3.1	12,156	0.03%
2021/10/07	5	28.30	4.2	28.47	28.70	0.8	12,374	0.01%
2021/10/06	4.2	28.02	4.3	28.35	28.10	-0.1	12,730	0.00%
2021/10/05	4	26.55	6.3	26.79	27.60	-2.3	12,779	-0.02%
2021/10/04	22.2	27.32	20	27.07	26.85	2.2	12,812	0.02%
2021/10/01	24.1	28.43	11	28.50	28.10	13.1	12,723	0.10%
2021/09/30	70	29.57	2	29.55	28.95	68	12,932	0.53%
2021/09/29	7	30.50	40	30.88	29.80	-33	13,036	-0.25%
2021/09/28	45	30.40	25	30.50	31.00	20	13,169	0.15%
2021/09/27	13	30.14	16.2	30.17	30.35	-3.2	16,563	-0.02%
2021/09/24	2	29.23	2.1	29.30	29.25	-0.1	18,467	0.00%
2021/09/23	10.1	28.80	0.1	29.10	29.15	10	18,717	0.05%
2021/09/22	2.3	28.37	1	28.60	28.65	1.3	18,974	0.01%
2021/09/17	29	29.58	17.1	29.76	29.10	12	19,124	0.06%
2021/09/16	32	29.75	64.2	29.64	29.90	-32.2	18,943	-0.17%
2021/09/15	9.1	28.83	27.1	28.80	28.80	-18	18,890	-0.10%
2021/09/14	4	29.15	0	0.00	29.15	4	19,005	0.02%
2021/09/13	0	0.00	4.1	29.42	29.40	-4.1	19,224	-0.02%
2021/09/10	22	28.80	0.2	28.85	28.90	21.8	19,502	0.11%
2021/09/09	1	28.45	10	28.45	28.50	-9	19,690	-0.05%
2021/09/08	2.1	28.38	0	0.00	28.45	2.1	19,913	0.01%
2021/09/07	0	0.00	7.1	28.60	28.85	-7.1	20,858	-0.03%
2021/09/06	13.4	28.71	131	28.80	28.50	-117.6	21,221	-0.55%	大賣/鉅額交易
2021/09/03	11	29.52	0	0.00	29.25	11	21,757	0.05%
2021/09/02	2.1	29.76	3	29.35	29.45	-0.9	22,413	0.00%
2021/09/01	7	30.21	0.1	30.25	30.10	6.9	22,929	0.03%
2021/08/31	143	29.80	11.1	29.83	30.45	131.9	23,466	0.56%	大買/鉅額交易
2021/08/30	2	29.55	10.1	29.70	29.50	-8.1	24,389	-0.03%
2021/08/27	2	29.35	5.2	29.57	29.50	-3.2	24,911	-0.01%
2021/08/26	12	28.98	3.3	29.01	29.05	8.7	25,559	0.03%
2021/08/25	5	28.82	2.1	28.90	28.90	3	26,376	0.01%
2021/08/24	4	28.84	0.3	28.92	28.75	3.7	26,576	0.01%
2021/08/23	0	0.00	4.3	28.42	28.45	-4.3	26,948	-0.02%
2021/08/20	6.1	28.34	3	28.45	28.10	3.1	27,069	0.01%
2021/08/19	5.1	29.45	22	29.75	29.00	-16.9	27,083	-0.06%
2021/08/18	13.2	28.99	5.3	29.94	29.95	7.9	27,251	0.03%
2021/08/17	27.3	29.56	6	29.16	29.20	21.3	27,885	0.08%
2021/08/16	32	30.38	2	30.28	29.90	30	27,993	0.11%
2021/08/13	13	31.32	71	31.54	31.20	-58	28,018	-0.21%
2021/08/12	5	31.06	4	31.15	31.30	1	28,173	0.00%
2021/08/11	85	30.72	9	30.32	30.00	76	28,360	0.27%
2021/08/10	1	30.70	1	30.50	30.70	0	28,688	0.00%
2021/08/09	4	30.51	7	30.80	30.70	-3	29,084	-0.01%
2021/08/06	21	31.33	14	31.21	30.95	7	29,674	0.02%
2021/08/05	0	31.00	7	30.72	30.90	-7	29,798	-0.02%
2021/08/04	0	0.00	1	30.15	30.30	-1	30,190	0.00%
2021/08/02	4	29.75	0	0.00	29.75	4	31,372	0.01%
2021/07/30	1	29.30	2	29.25	29.15	-1	31,833	0.00%
2021/07/29	11	29.01	0	0.00	29.30	11	32,167	0.03%
2021/07/28	32	29.28	23.3	29.12	28.90	8.7	32,510	0.03%
2021/07/27	12	29.40	2	29.45	29.25	10	33,073	0.03%
2021/07/26	2	29.88	0	0.00	29.75	2	33,683	0.01%
2021/07/23	52	30.45	28	30.33	30.45	24	34,349	0.07%
2021/07/22	15	29.93	1	29.80	29.45	14	34,457	0.04%
2021/07/21	13	29.26	6	29.47	29.30	7	34,896	0.02%
2021/07/20	17	30.34	0	0.00	30.05	17	35,053	0.05%
2021/07/19	1.1	31.29	34.2	31.41	31.40	-33.1	35,307	-0.09%
2021/07/16	40	31.28	9	31.27	31.30	31	36,742	0.08%
2021/07/15	20	30.25	3	30.80	31.15	17	37,062	0.05%
2021/07/14	1	30.00	5	29.96	30.05	-4	37,787	-0.01%
2021/07/13	34	30.59	26.2	30.66	30.15	7.8	38,665	0.02%
2021/07/12	39	31.75	9	31.93	31.45	30	38,720	0.08%
2021/07/09	3	31.80	9	32.15	31.80	-6	39,020	-0.02%
2021/07/08	12	31.83	39	32.02	32.10	-27	39,246	-0.07%
2021/07/07	46.1	32.09	11	32.26	31.80	35.1	39,497	0.09%
2021/07/06	28	32.97	28	32.99	33.35	0	39,662	0.00%
2021/07/05	74.2	33.16	29	33.09	32.75	45.2	39,482	0.11%
2021/07/02	319.5	34.44	407	34.07	32.00	-87.6	39,015	-0.22%	大買/大賣/
2021/07/01	283.5	31.95	230.1	32.07	32.90	53.4	35,475	0.15%	大買/大賣/
2021/06/30	106	29.63	7	29.98	29.95	99	33,491	0.30%	大買/
2021/06/29	173	29.80	11	29.80	29.30	162	33,314	0.49%	大買/鉅額交易
2021/06/28	14	29.35	2	29.40	29.70	12	33,309	0.04%
2021/06/25	6	29.23	0	29.35	29.05	6	33,238	0.02%
2021/06/24	2	29.05	11	28.92	29.15	-9	33,558	-0.03%
2021/06/23	1	29.00	19.2	29.25	28.75	-18.2	34,034	-0.05%
2021/06/22	59.1	29.02	3.5	29.19	29.00	55.6	34,354	0.16%
2021/06/21	35	28.32	16	28.13	28.50	19	34,152	0.06%
2021/06/18	10	29.14	1	29.70	29.10	9	33,904	0.03%
2021/06/17	10	29.32	0	0.00	29.55	10	33,817	0.03%
2021/06/16	44.1	30.06	20.1	30.16	29.05	24	33,732	0.07%
2021/06/15	22.1	30.12	25	30.24	30.10	-2.9	32,787	-0.01%
2021/06/11	37	29.92	15	30.13	30.00	22	32,499	0.07%
2021/06/09	5	30.15	9	30.18	30.05	-4	31,523	-0.01%
2021/06/08	17	30.05	42	30.15	29.80	-25	31,112	-0.08%
2021/06/07	77.2	29.83	55.1	29.79	29.80	22.1	30,592	0.07%
2021/06/04	41	28.65	115	28.71	28.60	-74	29,651	-0.25%	大賣/
2021/06/03	23	28.41	34	28.31	28.50	-11	29,516	-0.04%
2021/06/02	153	27.84	52	27.56	27.60	101	29,646	0.34%	大買/鉅額交易
2021/06/01	15	27.20	5	27.00	27.00	10	28,925	0.03%
2021/05/31	7.2	27.16	13	26.98	26.80	-5.8	28,924	-0.02%
2021/05/28	2	26.10	4	26.33	26.20	-2	28,562	-0.01%
2021/05/27	2	25.90	10	25.85	25.75	-8	28,446	-0.03%
2021/05/26	5	25.95	4	26.33	26.05	1	28,348	0.00%
2021/05/25	59	26.43	21	26.26	25.90	38	28,179	0.13%
2021/05/24	12	25.28	24	25.30	25.15	-12	27,684	-0.04%
2021/05/21	11	24.40	1	24.80	24.80	10	27,756	0.04%
2021/05/20	6	24.18	0	0.00	24.00	6	27,565	0.02%
2021/05/19	4	24.40	1	24.10	24.45	3	27,252	0.01%
2021/05/18	16	24.94	9	24.63	24.85	7	26,955	0.03%
2021/05/17	47	24.42	25	24.05	24.05	22	26,378	0.08%
2021/05/14	48	27.31	57	27.28	26.70	-9	25,940	-0.03%
2021/05/13	24	24.57	6	25.19	25.00	18	25,311	0.07%
2021/05/12	45	26.33	73	25.82	25.70	-28	25,069	-0.11%
2021/05/11	35.4	28.99	79	28.49	28.00	-43.6	24,485	-0.18%
2021/05/10	67.2	28.68	54	28.88	28.90	13.2	23,939	0.06%
2021/05/07	29.6	29.09	27	29.49	29.05	2.6	23,292	0.01%
2021/05/06	25	31.52	15.2	31.86	32.25	9.8	22,826	0.04%
2021/05/05	68	31.81	56	31.76	31.30	12	22,518	0.05%
2021/05/04	11	30.78	59	31.41	30.20	-48	22,164	-0.22%
2021/05/03	55	33.43	33	32.90	32.65	22	21,499	0.10%
2021/04/29	89.3	33.18	41.1	33.39	33.50	48.2	20,888	0.23%
2021/04/28	30	32.77	2	32.58	32.50	28	20,155	0.14%
2021/04/27	95	32.38	72	32.39	32.60	23	20,086	0.11%
2021/04/26	14	31.66	32	31.90	32.10	-18	19,617	-0.09%
2021/04/23	16	31.16	8	31.36	31.30	8	19,396	0.04%
2021/04/22	223	32.74	116.1	32.35	31.75	106.9	19,134	0.56%	大買/大賣/鉅額交易
2021/04/21	66	31.41	16	31.62	31.40	50	17,793	0.28%
2021/04/20	80	31.43	23	31.28	31.85	57	17,379	0.33%
2021/04/19	39	31.75	57	32.30	32.65	-18	16,683	-0.11%
2021/04/16	13	29.66	8	29.88	29.70	5	15,557	0.03%
2021/04/15	20.1	28.93	25	29.01	29.15	-4.9	15,203	-0.03%
2021/04/14	5	28.17	5	27.93	27.90	0	14,958	0.00%
2021/04/13	11	28.90	70	28.92	28.20	-59	14,843	-0.40%
2021/04/12	69	28.81	121	29.13	29.60	-52	14,702	-0.35%	大賣/
2021/04/09	11	28.09	3	28.22	28.45	8	14,253	0.06%
2021/04/08	3	27.77	37	27.60	28.00	-34	14,186	-0.24%
2021/04/07	7	27.62	1	27.80	27.80	6	14,574	0.04%
2021/04/06	45	27.79	15	27.85	27.90	30	14,641	0.20%
2021/04/01	7	27.34	1	27.20	27.30	6	14,455	0.04%
2021/03/31	1	27.75	21	27.54	27.50	-20	14,359	-0.14%
2021/03/30	7	27.12	2	27.10	27.30	5	14,217	0.04%
2021/03/29	16	27.19	26	26.94	27.00	-10	14,377	-0.07%
2021/03/26	35	26.65	28	26.71	26.80	7	15,094	0.05%
2021/03/25	10	25.68	31	25.67	25.95	-21	14,603	-0.14%
2021/03/24	2	24.70	17	24.80	24.95	-15	14,095	-0.11%
2021/03/23	12	24.49	4	24.54	24.55	8	14,129	0.06%
2021/03/22	9	24.56	9	24.49	24.55	0	14,127	0.00%
2021/03/19	12	24.21	3.1	24.23	24.10	8.9	14,283	0.06%
2021/03/18	8	24.89	11	24.87	24.85	-3	14,257	-0.02%
2021/03/17	11	25.02	6	25.03	25.00	5	14,337	0.03%
2021/03/16	12	25.28	5	25.54	25.15	7	14,472	0.05%
2021/03/15	18	25.40	33	25.60	25.60	-15	14,467	-0.10%
2021/03/12	11	25.05	77	24.99	25.30	-66	14,393	-0.46%
2021/03/11	13	25.26	5	25.66	25.10	8	14,430	0.06%
2021/03/10	11	25.03	7	25.35	25.35	4	14,519	0.03%
2021/03/09	81.1	25.42	59	25.13	25.25	22.1	14,525	0.15%
2021/03/08	90	25.64	35	25.32	25.65	55	14,413	0.38%
2021/03/05	0	0.00	15	24.25	23.85	-15	13,681	-0.11%
2021/03/04	24	24.30	20.2	24.30	24.35	3.8	13,792	0.03%
2021/03/03	7	23.79	24	24.00	23.95	-17	13,780	-0.12%
2021/03/02	7	23.86	1	23.95	23.55	6	13,978	0.04%
2021/02/26	2	23.75	5	23.97	23.85	-3	14,156	-0.02%
2021/02/25	8	23.78	8	23.83	23.85	0	14,393	0.00%
2021/02/24	16	24.05	5	24.04	23.65	11	14,651	0.08%
2021/02/23	5	24.14	32	24.19	24.35	-27	14,864	-0.18%
2021/02/22	12	23.68	12	23.78	23.50	0	14,685	0.00%
2021/02/19	16	23.63	18	23.66	23.50	-2	15,307	-0.01%
2021/02/18	2	23.20	17	23.47	23.25	-15	15,492	-0.10%
2021/02/17	7	22.99	3	23.03	23.00	4	15,831	0.03%
2021/02/04	0	0.00	2	22.28	22.55	-2	16,886	-0.01%
2021/02/03	0	0.00	5	22.16	22.25	-5	17,408	-0.03%
2021/02/01	4	20.55	6	21.09	21.55	-2	18,013	-0.01%
2021/01/29	2	21.05	11	20.89	20.90	-9	18,260	-0.05%
2021/01/28	2	21.15	1	21.00	21.05	1	18,452	0.01%
2021/01/27	8	21.64	2	21.60	21.55	6	18,929	0.03%
2021/01/26	2	21.78	1	21.95	21.85	1	19,461	0.01%
2021/01/25	6	22.03	1	22.25	22.15	5	20,193	0.02%
2021/01/22	6	21.43	10	21.73	22.00	-4	20,509	-0.02%
2021/01/21	0	0.00	1	20.85	21.40	-1	20,749	0.00%
2021/01/20	3	21.60	0	0.00	21.10	3	21,386	0.01%
2021/01/19	26	22.40	29	22.44	22.45	-3	22,351	-0.01%
2021/01/18	8	21.71	16	22.39	22.45	-8	23,010	-0.03%
2021/01/15	6	22.87	7	22.72	22.55	-1	23,183	0.00%
2021/01/14	6	23.00	20	23.28	23.45	-14	23,266	-0.06%
2021/01/13	7	23.31	6	23.23	23.20	1	23,221	0.00%
2021/01/12	8	23.04	12	23.00	23.10	-4	23,313	-0.02%
2021/01/11	9	23.40	4	23.40	23.35	5	23,266	0.02%
2021/01/08	24	23.74	2	24.08	23.50	22	23,488	0.09%
2021/01/07	23	23.93	56	24.04	23.95	-33	23,507	-0.14%
2021/01/06	23	23.78	13	23.47	23.35	10	23,377	0.04%
2021/01/05	21	24.30	37	24.43	24.30	-16	23,331	-0.07%
2021/01/04	4	24.05	4	24.08	24.10	0	23,022	0.00%
2020/12/31	15	23.61	24	23.92	23.75	-9	22,751	-0.04%
2020/12/30	56	23.71	49	23.80	23.55	7	22,459	0.03%
2020/12/29	9	23.30	13	23.23	23.10	-4	21,832	-0.02%
2020/12/28	10	22.83	23	22.82	22.95	-13	21,601	-0.06%
2020/12/25	22	22.75	2	22.95	22.75	20	21,460	0.09%
2020/12/24	0	0.00	17	22.75	22.65	-17	21,423	-0.08%
2020/12/23	26	22.52	8	22.24	22.30	18	21,281	0.08%
2020/12/22	92	22.91	91	23.19	22.20	1	21,110	0.00%
2020/12/21	8	22.02	53	21.88	22.20	-45	20,107	-0.22%
2020/12/18	12	21.37	4	21.31	21.25	8	19,964	0.04%
2020/12/17	39	21.67	2	21.70	21.35	37	19,999	0.19%
2020/12/16	2	21.55	20	21.86	21.85	-18	19,924	-0.09%
2020/12/15	23	21.77	14	21.80	21.40	9	19,902	0.05%
2020/12/14	1	21.80	29	22.22	22.25	-28	19,836	-0.14%
2020/12/11	7	22.21	25	22.02	22.00	-18	19,820	-0.09%
2020/12/10	26	22.51	22	22.57	22.45	4	19,784	0.02%
2020/12/09	12	22.18	11	22.20	22.35	1	19,778	0.01%
2020/12/08	11	22.42	5	22.35	22.35	6	20,209	0.03%
2020/12/07	19	22.41	20	22.54	22.50	-1	20,619	0.00%
2020/12/04	10	22.86	16	22.94	23.00	-6	20,686	-0.03%
2020/12/03	24	22.50	39	22.51	22.45	-15	21,230	-0.07%
2020/12/02	52	23.22	17	22.85	22.70	35	21,995	0.16%
2020/12/01	12	23.40	1	23.40	23.55	11	22,003	0.05%
2020/11/30	22	23.54	90	23.63	23.40	-68	22,222	-0.31%
2020/11/27	11	23.17	9	23.34	23.25	2	22,335	0.01%
2020/11/26	8	23.53	2	23.53	23.45	6	22,207	0.03%
2020/11/25	12	23.52	11	23.68	23.45	1	22,044	0.00%
2020/11/24	16	23.59	7	23.64	23.45	9	22,175	0.04%
2020/11/23	9	23.66	21	23.85	24.00	-12	22,055	-0.05%
2020/11/20	38	23.49	20	23.51	23.50	18	21,847	0.08%
2020/11/19	6	24.03	9	24.08	24.10	-3	21,994	-0.01%
2020/11/18	38	24.08	46	24.24	24.00	-8	22,015	-0.04%
2020/11/17	2	23.73	4	23.60	23.70	-2	21,592	-0.01%
2020/11/16	26	23.02	25	23.37	23.40	1	21,668	0.00%
2020/11/13	29	23.35	45	23.32	23.05	-16	21,653	-0.07%
2020/11/12	45	22.98	17	22.65	22.60	28	21,895	0.13%
2020/11/11	24	23.82	34	23.80	23.55	-10	22,015	-0.05%
2020/11/10	33	23.25	9	23.19	23.15	24	22,065	0.11%
2020/11/09	1	23.15	7	23.37	23.65	-6	21,824	-0.03%
2020/11/06	9	22.87	21	22.90	23.00	-12	21,415	-0.06%
2020/11/05	14	22.77	11	22.89	23.00	3	21,116	0.01%
2020/11/04	24	23.00	19	23.04	22.80	5	21,000	0.02%
2020/11/03	9.2	23.03	6	22.95	23.05	3.2	20,453	0.02%
2020/11/02	42	22.82	20	22.81	22.30	22	19,871	0.11%
2020/10/30	6	22.80	3	22.80	22.75	3	19,090	0.02%
2020/10/29	15	22.63	10	22.54	22.75	5	18,736	0.03%
2020/10/28	7	22.61	26	22.73	22.50	-19	18,375	-0.10%
2020/10/27	21	22.40	55	22.45	22.15	-34	17,655	-0.19%
2020/10/26	18	21.88	25	22.06	21.35	-7	16,454	-0.04%
2020/10/23	32	21.18	22	21.12	21.15	10	15,739	0.06%
2020/10/22	15	20.51	18	20.46	20.55	-3	15,560	-0.02%
2020/10/21	0	0.00	1	20.60	20.55	-1	15,323	-0.01%
2020/10/20	0	0.00	9	20.16	20.30	-9	15,212	-0.06%
2020/10/19	0	0.00	5	19.98	20.00	-5	15,121	-0.03%
2020/10/16	24	19.90	12	20.03	19.80	12	15,039	0.08%
2020/10/15	2	19.65	19	19.73	19.95	-17	14,777	-0.12%
2020/10/14	0	0.00	7	19.33	19.50	-7	14,574	-0.05%
2020/10/13	3	19.33	10	19.31	18.90	-7	14,400	-0.05%
2020/10/12	2	18.78	2	18.75	18.50	0	14,170	0.00%
2020/10/08	2	19.03	0	0.00	19.00	2	14,123	0.01%
2020/10/07	3	19.15	0	0.00	19.20	3	14,270	0.02%
2020/10/06	100	19.18	2	19.20	19.35	98	14,312	0.68%
2020/10/05	0	0.00	2	18.90	19.10	-2	14,381	-0.01%
2020/09/30	2	18.68	0	0.00	18.60	2	14,425	0.01%
2020/09/29	1	18.65	2	18.75	18.75	-1	14,419	-0.01%
2020/09/28	2	18.90	2	18.73	18.95	0	14,398	0.00%
2020/09/25	1	18.65	5	18.45	18.30	-4	14,423	-0.03%
2020/09/24	3	18.37	16	18.46	18.00	-13	14,305	-0.09%
2020/09/23	1	19.00	4	18.70	18.75	-3	14,097	-0.02%
2020/09/22	5	19.18	2	19.08	19.15	3	14,056	0.02%
2020/09/21	2	19.40	2	19.45	19.35	0	13,977	0.00%
2020/09/18	1	19.55	2	19.58	19.45	-1	13,968	-0.01%
2020/09/17	0	0.00	23	19.55	19.55	-23	13,889	-0.17%
2020/09/16	8	19.13	0	0.00	19.05	8	13,673	0.06%
2020/09/15	3	19.32	3	19.62	19.65	0	13,615	0.00%
2020/09/14	6	19.68	64	19.75	19.15	-58	13,512	-0.43%
2020/09/11	21	20.48	11	20.77	19.90	10	13,290	0.08%
2020/09/10	27	20.58	14	20.68	20.90	13	12,760	0.10%
2020/09/09	12	20.27	20	20.47	20.50	-8	12,245	-0.07%
2020/09/08	52	20.96	14	20.84	20.75	38	11,962	0.32%
2020/09/07	23	21.32	39	21.38	21.45	-16	11,200	-0.14%
2020/09/04	9	19.53	4	19.75	19.50	5	10,332	0.05%
2020/09/03	6	19.35	38	19.62	19.55	-32	10,040	-0.32%
2020/09/02	30	19.53	22	19.37	19.15	8	9,755	0.08%
2020/09/01	1	19.00	2	19.20	19.10	-1	9,488	-0.01%
2020/08/31	3	19.15	11	19.29	19.20	-8	9,487	-0.08%
2020/08/28	54	19.49	4	19.13	19.00	50	9,432	0.53%
2020/08/27	25	19.14	11	19.21	18.75	14	9,143	0.15%
2020/08/26	0	0.00	7	19.14	19.10	-7	8,908	-0.08%
2020/08/25	7	19.42	29	18.97	18.90	-22	8,808	-0.25%
2020/08/24	13	19.00	32.9	18.59	19.00	-19.9	8,210	-0.24%
2020/08/21	8	18.94	25	18.97	18.75	-17	8,047	-0.21%
2020/08/20	9	18.49	14	18.18	18.35	-5	7,781	-0.06%
2020/08/19	22	18.95	74	19.03	19.20	-52	7,423	-0.70%
2020/08/18	78	18.38	33	18.47	18.75	45	6,994	0.64%
2020/08/17	29	17.71	11	17.87	18.30	18	6,069	0.30%
2020/08/14	39	16.56	189	16.56	16.65	-150	5,671	-2.64%	大賣/鉅額交易
2020/08/13	2	15.15	11	15.06	15.15	-9	5,420	-0.17%
2020/08/12	0	0.00	3	14.75	14.80	-3	5,652	-0.05%
2020/08/11	0	0.00	2	14.90	14.90	-2	5,663	-0.04%
2020/08/10	3	14.65	1	15.00	15.00	2	5,646	0.04%
2020/08/03	0	0.00	6	13.90	13.95	-6	5,618	-0.11%
2020/07/28	3	13.83	0	0.00	13.65	3	5,748	0.05%
2020/07/27	14	14.43	0	0.00	14.35	14	5,792	0.24%
2020/07/24	2	14.90	0	0.00	14.85	2	5,870	0.03%
2020/07/23	0	0.00	11	14.99	15.00	-11	5,870	-0.19%
2020/07/22	0	0.00	1	14.80	14.80	-1	5,841	-0.02%
2020/07/21	0	0.00	4.2	14.61	14.65	-4.2	5,812	-0.07%
2020/07/20	0	0.00	3	14.50	14.45	-3	5,830	-0.05%
2020/07/16	6	14.66	1	14.70	14.75	5	5,921	0.08%
2020/07/15	1	14.60	0	0.00	14.60	1	5,898	0.02%
2020/07/14	10	14.85	0	0.00	14.50	10	5,936	0.17%
2020/07/10	10	14.55	0	0.00	14.45	10	5,834	0.17%
2020/07/09	4	15.10	8	14.98	14.95	-4	5,747	-0.07%
2020/07/08	0	0.00	150	14.75	14.75	-150	5,793	-2.59%	大賣/鉅額交易
2020/07/07	5	14.85	0	0.00	14.90	5	5,801	0.09%
2020/07/06	0	0.00	1	14.90	14.95	-1	5,809	-0.02%
2020/07/03	0	0.00	16	14.92	14.90	-16	5,769	-0.28%
2020/07/02	0	0.00	3	14.70	14.80	-3	5,758	-0.05%
2020/07/01	2	14.55	0	0.00	14.65	2	5,819	0.03%
2020/06/22	2	15.05	7	15.09	15.05	-5	5,889	-0.08%
2020/06/19	2	14.75	20	15.05	14.90	-18	5,882	-0.31%
2020/06/18	2	14.90	0	0.00	14.95	2	5,905	0.03%
2020/06/16	11	14.73	4	14.78	14.75	7	5,907	0.12%
2020/06/10	0	0.00	12	15.00	15.00	-12	6,011	-0.20%
2020/06/09	2	15.30	0	0.00	15.15	2	6,110	0.03%
2020/06/08	4	15.40	10	15.50	15.20	-6	6,151	-0.10%
2020/06/04	0	0.00	5	14.85	14.90	-5	5,978	-0.08%
2020/06/03	22	14.78	12	14.79	14.85	10	6,041	0.17%
2020/06/01	1	14.45	10	14.50	14.40	-9	5,892	-0.15%
2020/05/28	1	14.20	0	0.00	14.15	1	5,794	0.02%
2020/05/27	0	0.00	14	14.44	14.40	-14	5,758	-0.24%
2020/05/25	7	14.41	0	0.00	14.35	7	5,686	0.12%
2020/05/22	1	14.55	1	14.65	14.50	0	5,613	0.00%
2020/05/21	11	15.04	2	15.05	15.00	9	5,515	0.16%
2020/05/20	90	15.36	96	15.37	15.15	-6	5,388	-0.11%
2020/05/19	45	15.15	17	15.13	15.15	28	4,976	0.56%
2020/05/15	0	0.00	1	13.70	13.80	-1	4,625	-0.02%
2020/05/13	5	14.30	0	0.00	14.30	5	4,526	0.11%
2020/05/11	1	14.85	0	0.00	14.80	1	4,503	0.02%
2020/05/08	15	14.87	0	0.00	14.90	15	4,469	0.34%
2020/05/07	10	14.75	0	0.00	14.75	10	4,428	0.23%
2020/05/06	6	14.83	0	0.00	14.65	6	4,405	0.14%
2020/05/05	0	0.00	14	14.67	14.50	-14	4,365	-0.32%
2020/05/04	0	0.00	5	14.60	14.55	-5	4,350	-0.11%
2020/04/30	10	14.93	13	15.05	15.05	-3	4,319	-0.07%
2020/04/29	20	14.40	0	0.00	14.45	20	4,221	0.47%
2020/04/28	2	14.50	0	14.55	14.55	2	4,138	0.05%
2020/04/23	10	14.00	1	13.95	14.05	9	4,252	0.21%
2020/04/22	0	0.00	2	13.50	13.65	-2	4,204	-0.05%
2020/04/21	0	0.00	1	13.90	13.65	-1	4,189	-0.02%
2020/04/20	48	14.30	3	14.25	14.20	45	4,109	1.10%
2020/04/17	52	14.55	0	0.00	14.40	52	4,096	1.27%
2020/04/16	103	14.60	60	14.45	14.55	43	4,025	1.07%	大買/
2020/04/15	60	14.70	62	14.63	14.75	-2	4,073	-0.05%
2020/04/14	5	14.45	0	0.00	14.65	5	4,136	0.12%
2020/04/13	60	14.20	0	0.00	14.50	60	4,204	1.43%
2020/04/09	0	0.00	1	13.90	13.85	-1	4,376	-0.02%
2020/04/08	0	0.00	2	13.60	13.70	-2	4,602	-0.04%
2020/04/07	0	0.00	3	13.70	13.50	-3	4,560	-0.07%
2020/03/31	0	0.00	20	12.80	12.90	-20	4,415	-0.45%
2020/03/27	10	12.38	0	0.00	12.30	10	4,383	0.23%
2020/03/25	20	12.60	5	12.61	12.50	15	4,449	0.34%
2020/03/24	3	11.90	0	0.00	11.95	3	4,522	0.07%
2020/03/20	7	11.29	150	11.45	11.45	-143	4,539	-3.15%	大賣/鉅額交易
2020/03/19	50	10.65	342	11.05	10.65	-292	4,501	-6.49%	大賣/鉅額交易
2020/03/18	35	12.19	0	0.00	11.80	35	4,420	0.79%
2020/03/17	12	12.42	5	12.42	12.35	7	4,403	0.16%
2020/03/16	0	0.00	16	12.98	12.95	-16	4,351	-0.37%
2020/03/13	207	12.73	7	12.99	12.85	200	4,268	4.69%	大買/鉅額交易
2020/03/12	101	14.17	0	0.00	14.05	101	4,130	2.45%	大買/鉅額交易
2020/03/11	4	14.89	0	0.00	15.00	4	4,064	0.10%
2020/03/10	0	0.00	5	14.60	15.05	-5	4,062	-0.12%
2020/03/09	4	15.23	139	15.37	15.10	-135	3,995	-3.38%	大賣/鉅額交易
2020/03/05	0	0.00	2.1	16.50	16.45	-2.1	3,847	-0.05%
2020/03/03	10	16.40	0	0.00	16.45	10	3,930	0.25%
2020/03/02	22	16.15	0	0.00	16.20	22	4,029	0.55%
2020/02/27	11	16.63	0	0.00	16.50	11	4,009	0.27%
2020/02/26	14	16.60	0	0.00	16.70	14	4,010	0.35%
2020/02/25	2	16.85	0	0.00	16.80	2	4,017	0.05%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/20	12	17.45	0	0.00	17.40	12	3,985	0.30%
2020/02/19	2	17.25	0	0.00	17.45	2	3,994	0.05%
2020/02/18	2	17.15	0	0.00	17.20	2	3,996	0.05%
2020/02/17	0	0.00	1	17.05	17.10	-1	4,017	-0.02%
2020/02/12	0	0.00	1	16.70	17.15	-1	4,154	-0.02%
2020/02/11	2	16.65	2	16.65	16.70	0	4,130	0.00%
2020/02/10	0.4	16.65	0	0.00	16.45	0.4	4,173	0.01%
2020/02/04	2	16.40	5	16.50	16.70	-3	4,162	-0.07%
2020/02/03	3	16.38	0	0.00	16.30	3	4,143	0.07%
2020/01/31	21	17.00	3	17.00	17.05	18	4,051	0.44%
2020/01/30	22	17.33	95	17.30	16.80	-73	4,097	-1.78%
2020/01/17	1	18.40	0	0.00	18.45	1	3,901	0.03%
2020/01/16	7	18.38	0	0.00	18.40	7	3,929	0.18%
2020/01/13	3	18.47	0	0.00	18.40	3	3,942	0.08%
2020/01/10	2	18.25	0	0.00	18.35	2	3,955	0.05%
2020/01/09	5	18.34	22	18.34	18.25	-17	3,954	-0.43%
2020/01/08	3	18.68	2	18.45	18.45	1	3,834	0.03%
2020/01/07	0	0.00	9	18.84	18.75	-9	3,715	-0.24%
2020/01/06	6	19.10	10	19.35	19.05	-4	3,620	-0.11%
2020/01/03	22	19.40	0	0.00	19.40	22	3,573	0.62%
2020/01/02	14	19.06	33	19.10	19.15	-19	3,422	-0.56%
2019/12/31	0	0.00	13	18.58	18.60	-13	3,158	-0.41%
2019/12/30	12	18.55	0	0.00	18.55	12	3,182	0.38%
2019/12/27	3	18.58	10	18.55	18.55	-7	3,162	-0.22%
2019/12/25	10	18.58	0	0.00	18.60	10	3,165	0.32%
2019/12/24	0	0.00	10	18.65	18.55	-10	3,198	-0.31%
2019/12/23	10	18.65	5	18.65	18.65	5	3,210	0.16%
2019/12/20	1	18.45	0	0.00	18.45	1	3,192	0.03%
2019/12/19	10	18.45	0	0.00	18.60	10	3,121	0.32%
2019/12/16	2	18.25	2	18.30	18.25	0	3,007	0.00%
2019/12/13	1	18.15	0	18.15	18.10	1	3,022	0.03%
2019/12/12	12	18.20	0	0.00	18.20	12	3,088	0.39%
2019/12/11	5	18.25	0	0.00	18.25	5	3,470	0.14%
2019/12/10	1	18.30	0	0.00	18.35	1	3,452	0.03%
2019/12/06	0	0.00	5	18.40	18.35	-5	3,486	-0.14%
2019/12/05	0	0.00	4	18.20	18.20	-4	3,470	-0.12%
2019/12/02	1	18.10	10	18.10	18.05	-9	3,549	-0.25%
2019/11/29	4	18.19	0	0.00	18.20	4	3,559	0.11%
2019/11/28	25	18.41	0	0.00	18.30	25	3,606	0.69%
2019/11/27	1	18.80	2	18.70	18.75	-1	3,620	-0.03%
2019/11/25	2	18.30	2	18.35	18.40	0	3,572	0.00%
2019/11/22	5	18.20	0	0.00	18.15	5	3,566	0.14%
2019/11/21	2	18.15	0	0.00	18.25	2	3,578	0.06%
2019/11/20	0	0.00	4	18.25	18.25	-4	3,605	-0.11%
2019/11/19	0	0.00	6	18.15	18.15	-6	3,647	-0.16%
2019/11/18	5	18.08	0	0.00	18.15	5	3,710	0.13%
2019/11/15	5	18.25	0	0.00	18.15	5	3,734	0.13%
2019/11/14	2	18.15	0	0.00	18.25	2	3,765	0.05%
2019/11/13	5	18.05	0	0.00	17.95	5	3,789	0.13%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	1	18.10	0	0.00	18.10	1	3,936	0.03%
2019/11/07	1	18.75	2	18.70	18.70	-1	3,941	-0.03%
2019/11/06	0	0.00	4	18.50	18.60	-4	3,957	-0.10%
2019/11/04	0	0.00	5	18.50	18.40	-5	4,010	-0.12%
2019/11/01	1	18.35	0	0.00	18.40	1	4,140	0.02%
2019/10/31	2	18.40	0	0.00	18.40	2	4,208	0.05%
2019/10/30	1	18.45	0	0.00	18.55	1	4,225	0.02%
2019/10/29	5	18.75	11	18.88	18.60	-6	4,248	-0.14%
2019/10/28	11	18.55	10	18.63	18.60	1	4,158	0.02%
2019/10/25	1	18.60	0	0.00	18.65	1	4,209	0.02%
2019/10/24	10	18.70	2	18.65	18.75	8	4,244	0.19%
2019/10/22	10	18.35	0	0.00	18.40	10	4,318	0.23%
2019/10/21	2	18.65	0	0.00	18.70	2	4,337	0.05%
2019/10/15	3	18.10	0	0.00	18.10	3	4,481	0.07%
2019/10/14	0	0.00	1	18.00	18.15	-1	4,528	-0.02%
2019/10/09	1	17.80	0	0.00	17.90	1	4,538	0.02%
2019/10/07	1	18.20	0	0.00	18.10	1	4,456	0.02%
2019/10/04	6.4	18.26	3	18.35	18.20	3.4	4,492	0.08%
2019/10/02	0	0.00	22	18.48	18.45	-22	4,586	-0.48%
2019/10/01	3	18.25	0	0.00	18.35	3	4,635	0.06%
2019/09/27	22	18.25	0	0.00	18.10	22	4,670	0.47%
2019/09/26	7	18.44	0	0.00	18.35	7	4,653	0.15%
2019/09/25	4	18.58	0	0.00	18.50	4	4,719	0.08%
2019/09/24	12	18.83	50	18.80	18.80	-38	4,825	-0.79%
2019/09/20	32	18.91	2	19.00	19.00	30	4,985	0.60%
2019/09/19	5	18.95	0	0.00	18.90	5	4,961	0.10%
2019/09/18	1	18.95	16	18.92	18.95	-15	4,972	-0.30%
2019/09/17	57	19.20	1	19.50	19.05	56	4,952	1.13%
2019/09/16	24	19.72	7	19.92	19.40	17	4,911	0.35%
2019/09/12	0	0.00	2	18.90	18.90	-2	4,525	-0.04%
2019/09/11	2	18.90	0	0.00	18.85	2	4,604	0.04%
2019/09/06	12	18.91	1	18.95	19.00	11	4,791	0.23%
2019/09/03	10	18.75	7	18.74	18.75	3	4,871	0.06%
2019/09/02	1	18.90	40	18.82	19.05	-39	4,865	-0.80%
2019/08/30	3	18.58	17	18.35	18.55	-14	4,848	-0.29%
2019/08/29	0	0.00	5	18.10	18.10	-5	4,793	-0.10%
2019/08/28	2	18.15	0	0.00	18.00	2	4,788	0.04%
2019/08/26	5	18.15	0	0.00	18.20	5	4,797	0.10%
2019/08/23	0	0.00	11	18.50	18.50	-11	4,786	-0.23%
2019/08/22	18	18.17	0	0.00	18.25	18	4,755	0.38%
2019/08/21	3	18.42	0	0.00	18.30	3	4,730	0.06%
2019/08/20	9	18.66	8	18.76	18.55	1	4,683	0.02%
2019/08/19	0	0.00	2	18.63	18.60	-2	4,650	-0.04%
2019/08/16	25	18.10	2	18.45	18.30	23	4,620	0.50%
2019/08/15	28	18.15	0	0.00	18.05	28	4,564	0.61%
2019/08/14	105	18.31	1	18.60	18.50	104	4,477	2.32%	大買/鉅額交易
2019/08/13	3	17.83	0	0.00	17.70	3	4,391	0.07%
2019/08/12	1	18.30	0	0.00	18.20	1	4,318	0.02%
2019/08/08	2	18.20	0	0.00	18.40	2	4,331	0.05%
2019/08/07	10	18.59	0	0.00	18.55	10	4,296	0.23%
2019/08/06	1	18.20	4	18.25	18.65	-3	4,314	-0.07%
2019/08/05	6	19.05	8	19.08	18.85	-2	4,308	-0.05%
2019/08/02	3	19.90	0	0.00	19.90	3	4,263	0.07%
2019/08/01	1	20.30	0	0.00	20.40	1	4,272	0.02%
2019/07/31	2	20.28	0	0.00	20.45	2	4,276	0.05%
2019/07/29	1	20.45	0	0.00	20.45	1	4,356	0.02%
2019/07/25	3	20.68	0	0.00	20.65	3	4,432	0.07%
2019/07/24	4	20.98	7	21.05	20.95	-3	4,480	-0.07%
2019/07/23	0	0.00	1	21.25	21.25	-1	4,576	-0.02%
2019/07/18	0	0.00	1	21.15	21.05	-1	5,024	-0.02%
2019/07/16	1	20.85	5	20.85	20.80	-4	4,939	-0.08%
2019/07/15	0	0.00	2	20.70	20.65	-2	4,931	-0.04%
2019/07/12	0.1	20.60	0	0.00	20.65	0.1	4,968	0.00%
2019/07/11	4	20.68	0	0.00	20.65	4	4,975	0.08%
2019/07/10	3	20.67	0	0.00	20.85	3	4,985	0.06%
2019/07/09	12	20.80	0	0.00	20.80	12	5,001	0.24%
2019/07/08	6.3	20.91	4	21.00	20.70	2.3	5,038	0.05%
2019/07/05	6	21.18	6	21.26	21.15	0	5,081	0.00%
2019/07/04	4	21.25	10	21.30	21.20	-6	5,188	-0.12%
2019/07/03	0	0.00	12	21.35	21.40	-12	5,414	-0.22%
2019/07/02	0	0.00	1	21.45	21.45	-1	5,437	-0.02%
2019/07/01	1	21.20	12	21.17	21.20	-11	5,363	-0.21%
2019/06/28	17	20.63	11	20.67	20.50	6	5,273	0.11%
2019/06/26	0	0.00	2	20.20	20.15	-2	5,116	-0.04%
2019/06/24	2	20.25	0	0.00	20.35	2	5,064	0.04%
2019/06/21	9	20.29	1	20.30	20.20	8	5,060	0.16%
2019/06/20	2	20.23	0	0.00	20.25	2	5,027	0.04%
2019/06/18	1	20.00	0	0.00	20.15	1	4,991	0.02%
2019/06/17	0	0.00	3	20.55	20.30	-3	4,974	-0.06%
2019/06/14	6	20.25	6	20.33	20.30	0	4,938	0.00%
2019/06/11	2	19.95	0	20.15	20.00	2	4,804	0.04%
2019/06/05	5	20.10	0	0.00	20.05	5	4,915	0.10%
2019/06/04	3	20.25	0	0.00	20.15	3	4,969	0.06%
2019/06/03	7	20.49	3	20.55	20.25	4	4,993	0.08%
2019/05/27	2	21.00	0	0.00	21.00	2	5,140	0.04%
2019/05/23	1	21.10	0	0.00	21.10	1	5,204	0.02%
2019/05/21	0	0.00	2	21.70	21.70	-2	5,327	-0.04%
2019/05/20	3	21.60	0.1	21.50	21.50	3	5,385	0.05%
2019/05/17	0	0.00	2	21.35	21.25	-2	5,396	-0.04%
2019/05/16	0	0.00	15	21.25	21.35	-15	5,425	-0.28%
2019/05/14	1	20.75	1	21.30	21.45	0	5,542	0.00%
2019/05/13	0	0.00	30	20.95	21.10	-30	5,613	-0.53%
2019/05/10	10	21.32	3	21.05	21.15	7	5,727	0.12%
2019/05/09	14	21.87	5	22.14	21.85	9	5,801	0.16%
2019/05/08	1	22.10	0	0.00	22.20	1	5,766	0.02%
2019/05/07	0	0.00	155	21.93	22.25	-155	5,800	-2.67%	大賣/鉅額交易
2019/05/06	2	21.48	2	21.45	21.85	0	5,805	0.00%
2019/05/03	3	21.68	2	21.75	21.85	1	5,793	0.02%
2019/05/02	12	21.59	2	21.65	21.65	10	5,748	0.17%
2019/04/29	33	20.91	1	21.00	21.05	32	5,655	0.57%
2019/04/26	257	22.09	663	21.31	21.30	-406	5,629	-7.21%	大買/大賣/鉅額交易
2019/04/24	0	0.00	58	23.78	23.80	-58	5,210	-1.11%
2019/04/19	4	23.95	0	0.00	24.00	4	5,345	0.07%
2019/04/18	0	0.00	10	24.10	23.75	-10	5,403	-0.19%
2019/04/17	30	24.20	1	24.20	24.20	29	5,537	0.52%
2019/04/16	11	24.07	21	24.11	24.15	-10	5,534	-0.18%
2019/04/15	244	24.10	11	24.16	24.20	233	5,539	4.21%	大買/鉅額交易
2019/04/12	3	24.37	2	24.70	24.30	1	5,547	0.02%
2019/04/11	1	24.75	4	24.88	24.70	-3	5,516	-0.05%
2019/04/10	11	24.95	236	24.95	25.10	-225	5,396	-4.17%	大賣/鉅額交易
2019/04/09	5	24.80	17	24.81	25.00	-12	5,269	-0.23%
2019/04/08	7	24.10	0	0.00	23.85	7	5,034	0.14%
2019/04/02	5	23.95	0	0.00	23.85	5	4,994	0.10%
2019/04/01	235	24.05	0	0.00	23.90	235	4,950	4.75%	大買/鉅額交易
2019/03/29	2	23.90	0	0.00	23.95	2	4,894	0.04%
2019/03/27	2	23.80	1	23.85	24.00	1	4,924	0.02%
2019/03/26	2	23.73	0	0.00	23.70	2	4,946	0.04%
2019/03/25	0	0.00	2	23.80	23.80	-2	4,939	-0.04%
2019/03/22	1	24.30	0	0.00	24.00	1	4,930	0.02%
2019/03/21	0	0.00	2	24.20	24.10	-2	4,916	-0.04%
2019/03/20	0	0.00	8	24.15	24.10	-8	4,942	-0.16%
2019/03/19	0	0.00	1	23.95	24.00	-1	4,966	-0.02%
2019/03/18	0	0.00	2	23.80	23.95	-2	4,984	-0.04%
2019/03/13	1	23.45	0	0.00	23.55	1	5,260	0.02%
2019/03/12	11	23.70	0	0.00	23.45	11	5,410	0.20%
2019/03/08	3	23.88	0	0.00	23.80	3	5,612	0.05%
2019/03/05	2	24.03	0	0.00	23.95	2	5,987	0.03%
2019/03/04	0	0.00	2	24.35	24.25	-2	6,029	-0.03%
2019/02/27	1	23.95	0	0.00	24.05	1	6,043	0.02%
2019/02/26	19	24.14	7	24.29	24.00	12	6,108	0.20%
2019/02/25	0	0.00	0.3	24.20	24.20	-0.3	6,143	0.00%
2019/02/22	5	24.35	0	0.00	24.25	5	6,151	0.08%
2019/02/21	0	0.00	2	24.80	24.70	-2	6,149	-0.03%
2019/02/20	52	25.19	55	24.87	24.85	-3	6,141	-0.05%
2019/02/19	0	0.00	5	24.79	24.80	-5	6,074	-0.08%
2019/02/18	0	0.00	19	24.57	24.60	-19	6,028	-0.32%
2019/02/15	1	24.10	2	24.15	24.20	-1	6,051	-0.02%
2019/02/14	3	24.20	2	24.25	24.40	1	6,065	0.02%
2019/02/13	24	24.11	0	0.00	24.10	24	6,041	0.40%
2019/02/12	168	24.65	0	0.00	24.50	168	5,987	2.81%	大買/鉅額交易
2019/02/11	11	24.56	0	0.00	24.75	11	5,937	0.19%
2019/01/30	4	24.89	9	24.83	25.05	-5	5,909	-0.08%
2019/01/29	0	0.00	12	24.11	24.05	-12	5,827	-0.21%
2019/01/28	3	23.95	0	0.00	24.00	3	5,896	0.05%
2019/01/25	0	0.00	3	24.15	24.05	-3	5,898	-0.05%
2019/01/24	0	0.00	3	23.95	24.05	-3	5,868	-0.05%
2019/01/23	162	23.83	4	23.70	23.60	158	5,911	2.67%	大買/鉅額交易
2019/01/22	151	23.95	4	23.95	23.85	147	5,959	2.47%	大買/鉅額交易
2019/01/21	0	0.00	6	24.29	24.30	-6	5,966	-0.10%
2019/01/18	12	24.17	4	24.23	24.00	8	5,995	0.13%
2019/01/17	0	0.00	11	23.71	23.80	-11	6,055	-0.18%
2019/01/16	1	23.40	1	23.45	23.40	0	6,142	0.00%
2019/01/15	0	0.00	8	23.56	23.60	-8	6,245	-0.13%
2019/01/14	204	23.31	4	23.58	23.30	200	6,267	3.19%	大買/鉅額交易
2019/01/11	5	23.05	4	22.98	23.20	1	6,355	0.02%
2019/01/10	8	23.29	1	23.15	23.20	7	6,439	0.11%
2019/01/09	7	23.12	26	22.95	22.70	-19	6,405	-0.30%
2019/01/08	1	21.90	5	22.00	21.90	-4	6,245	-0.06%
2019/01/07	5	21.60	0	0.00	21.80	5	6,285	0.08%
2019/01/04	3	21.18	2.5	21.20	21.20	0.5	6,301	0.01%
2019/01/02	0	0.00	1	22.05	21.80	-1	6,337	-0.02%
2018/12/26	1.4	21.65	0	0.00	21.60	1.4	6,315	0.02%
2018/12/25	12	21.85	0	0.00	21.85	12	6,339	0.19%
2018/12/24	4	22.35	1	22.30	22.30	3	6,349	0.05%
2018/12/21	1	22.10	0	0.00	22.35	1	6,482	0.02%
2018/12/20	1	22.00	0	0.00	21.75	1	6,484	0.02%
2018/12/19	28	22.19	20	22.10	22.10	8	6,555	0.12%
2018/12/17	2	22.65	2	22.55	22.60	0	6,788	0.00%
2018/12/14	4	22.90	0	0.00	22.80	4	6,855	0.06%
2018/12/12	6	23.01	3	22.90	22.90	3	6,787	0.04%
2018/12/11	3	23.22	0	0.00	23.05	3	6,725	0.04%
2018/12/10	2	23.40	10	23.45	23.40	-8	6,673	-0.12%
2018/12/07	1	24.25	10	24.42	24.30	-9	6,611	-0.14%
2018/12/06	7	23.57	1	24.00	23.40	6	6,494	0.09%
2018/12/05	9	24.38	7	24.46	24.15	2	6,466	0.03%
2018/12/04	0	0.00	3	24.17	24.05	-3	6,355	-0.05%
2018/12/03	6	23.58	17	23.44	24.00	-11	6,242	-0.18%
2018/11/30	11	22.39	17	22.28	22.35	-6	6,003	-0.10%
2018/11/29	2	21.75	6	22.01	21.60	-4	5,936	-0.07%
2018/11/28	26	21.49	0	0.00	21.60	26	5,819	0.45%
2018/11/27	11	22.17	0	0.00	22.05	11	5,666	0.19%
2018/11/26	8	22.48	0	0.00	22.45	8	5,654	0.14%
2018/11/23	3	23.00	0	0.00	22.65	3	5,669	0.05%
2018/11/22	2	23.68	7	23.55	23.35	-5	5,608	-0.09%
2018/11/21	0	0.00	1	22.60	22.50	-1	5,583	-0.02%
2018/11/19	2	22.38	0	0.00	22.55	2	5,625	0.04%
2018/11/16	5	22.64	2	22.70	22.60	3	5,671	0.05%
2018/11/15	2	22.50	0	0.00	22.60	2	5,724	0.03%
2018/11/14	3	22.23	0	0.00	22.45	3	5,762	0.05%
2018/11/13	0	0.00	5	22.67	22.45	-5	5,804	-0.09%
2018/11/09	2	22.30	0	0.00	22.20	2	5,992	0.03%
2018/11/08	0	0.00	3	22.90	22.80	-3	6,297	-0.05%
2018/11/07	2	22.05	2	22.58	22.55	0	6,591	0.00%
2018/11/05	0	0.00	3	21.80	21.80	-3	6,514	-0.05%
2018/11/02	12	20.89	10	20.75	20.70	2	6,464	0.03%
2018/10/31	1	20.25	5	20.80	20.85	-4	6,540	-0.06%
2018/10/30	3	19.90	0	0.00	20.00	3	6,525	0.05%
2018/10/29	0	0.00	1	20.45	20.35	-1	6,542	-0.02%
2018/10/26	10	20.05	2	20.20	20.20	8	6,575	0.12%
2018/10/25	9	19.62	16	19.62	19.50	-7	6,541	-0.11%
2018/10/24	11	21.38	0	0.00	21.20	11	6,413	0.17%
2018/10/23	3	22.35	0	0.00	22.20	3	6,251	0.05%
2018/10/22	1	23.40	2	23.15	23.35	-1	6,141	-0.02%
2018/10/19	10	22.61	3	22.30	22.45	7	6,136	0.11%
2018/10/18	10	23.78	0	0.00	23.60	10	6,006	0.17%
2018/10/17	2	24.40	0	0.00	24.30	2	5,938	0.03%
2018/10/16	7	24.78	2	25.05	24.95	5	5,947	0.08%
2018/10/15	3	24.88	0	0.00	24.65	3	5,997	0.05%
2018/10/12	28	25.20	2	25.55	25.50	26	5,962	0.44%
2018/10/11	11	25.34	53	25.69	25.15	-42	5,961	-0.70%
2018/10/09	7	28.11	0	0.00	27.90	7	5,907	0.12%
2018/10/08	0.1	28.50	1	28.60	28.65	-0.9	5,936	-0.02%
2018/10/05	0	0.00	5	28.30	28.55	-5	6,057	-0.08%
2018/10/04	2	29.03	0	0.00	28.95	2	6,031	0.03%
2018/10/03	7	29.16	30	29.13	29.00	-23	6,028	-0.38%
2018/09/28	32	30.69	18	30.44	30.40	14	6,102	0.23%
2018/09/26	5	30.00	5	30.40	29.80	0	6,041	0.00%
2018/09/25	1	30.00	13	30.12	29.80	-12	5,999	-0.20%
2018/09/21	0	0.00	17	28.47	29.05	-17	5,911	-0.29%
2018/09/20	0	0.00	2	28.20	28.25	-2	5,828	-0.03%
2018/09/19	2	27.83	2	28.05	27.70	0	5,871	0.00%
2018/09/18	3	28.00	20	28.00	28.00	-17	5,891	-0.29%
2018/09/17	3	28.43	0	0.00	28.15	3	5,964	0.05%
2018/09/14	1	28.30	2	28.50	28.60	-1	6,015	-0.02%
2018/09/13	20	28.30	0	0.00	28.20	20	6,122	0.33%
2018/09/12	8.1	27.99	6	28.08	28.10	2.1	6,210	0.03%
2018/09/11	3	27.00	0	0.00	27.70	3	6,289	0.05%
2018/09/10	8	27.48	1	27.80	27.65	7	6,231	0.11%
2018/09/05	31	29.27	0	0.00	28.90	31	6,360	0.49%
2018/09/04	0	0.00	1	30.10	29.70	-1	6,434	-0.02%
2018/09/03	4	29.88	16	30.14	29.55	-12	6,507	-0.18%
2018/08/31	18	29.65	1	29.55	29.65	17	6,548	0.26%
2018/08/30	1	30.05	0	0.00	30.00	1	6,645	0.02%
2018/08/29	3	30.60	0	0.00	30.50	3	6,659	0.05%
2018/08/28	7	30.91	7	31.27	30.75	0	6,708	0.00%
2018/08/27	1	30.90	0	0.00	31.00	1	6,691	0.01%
2018/08/24	0	0.00	5	30.80	30.90	-5	6,775	-0.07%
2018/08/23	5	30.45	0	0.00	30.75	5	6,976	0.07%
2018/08/22	4	31.56	3	31.00	31.00	1	7,023	0.01%
2018/08/20	3	31.15	1	31.05	31.30	2	7,167	0.03%
2018/08/17	0	0.00	22	30.83	30.70	-22	7,205	-0.31%
2018/08/16	2	30.45	1	30.45	30.45	1	7,182	0.01%
2018/08/15	11	30.75	14.4	30.90	31.00	-3.4	7,273	-0.05%
2018/08/14	1	30.80	27	30.34	31.10	-26	7,046	-0.37%
2018/08/13	11	28.33	0	0.00	28.30	11	7,045	0.16%
2018/08/10	0	0.00	2	29.75	29.30	-2	7,382	-0.03%
2018/08/09	0	0.00	10	29.50	29.20	-10	7,431	-0.13%
2018/08/08	1	29.65	7	29.71	29.75	-6	7,413	-0.08%
2018/08/07	0	0.00	13	29.35	29.20	-13	7,427	-0.18%
2018/08/06	4	28.28	4	28.68	28.85	0	7,435	0.00%
2018/08/02	6	28.28	0	28.35	28.35	6	7,430	0.08%
2018/08/01	0	0.00	5	29.00	28.95	-5	7,484	-0.07%
2018/07/31	1	28.45	1	28.60	28.60	0	7,537	0.00%
2018/07/27	2	28.30	5.2	28.50	28.50	-3.2	7,616	-0.04%
2018/07/26	15	28.07	7.2	28.35	28.50	7.8	7,664	0.10%
2018/07/25	0	0.00	1	27.70	27.80	-1	7,687	-0.01%
2018/07/23	8	27.07	0	0.00	27.00	8	7,747	0.10%
2018/07/20	1	27.25	2	26.93	26.75	-1	7,968	-0.01%
2018/07/19	3	27.52	0	0.00	27.20	3	7,994	0.04%
2018/07/18	11	27.63	0	0.00	27.50	11	8,138	0.14%
2018/07/16	8	28.49	0	0.00	28.40	8	8,405	0.10%
2018/07/13	10	29.74	2	29.75	29.90	8	8,521	0.09%
2018/07/12	0	0.00	1	29.40	29.40	-1	8,529	-0.01%
2018/07/10	1	29.00	2	29.10	29.10	-1	8,815	-0.01%
2018/07/06	2	28.53	0	0.00	28.55	2	9,001	0.02%
2018/07/05	3	29.13	2	29.45	28.50	1	8,991	0.01%
2018/07/04	0	0.00	0.3	29.90	29.25	-0.3	9,062	0.00%
2018/07/03	0	0.00	2	29.75	29.75	-2	9,286	-0.02%
2018/07/02	3	29.58	0	0.00	29.55	3	9,290	0.03%
2018/06/29	1	29.55	1	29.70	29.30	0	9,302	0.00%
2018/06/28	5	29.93	4	29.91	29.40	1	9,253	0.01%
2018/06/27	3	29.15	0	0.00	29.15	3	9,256	0.03%
2018/06/26	1	29.75	1	29.75	29.75	0	9,307	0.00%
2018/06/25	0	0.00	1	29.50	29.55	-1	9,321	-0.01%
2018/06/22	1	29.40	1.3	30.02	29.75	-0.3	9,401	0.00%
2018/06/21	2	29.53	1	29.55	29.40	1	9,392	0.01%
2018/06/20	3	28.90	11	29.14	29.15	-8	9,424	-0.08%
2018/06/19	4	28.28	0	0.00	28.10	4	9,383	0.04%
2018/06/15	1	28.85	100	28.70	28.65	-99	9,373	-1.06%
2018/06/14	0	0.00	4	29.40	29.10	-4	9,383	-0.04%
2018/06/13	1	29.85	10	29.85	29.80	-9	9,441	-0.10%
2018/06/12	5	29.79	3	29.85	29.85	2	9,474	0.02%
2018/06/11	20	30.70	4	30.80	30.25	16	9,420	0.17%
2018/06/08	3	31.40	1	31.60	31.20	2	9,428	0.02%
2018/06/07	3	32.00	16	31.87	31.90	-13	9,401	-0.14%
2018/06/06	18	31.22	0	0.00	31.15	18	9,397	0.19%
2018/06/05	3	31.25	8	31.58	31.20	-5	9,382	-0.05%
2018/06/04	4	31.33	9	31.70	31.70	-5	9,349	-0.05%
2018/06/01	6	31.55	0	0.00	31.50	6	9,322	0.06%
2018/05/31	2	31.70	23	32.05	32.10	-21	9,197	-0.23%
2018/05/30	3	31.17	0	0.00	31.35	3	9,043	0.03%
2018/05/29	8	31.62	5	31.90	31.45	3	9,030	0.03%
2018/05/28	20	31.33	12	31.25	31.30	8	9,018	0.09%
2018/05/25	7	32.23	0	0.00	32.05	7	9,076	0.08%
2018/05/24	14	33.11	0	0.00	33.20	14	9,103	0.15%
2018/05/23	7	33.56	7	33.99	34.00	0	9,061	0.00%
2018/05/22	14	33.50	5	33.43	33.25	9	8,908	0.10%
2018/05/21	11	34.18	11	34.56	33.60	0	8,885	0.00%
2018/05/18	19	33.18	68	33.19	33.95	-49	8,590	-0.57%
2018/05/17	20	32.01	35	32.37	31.75	-15	8,254	-0.18%
2018/05/16	51	31.74	0	0.00	31.70	51	8,172	0.62%
2018/05/15	3	31.83	0	0.00	31.45	3	8,296	0.04%
2018/05/14	0	0.00	34	32.37	32.40	-34	8,370	-0.41%
2018/05/11	8.2	31.63	0	0.00	31.80	8.2	8,389	0.10%
2018/05/10	4	31.08	0	0.00	30.90	4	8,384	0.05%
2018/05/09	51	31.86	1	32.20	31.05	50	8,365	0.60%
2018/05/08	3	32.67	0	0.00	32.60	3	8,392	0.04%
2018/05/07	0	0.00	12	32.98	33.35	-12	8,430	-0.14%
2018/05/04	1	32.10	10	32.08	32.55	-9	8,521	-0.11%
2018/05/03	3	32.43	5.1	32.25	32.60	-2.1	8,685	-0.02%
2018/05/02	0	0.00	1	33.50	33.30	-1	8,690	-0.01%
2018/04/30	3	33.10	0	0.00	33.00	3	8,651	0.03%
2018/04/27	6	33.25	7	33.29	33.55	-1	8,690	-0.01%
2018/04/26	1	33.60	18	33.64	33.60	-17	8,736	-0.19%
2018/04/25	2	31.90	0	0.00	32.10	2	8,639	0.02%
2018/04/24	3	32.87	3	32.67	32.95	0	8,660	0.00%
2018/04/23	2	32.48	0	0.00	32.50	2	8,688	0.02%
2018/04/20	4	33.23	12	33.57	33.10	-8	8,766	-0.09%
2018/04/19	11	33.05	27	32.87	33.00	-16	8,722	-0.18%
2018/04/18	1	32.20	11	32.60	32.65	-10	8,774	-0.11%
2018/04/17	1	31.80	7	32.00	31.55	-6	8,829	-0.07%
2018/04/16	38	32.42	35	32.57	32.25	3	9,057	0.03%
2018/04/13	0	0.00	21	31.80	31.90	-21	9,208	-0.23%
2018/04/12	0	0.00	10	31.15	31.10	-10	9,504	-0.11%
2018/04/11	17	30.63	1	30.25	30.25	16	9,729	0.16%
2018/04/10	3	31.47	1	30.95	31.15	2	10,059	0.02%
2018/04/09	2	31.10	41.8	30.99	31.40	-39.8	10,351	-0.38%
2018/04/03	21	29.40	1	29.30	29.35	20	10,573	0.19%
2018/04/02	7	30.20	0	0.00	29.80	7	11,452	0.06%
2018/03/30	0.5	30.65	12	30.48	30.65	-11.5	13,086	-0.09%
2018/03/29	0	0.00	1	30.50	30.50	-1	13,452	-0.01%
2018/03/28	0	0.00	1	30.30	30.05	-1	13,439	-0.01%
2018/03/27	11	29.88	56	29.98	30.00	-45	13,456	-0.33%
2018/03/26	0	0.00	386	30.01	29.60	-386	13,432	-2.87%	大賣/鉅額交易
2018/03/23	209	28.40	10	29.00	29.75	199	13,414	1.48%	大買/鉅額交易
2018/03/22	1	29.55	31	29.88	29.45	-30	13,356	-0.22%
2018/03/21	11	29.95	0	0.00	29.45	11	13,407	0.08%
2018/03/20	10	29.53	102	29.23	29.90	-92	13,481	-0.68%	大賣/
2018/03/19	3	29.80	4	29.98	29.50	-1	13,563	-0.01%
2018/03/16	4	29.18	3	29.35	29.05	1	13,527	0.01%
2018/03/15	1	28.80	6	29.39	29.40	-5	13,649	-0.04%
2018/03/14	10	28.90	14	29.28	29.40	-4	13,650	-0.03%
2018/03/13	0	0.00	2	28.80	28.80	-2	13,868	-0.01%
2018/03/12	8	28.56	19	28.62	28.60	-11	13,987	-0.08%
2018/03/09	26	28.09	1	28.40	27.95	25	14,164	0.18%
2018/03/08	22	28.05	0	0.00	28.05	22	14,802	0.15%
2018/03/07	2	28.45	1	28.15	27.90	1	15,475	0.01%
2018/03/06	1	28.20	52	28.35	28.35	-51	15,565	-0.33%
2018/03/05	4	28.43	0	0.00	27.90	4	15,651	0.03%
2018/03/02	218	28.91	0	0.00	28.90	218	15,668	1.39%	大買/鉅額交易
2018/03/01	2	29.28	58	29.53	29.70	-56	15,776	-0.35%
2018/02/27	3	28.88	13	29.44	29.20	-10	15,719	-0.06%
2018/02/26	1	29.15	58	28.68	29.00	-57	15,721	-0.36%
2018/02/23	50	27.60	18	27.94	28.00	32	15,928	0.20%
2018/02/22	0	0.00	10	27.05	27.10	-10	16,020	-0.06%
2018/02/21	104	27.64	11	27.44	27.50	93	16,059	0.58%	大買/
2018/02/12	23	26.69	55	26.71	26.65	-32	16,094	-0.20%
2018/02/09	5	26.70	5	27.10	27.10	0	16,231	0.00%
2018/02/08	7	26.97	2	27.00	27.25	5	16,352	0.03%
2018/02/07	3	27.45	35	27.48	26.90	-32	16,513	-0.19%
2018/02/06	16	26.39	0	0.00	26.35	16	16,691	0.10%
2018/02/05	10	28.10	0	0.00	28.05	10	17,180	0.06%
2018/02/02	14	29.06	6	29.00	28.95	8	17,734	0.05%
2018/02/01	1	28.90	1	29.15	28.80	0	17,753	0.00%
2018/01/31	12	28.64	0	0.00	28.75	12	17,730	0.07%
2018/01/30	7	29.51	0	0.00	29.35	7	17,647	0.04%
2018/01/29	1	30.40	51	30.23	30.50	-50	17,715	-0.28%
2018/01/26	3	29.87	30	30.12	29.80	-27	17,625	-0.15%
2018/01/25	1	29.90	4	29.64	29.55	-3	17,442	-0.02%
2018/01/24	11	29.18	0	0.00	29.45	11	17,377	0.06%
2018/01/23	2	29.23	0	0.00	29.10	2	17,398	0.01%
2018/01/22	3	29.00	42	29.08	29.70	-39	17,341	-0.22%
2018/01/19	23	29.28	15	29.50	29.15	8	17,290	0.05%
2018/01/18	1	29.85	5	29.90	29.80	-4	17,160	-0.02%
2018/01/17	0	0.00	1	30.10	30.15	-1	17,062	-0.01%
2018/01/16	35	29.74	0	0.00	29.65	35	16,881	0.21%
2018/01/15	48	30.33	1	30.35	29.90	47	16,759	0.28%
2018/01/12	1	31.15	5	30.62	30.40	-4	16,553	-0.02%
2018/01/11	13	30.55	2	30.63	30.35	11	16,355	0.07%
2018/01/10	10	31.40	3	31.43	31.05	7	16,264	0.04%
2018/01/09	15	31.40	15	31.29	31.60	0	15,960	0.00%
2018/01/08	7	31.29	40	30.92	31.15	-33	15,651	-0.21%
2018/01/05	6.1	30.48	34	30.32	30.80	-27.9	15,233	-0.18%
2018/01/04	46	30.48	3	30.65	30.15	43	14,980	0.29%
2018/01/03	17	30.49	5	30.60	30.35	12	14,682	0.08%
2018/01/02	76	31.47	5	30.93	30.80	71	14,308	0.50%