統一證 (2855)-國泰-板橋券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
27.05
漲跌
▼0.10
漲幅
-0.37%
成交量
6,405張
產業
上市金融類股▲0.42%
220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

統一證 (2855)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	40	27.13	61	27.59	27.05	-21	4,409	-0.48%
2024/04/25	1	27.30	11.5	27.25	27.15	-10.5	4,311	-0.24%
2024/04/24	3.1	27.03	0.1	27.10	27.20	3	4,241	0.07%
2024/04/23	5	26.88	10	27.15	27.25	-5	4,193	-0.12%
2024/04/22	8	26.83	10	26.98	27.15	-2	4,138	-0.05%
2024/04/19	6.2	25.73	5	25.88	26.65	1.2	4,021	0.03%
2024/04/18	8.5	26.00	5	26.11	26.55	3.5	3,882	0.09%
2024/04/17	58.5	25.69	20	25.55	25.45	38.5	3,804	1.01%
2024/04/16	23.7	25.55	14	25.64	25.25	9.7	3,743	0.26%
2024/04/15	11.5	26.47	9.1	26.50	26.60	2.4	3,607	0.07%
2024/04/12	40	27.02	9	27.12	26.85	31	3,536	0.88%
2024/04/11	103	27.00	60	27.00	27.00	43	3,472	1.24%	大買/
2024/04/10	26.2	26.88	5	26.92	26.95	21.2	3,429	0.62%
2024/04/09	133	26.68	94.1	26.70	27.05	38.9	3,361	1.16%	大買/
2024/04/08	0	0.00	14.2	26.00	26.05	-14.2	3,169	-0.45%
2024/04/03	0	0.00	1	25.55	25.50	-1	3,073	-0.03%
2024/04/02	0	0.00	30	25.57	25.40	-30	3,030	-0.99%
2024/04/01	37	24.85	16	25.15	25.30	21	2,949	0.71%
2024/03/29	3	24.38	83.2	24.52	24.60	-80.2	2,821	-2.84%
2024/03/28	0.2	24.25	5.1	24.22	24.20	-4.9	2,707	-0.18%
2024/03/27	5.4	23.92	30	23.84	23.90	-24.6	2,610	-0.94%
2024/03/26	9	23.05	0.2	23.30	23.15	8.8	2,523	0.35%
2024/03/25	1	23.30	1	23.30	23.35	0	2,490	0.00%
2024/03/22	111	23.68	20	23.63	23.55	91	2,459	3.70%	大買/
2024/03/21	1.1	23.45	77.1	23.31	23.40	-76	2,394	-3.17%
2024/03/20	3	22.93	16	23.04	22.85	-13	2,348	-0.55%
2024/03/19	10	23.13	18	23.12	23.20	-8	2,332	-0.34%
2024/03/18	6	22.88	9	22.87	23.10	-3	2,296	-0.13%
2024/03/15	6	23.13	29.2	23.19	23.10	-23.2	2,227	-1.04%
2024/03/14	59.2	23.79	45	23.99	23.60	14.2	2,165	0.66%
2024/03/13	168.8	23.94	18	24.20	24.00	150.8	2,079	7.25%	大買/鉅額交易
2024/03/12	45	24.09	7	24.13	24.20	38	1,970	1.93%
2024/03/11	2.8	23.82	6	24.07	23.75	-3.2	1,880	-0.17%
2024/03/08	24	22.92	41.1	23.08	23.05	-17.1	1,713	-1.00%
2024/03/07	25.9	22.47	17.4	22.48	22.95	8.5	1,477	0.57%
2024/03/05	1	21.15	3	21.08	21.20	-2	1,157	-0.18%
2024/03/04	0	20.85	15	20.92	20.95	-15	1,102	-1.36%
2024/03/01	0	20.65	0.2	20.80	20.65	-0.2	1,068	-0.02%
2024/02/29	0	0.00	15	20.21	20.50	-15	1,009	-1.49%
2024/02/27	0	20.00	0	0.00	19.95	0	959	0.00%
2024/02/26	0	20.15	2	20.20	20.15	-2	929	-0.21%
2024/02/23	0	20.15	0	0.00	20.20	0	919	0.00%
2024/02/22	0	0.00	2	20.10	20.30	-2	902	-0.22%
2024/02/19	3	19.78	1.1	19.94	19.95	1.9	831	0.23%
2024/02/16	2	19.30	18	19.62	19.75	-16	813	-1.97%
2024/02/02	3	18.87	0	0.00	18.85	3	739	0.41%
2024/01/30	2	18.98	0	0.00	18.90	2	744	0.27%
2024/01/26	0	0.00	7	19.12	19.10	-7	755	-0.93%
2024/01/25	0	0.00	1	19.05	19.05	-1	760	-0.13%
2024/01/22	5	18.88	0	0.00	18.90	5	768	0.65%
2024/01/19	2	18.75	0	0.00	18.75	2	768	0.26%
2024/01/16	3	18.88	20	18.90	18.85	-17	751	-2.26%
2024/01/15	1	19.20	0	0.00	19.15	1	734	0.14%
2024/01/11	0.2	19.40	10	19.40	19.45	-9.8	740	-1.33%
2024/01/09	0	0.00	1	19.55	19.50	-1	828	-0.12%
2024/01/08	0	0.00	5	19.62	19.60	-5	838	-0.60%
2024/01/05	1	19.35	0	0.00	19.40	1	842	0.12%
2023/12/29	20	19.68	0	0.00	19.65	20	851	2.35%
2023/12/22	0	0.00	1	19.35	19.30	-1	834	-0.12%
2023/12/21	0	0.00	3	19.40	19.30	-3	840	-0.36%
2023/12/20	1	19.40	0	0.00	19.50	1	836	0.12%
2023/12/15	0.1	19.65	1	19.80	19.80	-0.9	831	-0.11%
2023/12/14	3	19.52	3	19.53	19.60	0	814	0.00%
2023/12/13	1	19.25	0	0.00	19.30	1	782	0.13%
2023/12/12	0	0.00	1	19.30	19.30	-1	777	-0.13%
2023/12/07	2	19.00	0	0.00	19.00	2	780	0.26%
2023/12/06	0.4	19.15	1	19.20	19.15	-0.6	779	-0.08%
2023/12/04	0	0.00	4.3	19.11	19.10	-4.3	784	-0.54%
2023/12/01	2	18.93	0	0.00	18.95	2	789	0.25%
2023/11/30	0	0.00	3	18.90	19.00	-3	783	-0.38%
2023/11/29	0	0.00	1	18.75	18.85	-1	773	-0.13%
2023/11/27	0	0.00	1.3	18.78	18.60	-1.3	766	-0.17%
2023/11/22	0	0.00	0.5	18.60	18.60	-0.5	783	-0.06%
2023/11/20	0	0.00	6	18.45	18.40	-6	782	-0.77%
2023/11/17	0.5	18.35	1	18.40	18.45	-0.5	782	-0.06%
2023/11/16	0	0.00	3	18.25	18.25	-3	776	-0.39%
2023/11/15	0	0.00	0.6	18.20	18.35	-0.6	779	-0.08%
2023/11/14	0	0.00	3	17.90	17.85	-3	788	-0.38%
2023/11/13	1	17.90	0	0.00	17.85	1	810	0.12%
2023/11/07	0	0.00	1	18.00	18.10	-1	904	-0.11%
2023/11/06	4	17.95	0	0.00	18.00	4	923	0.43%
2023/11/02	0.2	17.60	0	0.00	17.50	0.2	985	0.02%
2023/10/31	25	17.50	0	0.00	17.40	25	1,043	2.40%
2023/10/30	1	17.55	0	0.00	17.55	1	1,089	0.09%
2023/10/27	0	0.00	1	17.85	17.85	-1	1,118	-0.09%
2023/10/26	1	17.65	0	0.00	17.60	1	1,170	0.09%
2023/10/25	0	0.00	0	18.00	17.90	0	1,196	0.00%
2023/10/24	4	17.80	0	0.00	17.80	4	1,220	0.33%
2023/10/19	5	18.15	0	0.00	18.15	5	1,311	0.38%
2023/10/18	0	17.60	1	18.05	18.05	-1	1,309	-0.07%
2023/10/17	1	17.80	0	0.00	17.75	1	1,245	0.08%
2023/10/16	0	0.00	2	17.80	17.85	-2	1,259	-0.16%
2023/10/12	1	18.05	0	0.00	18.15	1	1,332	0.08%
2023/10/11	1	18.30	0	0.00	18.20	1	1,378	0.07%
2023/10/05	2.1	18.30	0	0.00	18.45	2.1	1,382	0.15%
2023/10/04	20	18.46	0	0.00	18.25	20	1,407	1.42%
2023/10/03	5	18.70	0	0.00	18.75	5	1,426	0.35%
2023/09/28	0	0.00	2	18.80	18.75	-2	1,529	-0.13%
2023/09/26	5	18.80	0	18.90	18.80	5	1,543	0.32%
2023/09/22	1	18.70	0	0.00	18.80	1	1,546	0.06%
2023/09/21	27	18.92	0	0.00	18.85	27	1,545	1.75%
2023/09/20	0	0.00	2	19.18	19.05	-2	1,534	-0.13%
2023/09/15	2	19.30	0	0.00	19.25	2	1,550	0.13%
2023/09/14	0	0.00	1	19.30	19.30	-1	1,563	-0.06%
2023/09/13	3	19.07	40	18.95	19.00	-37	1,577	-2.34%
2023/09/11	1	19.05	0	19.20	19.10	1	1,585	0.06%
2023/09/06	2	19.48	0.1	19.65	19.40	1.9	1,600	0.12%
2023/09/01	0.4	19.90	0	0.00	19.65	0.4	1,634	0.03%
2023/08/31	0.6	19.70	0	0.00	19.55	0.6	1,681	0.04%
2023/08/25	0	0.00	2.7	19.40	19.30	-2.7	1,719	-0.16%
2023/08/24	0	0.00	1	19.25	19.20	-1	1,719	-0.06%
2023/08/23	1	19.05	0.1	19.40	19.10	0.9	1,722	0.05%
2023/08/22	1	18.95	5	19.00	18.95	-4	1,733	-0.23%
2023/08/21	1	18.95	0	0.00	19.00	1	1,734	0.06%
2023/08/18	5	18.95	0	0.00	18.90	5	1,737	0.29%
2023/08/17	0	0.00	2.2	19.17	19.20	-2.2	1,739	-0.13%
2023/08/16	1	19.15	0	0.00	19.15	1	1,722	0.06%
2023/08/14	20.2	19.95	1	19.55	19.45	19.2	1,709	1.12%
2023/08/11	20	19.95	0	0.00	20.05	20	1,672	1.20%
2023/08/10	0	0.00	3.2	20.34	20.05	-3.2	1,652	-0.19%
2023/08/09	0	0.00	58	20.34	20.35	-58	1,624	-3.57%
2023/08/08	83	20.71	85	20.31	20.45	-2	1,596	-0.13%
2023/08/07	6	20.29	0	20.31	20.45	6	1,552	0.38%
2023/08/04	2	20.65	11.2	20.48	20.65	-9.2	1,528	-0.60%
2023/08/02	0	0.00	5	20.10	20.10	-5	1,493	-0.33%
2023/08/01	10	20.50	12	20.38	20.45	-2	1,454	-0.14%
2023/07/31	20	20.70	70.1	20.35	20.35	-50.1	1,426	-3.51%
2023/07/28	20	20.05	1	19.90	20.00	19	1,382	1.37%
2023/07/27	3	19.90	4	20.05	19.80	-1	1,350	-0.07%
2023/07/26	60	19.73	4.1	19.90	19.80	56	1,327	4.21%
2023/07/25	0	0.00	1	19.15	19.45	-1	1,284	-0.08%
2023/07/24	0	19.00	0.1	19.10	19.05	-0.1	1,262	-0.01%
2023/07/21	1	19.40	0	19.30	19.30	1	1,239	0.08%
2023/07/19	5.1	19.29	0	0.00	19.05	5.1	1,213	0.42%
2023/07/18	3	19.17	13	19.06	19.15	-10	1,198	-0.83%
2023/07/17	17	19.34	10	19.35	19.30	7	1,168	0.60%
2023/07/14	10.1	18.60	6	18.73	18.90	4.1	1,111	0.37%
2023/07/13	1	18.30	13	18.34	18.25	-12	1,066	-1.13%
2023/07/11	1	18.20	13	18.43	18.40	-12	1,076	-1.11%
2023/07/10	1	18.15	31	18.44	18.15	-30	1,049	-2.86%
2023/07/07	30	18.33	62	18.22	18.35	-32	1,014	-3.16%
2023/07/06	0.5	17.47	0	0.00	17.35	0.5	926	0.06%
2023/07/05	0.3	17.59	0	0.00	17.50	0.3	916	0.03%
2023/07/03	1	17.60	1	17.65	17.60	0	905	0.00%
2023/06/30	11	17.40	0	0.00	17.40	11	904	1.22%
2023/06/28	0.1	17.40	0	0.00	17.40	0.1	899	0.01%
2023/06/27	3	17.40	0	0.00	17.35	3	897	0.33%
2023/06/26	0	17.70	0	0.00	17.65	0	890	0.00%
2023/06/20	1.8	17.56	0	0.00	17.50	1.8	881	0.21%
2023/06/19	9.1	17.82	0	0.00	17.75	9.1	878	1.04%
2023/06/16	22.2	17.95	0	0.00	17.90	22.2	868	2.56%
2023/06/15	0.4	17.85	0	0.00	17.90	0.4	863	0.05%
2023/06/14	0.1	17.85	2	18.00	17.95	-1.9	853	-0.22%
2023/06/13	1	17.95	1	17.85	17.95	0	852	0.00%
2023/06/12	0.1	17.80	1	17.75	17.85	-0.9	849	-0.11%
2023/06/09	1.2	17.80	0	0.00	17.80	1.2	849	0.14%
2023/06/08	0	0.00	0.1	17.85	17.85	-0.1	840	-0.01%
2023/06/07	0.2	17.80	0	17.95	17.80	0.1	849	0.02%
2023/06/06	96	17.91	60	17.90	17.90	36	856	4.21%
2023/06/05	0.1	17.60	1	17.65	17.65	-0.9	814	-0.11%
2023/06/02	1	17.35	1	17.25	17.35	0	786	0.00%
2023/05/31	0	17.10	0	0.00	17.05	0	765	0.00%
2023/05/24	0	0.00	4	16.90	17.05	-4	737	-0.54%
2023/05/23	0	0.00	1	17.00	17.00	-1	725	-0.14%
2023/05/22	0	0.00	0.4	16.75	16.80	-0.4	703	-0.05%
2023/05/19	1	16.70	0	0.00	16.70	1	700	0.14%
2023/05/18	0	0.00	0.3	16.75	16.75	-0.3	695	-0.05%
2023/05/17	0.2	16.39	0	0.00	16.45	0.2	695	0.03%
2023/05/16	0	0.00	1	16.45	16.30	-1	693	-0.14%
2023/05/15	1	16.30	0	16.45	16.35	1	696	0.14%
2023/05/12	0	0.00	3	16.35	16.40	-3	709	-0.42%
2023/05/11	1	16.60	0	0.00	16.55	1	719	0.14%
2023/05/08	0	0.00	2	16.75	16.75	-2	745	-0.27%
2023/05/03	0.1	16.50	0	0.00	16.50	0.1	756	0.02%
2023/04/28	2	16.50	0	0.00	16.65	2	772	0.26%
2023/04/27	0	0.00	0	16.55	16.45	0	771	-0.01%
2023/04/26	2	16.40	0	0.00	16.50	2	769	0.26%
2023/04/25	0	0.00	3	16.70	16.45	-3	772	-0.39%
2023/04/20	0	0.00	15	16.80	16.70	-15	779	-1.92%
2023/04/19	0.1	16.70	0	0.00	16.70	0.1	775	0.01%
2023/04/18	0	0.00	1	17.00	17.00	-1	759	-0.13%
2023/04/17	0	0.00	8	17.03	16.80	-8	742	-1.08%
2023/04/14	0.1	16.65	0	0.00	16.70	0.1	716	0.01%
2023/04/13	1	16.40	8	16.41	16.40	-7	702	-1.00%
2023/04/12	0	16.45	0	0.00	16.45	0	695	0.00%
2023/04/11	0	0.00	1.4	16.43	16.45	-1.4	694	-0.20%
2023/04/10	0	0.00	0.1	16.30	16.15	-0.1	683	-0.01%
2023/03/31	0	0.00	5	16.10	16.10	-5	679	-0.74%
2023/03/30	1	15.95	0.2	16.00	16.00	0.8	680	0.12%
2023/03/29	2	16.05	0	0.00	16.10	2	679	0.29%
2023/03/28	1	16.15	10	16.20	16.15	-9	686	-1.31%
2023/03/27	0	0.00	3	16.00	16.15	-3	688	-0.44%
2023/03/24	4	16.20	3.2	16.15	16.20	0.8	695	0.12%
2023/03/22	0	0.00	3	16.33	16.45	-3	707	-0.42%
2023/03/21	6	16.25	0	0.00	16.35	6	699	0.86%
2023/03/20	0	0.00	0	15.95	16.10	0	693	0.00%
2023/03/17	0	0.00	8	15.75	15.75	-8	696	-1.15%
2023/03/16	7.3	15.56	0	0.00	15.55	7.3	708	1.03%
2023/03/15	8.3	15.90	0	0.00	15.85	8.3	704	1.18%
2023/03/14	1	16.00	1	16.00	16.00	0	691	0.00%
2023/03/13	0	16.20	0	0.00	16.40	0	683	0.01%
2023/03/10	2	16.43	1	16.35	16.40	1	681	0.15%
2023/03/09	10.3	16.89	3	16.80	16.75	7.3	672	1.09%
2023/03/08	0	0.00	1	17.25	17.30	-1	663	-0.15%
2023/03/07	1	17.35	0	17.45	17.40	1	665	0.15%
2023/03/06	5	17.25	0	0.00	17.20	5	666	0.75%
2023/03/01	0.1	17.10	3	17.10	17.10	-2.9	677	-0.43%
2023/02/23	1.5	17.17	2	17.10	17.20	-0.5	674	-0.07%
2023/02/22	2	16.95	0	0.00	17.10	2	674	0.30%
2023/02/17	0.5	17.03	0.7	17.05	16.95	-0.2	688	-0.03%
2023/02/16	0.1	17.10	3	17.13	17.10	-2.9	692	-0.42%
2023/02/15	0.3	17.26	0	17.35	17.15	0.3	700	0.04%
2023/02/14	0	0.00	0.1	17.25	17.35	-0.1	693	-0.01%
2023/02/13	1	17.10	1.1	17.24	17.15	-0.1	695	-0.01%
2023/02/10	1	17.05	2	17.20	17.15	-1	695	-0.14%
2023/02/09	0	17.00	2	17.20	17.15	-2	691	-0.29%
2023/02/08	0	17.05	1	17.10	17.10	-1	680	-0.14%
2023/02/07	0	0.00	6	16.80	16.90	-6	658	-0.91%
2023/02/06	1.1	16.80	2	16.80	16.80	-1	653	-0.15%
2023/02/03	3	16.90	1.3	16.89	16.90	1.7	646	0.26%
2023/02/02	3	16.70	1.1	16.70	16.70	1.9	630	0.31%
2023/01/31	2	16.35	0	0.00	16.45	2	625	0.32%
2023/01/30	1	16.30	2	16.25	16.25	-1	617	-0.16%
2023/01/17	0	0.00	2	16.05	16.05	-2	618	-0.32%
2023/01/16	1	16.00	0.6	16.10	15.95	0.4	622	0.07%
2023/01/13	1	16.05	2.3	16.06	16.00	-1.3	629	-0.20%
2023/01/12	0.2	16.05	0.9	16.15	16.10	-0.6	702	-0.09%
2023/01/10	2	16.18	4	16.24	16.20	-2	713	-0.28%
2022/12/28	0	0.00	5	15.70	15.75	-5	749	-0.67%
2022/12/22	1	15.80	0	0.00	15.85	1	780	0.13%
2022/12/20	11	15.65	2	15.55	15.65	9	790	1.14%
2022/12/16	0	0.00	1	15.80	15.90	-1	792	-0.13%
2022/12/15	0	15.90	0	0.00	15.85	0	786	0.00%
2022/12/12	0	15.65	0	0.00	15.70	0	777	0.00%
2022/12/09	1.2	15.77	0	0.00	15.80	1.2	784	0.15%
2022/12/08	5	15.85	0	0.00	15.80	5	775	0.65%
2022/12/07	3	16.45	0	0.00	16.30	3	764	0.39%
2022/12/06	3	16.52	0	0.00	16.50	3	761	0.40%
2022/12/05	0	16.75	1	16.80	16.85	-1	759	-0.13%
2022/12/02	0.1	16.65	0	0.00	16.75	0.1	756	0.01%
2022/11/30	0	0.00	1	16.65	16.60	-1	748	-0.13%
2022/11/28	1.1	15.91	0	0.00	16.00	1.1	722	0.15%
2022/11/25	1	16.25	10	16.25	16.20	-9	716	-1.26%
2022/11/23	0	0.00	1	15.75	15.90	-1	727	-0.14%
2022/11/22	1.5	15.63	0	0.00	15.60	1.5	724	0.21%
2022/11/16	0.5	15.80	0	0.00	15.75	0.5	734	0.07%
2022/11/15	0	0.00	2	15.80	15.95	-2	733	-0.27%
2022/11/14	1	15.85	0	0.00	15.75	1	733	0.14%
2022/11/09	0	0.00	2	15.70	15.65	-2	756	-0.26%
2022/11/07	1	15.25	0	0.00	15.20	1	782	0.13%
2022/11/02	0	0.00	3	14.85	14.85	-3	835	-0.36%
2022/10/27	0	0.00	1.8	14.67	14.80	-1.8	884	-0.20%
2022/10/26	0	0.00	3.8	14.36	14.30	-3.8	880	-0.43%
2022/10/21	0	0.00	1	14.55	14.55	-1	871	-0.11%
2022/10/20	6.1	13.94	2.8	14.49	14.60	3.3	872	0.37%
2022/10/19	0.2	14.70	0	0.00	14.50	0.2	800	0.02%
2022/10/18	0.2	14.45	0	0.00	14.60	0.2	804	0.02%
2022/10/17	0	14.25	0	0.00	14.45	0	811	0.00%
2022/10/13	0.8	14.47	17	14.54	14.20	-16.2	827	-1.96%
2022/10/11	0	14.60	0.1	14.55	14.55	-0.1	829	-0.01%
2022/10/07	2	14.75	0	0.00	14.75	2	835	0.24%
2022/10/04	0	0.00	1	14.75	14.70	-1	963	-0.10%
2022/10/03	1	14.55	0	0.00	14.55	1	1,014	0.10%
2022/09/30	1	14.75	0	0.00	14.80	1	1,044	0.10%
2022/09/28	3.3	14.76	4.5	14.74	14.65	-1.2	1,064	-0.12%
2022/09/26	4.3	15.32	0	0.00	15.25	4.3	1,073	0.40%
2022/09/23	0.1	15.70	0.5	15.75	15.70	-0.4	1,083	-0.04%
2022/09/22	0.1	15.60	0	0.00	15.65	0.1	1,093	0.01%
2022/09/21	1	15.60	0.5	15.80	15.65	0.6	1,097	0.05%
2022/09/20	0.1	15.70	4.1	15.67	15.75	-4	1,095	-0.36%
2022/09/19	2.1	15.75	2.8	15.84	15.75	-0.7	1,106	-0.06%
2022/09/16	7.1	15.87	1	16.10	15.85	6.1	1,114	0.55%
2022/09/15	0.1	16.25	0	0.00	16.15	0.1	1,114	0.01%
2022/09/14	2	16.00	0	0.00	16.25	2	1,118	0.18%
2022/09/13	10	16.50	0	0.00	16.45	10	1,131	0.88%
2022/09/07	6.6	15.94	1.9	16.02	16.00	4.7	1,161	0.41%
2022/09/06	1	16.25	0	0.00	16.35	1	1,160	0.09%
2022/09/05	1	16.35	2	16.43	16.35	-1	1,162	-0.09%
2022/09/02	1	16.50	0	0.00	16.50	1	1,171	0.09%
2022/09/01	1.1	16.50	0	0.00	16.50	1.1	1,175	0.09%
2022/08/31	0	0.00	0	16.70	16.75	0	1,171	0.00%
2022/08/30	7.4	16.59	1.2	16.71	16.50	6.2	1,177	0.52%
2022/08/29	2	17.00	0.3	17.05	16.95	1.7	1,156	0.14%
2022/08/26	0	0.00	0.8	17.25	17.30	-0.8	1,155	-0.07%
2022/08/25	0	0.00	2	17.15	17.15	-2	1,153	-0.17%
2022/08/24	3	17.18	0	0.00	17.10	3	1,169	0.26%
2022/08/23	1.2	17.20	0	0.00	17.15	1.2	1,196	0.10%
2022/08/22	1.1	17.41	2	17.45	17.40	-0.9	1,202	-0.07%
2022/08/19	0	0.00	5	17.90	17.75	-5	1,203	-0.42%
2022/08/18	0	0.00	2	17.65	17.50	-2	1,198	-0.17%
2022/08/17	0.6	17.77	14	17.84	17.60	-13.4	1,203	-1.11%
2022/08/16	0	0.00	7	17.81	17.70	-7	1,194	-0.59%
2022/08/15	1.1	17.49	0	0.00	17.70	1.1	1,180	0.09%
2022/08/12	1	17.20	0	0.00	17.20	1	1,163	0.09%
2022/08/11	0.1	16.75	60	16.57	16.75	-59.9	1,156	-5.18%
2022/08/10	1.1	16.74	0	0.00	16.50	1.1	1,160	0.09%
2022/08/09	2.5	16.37	4.5	16.46	16.50	-2	1,157	-0.17%
2022/08/05	0.5	15.87	0	0.00	15.90	0.5	1,153	0.04%
2022/08/04	1.1	15.35	25.3	15.40	15.45	-24.2	1,181	-2.05%
2022/08/03	2	15.48	10	15.57	15.45	-8	1,207	-0.66%
2022/08/02	1.1	15.66	0	0.00	15.55	1.1	1,227	0.09%
2022/08/01	0.5	16.00	0	0.00	15.90	0.5	1,239	0.04%
2022/07/29	0.1	15.65	0	0.00	15.65	0.1	1,247	0.01%
2022/07/28	1	15.50	0.1	15.70	15.60	0.9	1,248	0.07%
2022/07/27	0.1	15.45	19.8	15.40	15.55	-19.7	1,246	-1.58%
2022/07/26	6	15.51	0.5	15.65	15.55	5.5	1,244	0.44%
2022/07/25	1	15.60	32	15.42	15.65	-31	1,246	-2.49%
2022/07/22	1.1	15.49	36	15.33	15.65	-34.9	1,251	-2.79%
2022/07/21	0	0.00	11.3	14.97	15.05	-11.3	1,254	-0.90%
2022/07/20	0.3	15.15	1.9	15.19	15.05	-1.6	1,259	-0.12%
2022/07/19	2.2	14.75	0.8	14.95	14.85	1.4	1,267	0.11%
2022/07/18	5.3	14.70	7.9	14.72	14.70	-2.6	1,269	-0.20%
2022/07/15	6.1	14.50	3.2	14.59	14.60	2.9	1,257	0.23%
2022/07/14	1.3	14.39	1	14.60	14.55	0.3	1,261	0.02%
2022/07/13	1.1	14.40	2.3	14.39	14.50	-1.2	1,260	-0.09%
2022/07/12	14	14.42	8.1	14.88	14.20	5.8	1,254	0.47%
2022/07/11	12.2	17.61	1.3	17.76	17.50	10.9	1,142	0.96%
2022/07/08	13.5	17.96	14.8	17.93	17.90	-1.3	1,096	-0.12%
2022/07/07	12.4	17.97	1	17.95	18.00	11.4	1,074	1.06%
2022/07/06	6.5	18.08	5	18.00	18.00	1.5	1,077	0.14%
2022/07/05	2	18.15	0	0.00	18.25	2	1,141	0.18%
2022/07/04	3.9	18.14	2	18.20	18.00	1.9	1,144	0.17%
2022/07/01	4	18.39	6	18.39	18.25	-2	1,153	-0.17%
2022/06/30	27	18.65	2.4	18.67	18.70	24.6	1,154	2.13%
2022/06/28	6	19.10	1	19.05	19.10	5	1,152	0.43%
2022/06/27	0	0.00	6	19.10	19.10	-6	1,160	-0.52%
2022/06/24	0	0.00	4	19.02	19.05	-4	1,157	-0.35%
2022/06/23	2.2	18.71	0.1	18.85	18.80	2.1	1,163	0.18%
2022/06/22	2.2	19.05	0	0.00	18.85	2.2	1,165	0.19%
2022/06/21	1.3	19.02	0	0.00	19.10	1.3	1,168	0.11%
2022/06/20	8	18.70	1.9	18.88	18.75	6.1	1,167	0.53%
2022/06/17	6.4	18.79	0	0.00	18.85	6.4	1,167	0.55%
2022/06/15	5	19.00	1.5	19.13	19.10	3.5	1,225	0.29%
2022/06/14	0.2	18.74	0	0.00	18.85	0.2	1,243	0.01%
2022/06/13	1.3	18.83	0	0.00	18.80	1.3	1,272	0.10%
2022/06/10	3.1	19.04	1.6	19.10	19.15	1.5	1,281	0.12%
2022/06/09	0	0.00	2.1	19.15	19.15	-2.1	1,306	-0.16%
2022/06/07	1	19.10	0	0.00	19.00	1	1,351	0.07%
2022/06/02	0.4	19.10	2	19.10	19.10	-1.6	1,447	-0.11%
2022/06/01	4	19.13	0	0.00	19.15	4	1,490	0.27%
2022/05/31	8	18.75	0	19.20	18.75	8	1,485	0.54%
2022/05/30	0	0.00	0.4	19.25	19.15	-0.4	1,457	-0.03%
2022/05/27	2	18.80	1	18.90	18.90	1	1,451	0.07%
2022/05/26	0.1	18.74	0	0.00	18.65	0.1	1,458	0.01%
2022/05/25	3.4	18.66	0	0.00	18.60	3.4	1,493	0.22%
2022/05/24	1	18.85	0	0.00	18.80	1	1,521	0.07%
2022/05/20	14	18.64	0.8	18.80	18.70	13.3	1,529	0.87%
2022/05/19	2.3	18.63	3	18.65	18.65	-0.7	1,528	-0.05%
2022/05/18	4.1	18.90	2	19.05	19.10	2.1	1,520	0.14%
2022/05/17	5	18.77	1.7	18.85	18.80	3.3	1,510	0.22%
2022/05/16	4.2	18.82	6	19.02	18.80	-1.8	1,507	-0.12%
2022/05/13	5	18.86	10	19.00	19.00	-5	1,504	-0.33%
2022/05/12	9	19.06	16	18.99	18.85	-7	1,541	-0.46%
2022/05/11	8.4	19.80	15	19.70	19.60	-6.6	1,509	-0.44%
2022/05/10	7.5	19.96	19	19.93	20.05	-11.6	1,487	-0.78%
2022/05/09	13.1	20.13	2.6	20.36	20.10	10.5	1,470	0.71%
2022/05/06	1.1	20.50	6	20.53	20.55	-4.9	1,465	-0.33%
2022/05/05	1	20.80	0	0.00	20.85	1	1,466	0.07%
2022/05/04	0.1	20.75	0	0.00	20.80	0.1	1,474	0.01%
2022/05/03	3.2	20.71	0	0.00	20.70	3.2	1,503	0.21%
2022/04/29	23.3	20.84	1	20.85	20.80	22.3	1,513	1.47%
2022/04/27	4.1	20.50	0	0.00	20.55	4.1	1,548	0.26%
2022/04/26	0.3	21.05	1	21.00	20.95	-0.7	1,545	-0.05%
2022/04/25	3.3	21.01	1	21.00	21.05	2.3	1,540	0.15%
2022/04/22	0.1	21.45	0	0.00	21.40	0.1	1,526	0.01%
2022/04/21	1	21.50	0.5	21.55	21.50	0.5	1,547	0.03%
2022/04/20	0.4	21.58	0	0.00	21.45	0.4	1,575	0.03%
2022/04/19	0.6	21.60	2	21.68	21.70	-1.4	1,577	-0.09%
2022/04/18	31.9	21.49	0	0.00	21.45	31.9	1,581	2.01%
2022/04/15	1.1	21.66	0	0.00	21.70	1.1	1,590	0.07%
2022/04/14	2	21.73	0	0.00	21.80	2	1,590	0.13%
2022/04/13	22.3	21.66	0.1	21.80	21.80	22.2	1,584	1.40%
2022/04/12	5.5	21.62	0	0.00	21.65	5.5	1,581	0.35%
2022/04/11	17.5	22.03	0	0.00	22.05	17.5	1,564	1.12%
2022/04/08	0	0.00	8.1	22.80	22.75	-8.1	1,505	-0.54%
2022/04/07	2	22.83	0	0.00	22.80	2	1,508	0.13%
2022/04/06	0.2	22.85	1.4	22.81	22.95	-1.3	1,507	-0.08%
2022/04/01	0	0.00	1	22.90	22.95	-1	1,503	-0.07%
2022/03/31	4	23.01	1	23.05	23.00	3	1,517	0.20%
2022/03/30	1	23.05	2.2	23.07	23.05	-1.2	1,509	-0.08%
2022/03/29	11	23.05	1.5	23.02	22.95	9.5	1,500	0.63%
2022/03/28	14	22.83	0	0.00	23.00	14	1,493	0.94%
2022/03/25	0	0.00	0.1	23.05	23.00	-0.1	1,480	-0.01%
2022/03/23	10.1	22.95	5.6	22.96	22.95	4.5	1,470	0.31%
2022/03/22	5.3	22.95	0.3	23.03	23.00	5	1,465	0.34%
2022/03/21	2	23.25	34	23.18	23.10	-32	1,454	-2.20%
2022/03/18	0.1	22.85	1	22.75	22.90	-0.9	1,442	-0.06%
2022/03/17	6	22.53	8.1	22.49	22.55	-2.1	1,415	-0.15%
2022/03/16	3	22.10	12.1	22.20	22.20	-9.1	1,399	-0.65%
2022/03/15	2.5	22.08	2	22.15	22.15	0.5	1,372	0.04%
2022/03/14	1.6	22.13	1.1	22.06	22.20	0.5	1,369	0.04%
2022/03/11	5	21.66	2	21.65	21.60	3	1,341	0.22%
2022/03/10	2	21.48	1.3	21.57	21.55	0.7	1,328	0.06%
2022/03/09	12.3	20.82	0.7	20.50	21.05	11.6	1,305	0.89%
2022/03/08	19.5	20.17	5	20.00	20.00	14.5	1,274	1.13%
2022/03/07	11.2	20.87	0.2	21.05	20.80	11	1,223	0.90%
2022/03/04	0.1	21.55	0	0.00	21.50	0.1	1,200	0.01%
2022/03/03	2	21.60	1	21.60	21.60	1	1,207	0.08%
2022/03/02	0	21.65	0	0.00	21.60	0	1,219	0.00%
2022/03/01	1	21.70	0	21.70	21.65	1	1,219	0.08%
2022/02/25	16.9	21.58	0	21.65	21.55	16.9	1,213	1.39%
2022/02/24	14.5	21.91	0	21.85	21.70	14.5	1,188	1.22%
2022/02/23	3	22.10	19	22.15	22.10	-16	1,154	-1.39%
2022/02/22	6.1	22.05	0	0.00	22.05	6.1	1,180	0.51%
2022/02/21	1	22.15	0	0.00	22.25	1	1,198	0.08%
2022/02/18	1	22.25	2	22.23	22.25	-1	1,223	-0.08%
2022/02/16	2.1	22.15	0	0.00	22.20	2.1	1,228	0.17%
2022/02/15	8.3	22.10	1	22.20	22.05	7.3	1,234	0.59%
2022/02/14	4.1	22.18	0	22.15	22.10	4.1	1,219	0.34%
2022/02/10	3	22.70	0.3	22.85	22.75	2.7	1,166	0.23%
2022/02/09	4.2	22.71	0	0.00	22.75	4.2	1,170	0.36%
2022/02/08	2.2	22.64	3	22.70	22.65	-0.8	1,170	-0.07%
2022/02/07	1	22.55	0.1	22.60	22.60	0.9	1,166	0.08%
2022/01/26	0.1	22.30	1	22.10	22.20	-0.9	1,158	-0.08%
2022/01/25	14.4	22.19	2	22.05	22.10	12.4	1,158	1.07%
2022/01/24	4.2	22.44	2	22.40	22.45	2.2	1,133	0.19%
2022/01/21	12.4	22.71	0	0.00	22.65	12.4	1,123	1.10%
2022/01/20	2.2	22.95	0	0.00	23.15	2.2	1,083	0.20%
2022/01/19	18	23.00	5	23.02	22.95	13	1,076	1.21%
2022/01/18	0	0.00	0.2	23.15	23.10	-0.2	1,067	-0.02%
2022/01/17	10.6	23.11	10	23.10	23.15	0.6	1,065	0.06%
2022/01/14	6.2	23.53	0.2	23.30	23.20	6	1,072	0.56%
2022/01/13	7	23.56	3.1	23.48	23.60	3.9	1,105	0.35%
2022/01/12	11.1	23.11	2	23.15	23.15	9.1	1,082	0.84%
2022/01/11	8	23.21	3.2	23.18	23.25	4.8	1,075	0.45%
2022/01/10	2.4	23.24	7	23.20	23.15	-4.6	1,081	-0.43%
2022/01/07	0	0.00	4	23.50	23.40	-4	1,074	-0.38%
2022/01/06	0	0.00	6	23.40	23.40	-6	1,079	-0.56%
2022/01/05	4	23.41	0.1	23.45	23.40	3.9	1,091	0.36%
2022/01/04	3	23.58	0	23.55	23.55	3	1,100	0.27%
2022/01/03	0	0.00	1	23.75	23.65	-1	1,107	-0.09%
2021/12/30	1.4	23.56	10	23.60	23.65	-8.6	1,110	-0.77%
2021/12/29	0	0.00	2.4	23.50	23.60	-2.4	1,125	-0.22%
2021/12/28	0.4	23.35	20	23.39	23.35	-19.6	1,136	-1.73%
2021/12/27	0.8	23.32	0.1	23.40	23.30	0.7	1,164	0.06%
2021/12/22	0.2	23.05	0	23.10	22.95	0.1	1,230	0.01%
2021/12/21	1	22.90	1	22.80	22.90	0	1,232	0.00%
2021/12/20	0.3	23.00	0	0.00	22.80	0.3	1,231	0.03%
2021/12/17	6	22.84	0.1	22.85	23.00	5.9	1,239	0.48%
2021/12/16	3	22.75	10.4	22.75	22.75	-7.4	1,235	-0.60%
2021/12/15	2.1	22.71	0	0.00	22.70	2.1	1,248	0.17%
2021/12/14	23	22.75	0	0.00	22.75	23	1,252	1.84%
2021/12/13	14.8	23.06	0	0.00	23.05	14.8	1,233	1.20%
2021/12/10	2	23.25	0	0.00	23.25	2	1,240	0.16%
2021/12/09	3	23.30	0	0.00	23.35	3	1,243	0.24%
2021/12/08	0.2	23.40	1	23.50	23.40	-0.8	1,260	-0.06%
2021/12/07	0.2	23.13	6	23.12	23.20	-5.8	1,262	-0.46%
2021/12/06	0.2	23.01	0.2	23.15	23.10	0	1,274	0.00%
2021/12/01	3.4	23.04	0	0.00	23.15	3.4	1,324	0.25%
2021/11/30	0.1	22.90	0	0.00	23.60	0.1	1,337	0.01%
2021/11/29	14.4	22.72	1	22.75	22.75	13.4	1,355	0.98%
2021/11/26	20	23.07	0	0.00	23.05	20	1,369	1.46%
2021/11/25	0.2	23.30	0	0.00	23.35	0.2	1,399	0.01%
2021/11/22	0	0.00	0.3	23.35	23.40	-0.3	1,514	-0.02%
2021/11/19	18	23.74	0.3	23.65	23.50	17.7	1,649	1.07%
2021/11/18	2.1	23.70	1.2	23.62	23.70	0.9	1,702	0.05%
2021/11/17	0.4	23.35	12	23.19	23.50	-11.6	1,716	-0.68%
2021/11/16	17	23.04	0	0.00	23.05	17	1,717	0.99%
2021/11/15	11	23.10	0.5	23.33	23.10	10.5	1,754	0.60%
2021/11/11	4	22.80	1	22.95	22.85	3	1,841	0.16%
2021/11/10	6	22.75	7.2	22.80	22.90	-1.2	1,900	-0.06%
2021/11/09	6.2	22.83	2	22.80	22.75	4.2	1,933	0.22%
2021/11/08	2.1	22.73	10.6	22.80	22.85	-8.5	1,959	-0.44%
2021/11/05	1.1	22.71	0	0.00	22.70	1.1	2,052	0.06%
2021/11/04	1.1	22.90	0	0.00	22.95	1.1	2,102	0.05%
2021/11/02	12.3	22.51	0	0.00	22.50	12.3	2,172	0.57%
2021/10/29	10.6	22.65	0	0.00	22.65	10.6	2,204	0.48%
2021/10/28	0	0.00	2	22.75	22.85	-2	2,211	-0.09%
2021/10/27	1	22.80	0	0.00	22.85	1	2,248	0.04%
2021/10/26	0	22.95	0.1	22.95	23.00	-0.1	2,281	0.00%
2021/10/25	2	22.80	1.1	22.80	22.80	0.9	2,315	0.04%
2021/10/22	3.3	23.03	0	0.00	22.95	3.3	2,363	0.14%
2021/10/21	0	0.00	0.6	23.15	23.35	-0.6	2,384	-0.02%
2021/10/20	1	22.85	0	0.00	22.90	1	2,361	0.04%
2021/10/19	1	22.75	0	0.00	22.80	1	2,399	0.04%
2021/10/14	0.1	22.25	0	0.00	22.15	0.1	2,482	0.01%
2021/10/13	1.4	22.24	6.4	22.30	22.20	-5	2,516	-0.20%
2021/10/12	1.1	22.10	3.1	22.31	22.25	-2	2,566	-0.08%
2021/10/08	2	22.30	0	0.00	22.40	2	2,606	0.08%
2021/10/07	0	0.00	1	22.30	22.35	-1	2,633	-0.04%
2021/10/06	1	21.90	3	21.95	21.85	-2	2,672	-0.07%
2021/10/05	0.6	21.93	0	0.00	21.80	0.6	2,694	0.02%
2021/10/04	2.1	22.11	0.4	22.20	22.00	1.7	2,707	0.06%
2021/10/01	17.3	22.60	8.1	22.35	22.40	9.2	2,727	0.34%
2021/09/30	4.2	23.05	0	0.00	23.00	4.2	2,771	0.15%
2021/09/29	2.2	23.01	0	0.00	23.05	2.2	2,810	0.08%
2021/09/28	2.2	23.26	0	0.00	23.30	2.2	2,828	0.08%
2021/09/27	0.2	23.45	10	23.45	23.40	-9.9	2,858	-0.34%
2021/09/24	0	0.00	3	23.45	23.40	-3	2,935	-0.10%
2021/09/23	10	23.40	10	23.35	23.40	0	2,972	0.00%
2021/09/22	1.1	23.35	3	23.30	23.25	-1.9	2,999	-0.06%
2021/09/17	0.2	23.65	1	23.65	23.85	-0.8	3,010	-0.03%
2021/09/16	3.1	23.78	0	0.00	23.65	3.1	3,026	0.10%
2021/09/14	1	24.00	3	23.93	23.90	-2	3,055	-0.07%
2021/09/13	0.1	23.86	1	23.60	23.95	-0.9	3,071	-0.03%
2021/09/10	3	23.55	0.1	23.60	23.45	2.9	3,105	0.09%
2021/09/09	1.3	23.32	0	0.00	23.35	1.3	3,128	0.04%
2021/09/08	0	0.00	10.3	23.45	23.50	-10.3	3,141	-0.33%
2021/09/07	1	23.25	3	23.25	23.25	-2	3,190	-0.06%
2021/09/06	0.1	23.45	0	0.00	23.30	0.1	3,230	0.00%
2021/09/03	14	23.42	1	23.50	23.45	13	3,272	0.40%
2021/09/02	2	23.48	0	0.00	23.40	2	3,302	0.06%
2021/09/01	0.2	23.65	1	23.55	23.75	-0.8	3,324	-0.02%
2021/08/31	3	23.47	0.2	23.80	23.55	2.8	3,341	0.08%
2021/08/30	13.3	23.79	0	0.00	23.75	13.3	3,518	0.38%
2021/08/27	7.1	23.53	0	0.00	23.70	7.1	3,539	0.20%
2021/08/26	15.3	23.63	4	23.90	23.40	11.3	3,543	0.32%
2021/08/25	9.3	26.17	0	0.00	26.15	9.3	3,529	0.26%
2021/08/24	2	26.23	5.2	25.95	26.25	-3.2	3,432	-0.09%
2021/08/23	5	25.85	2.1	25.86	25.85	2.9	3,425	0.08%
2021/08/19	0	25.75	0	0.00	25.60	0	3,551	0.00%
2021/08/18	5.1	25.35	6	25.15	25.80	-0.9	3,553	-0.03%
2021/08/17	6	25.28	0	0.00	25.10	6	3,553	0.17%
2021/08/16	4	25.53	2	25.40	25.45	2	3,546	0.06%
2021/08/13	11.2	26.00	2.4	26.04	26.00	8.9	3,600	0.25%
2021/08/12	0	0.00	1	26.15	26.25	-1	3,654	-0.03%
2021/08/11	19.1	26.08	11	25.99	26.00	8.1	3,727	0.22%
2021/08/10	8	26.63	1	26.50	26.65	7	3,779	0.19%
2021/08/09	17	26.90	597	26.96	26.95	-580	3,907	-14.84%	大賣/鉅額交易
2021/08/06	0	0.00	5	27.40	27.30	-5	3,982	-0.13%
2021/08/05	0	27.52	0	0.00	27.35	0	4,163	0.00%
2021/08/04	0.5	27.65	11	27.53	27.40	-10.5	4,524	-0.23%
2021/08/03	1	27.30	4	27.29	27.40	-3	4,796	-0.06%
2021/08/02	2.2	27.20	5	27.05	27.30	-2.8	4,997	-0.06%
2021/07/30	4.1	27.10	8	27.33	27.05	-3.9	5,043	-0.08%
2021/07/29	24	27.18	0	0.00	27.20	24	5,210	0.46%
2021/07/28	15	27.16	5	27.60	27.15	10	5,326	0.19%
2021/07/27	4	27.66	7	27.94	27.60	-3	5,505	-0.05%
2021/07/26	3	27.97	16	28.07	27.90	-13	5,594	-0.23%
2021/07/23	3	28.00	13	27.90	28.00	-10	5,690	-0.18%
2021/07/22	5	27.78	8	27.72	27.70	-3	5,748	-0.05%
2021/07/21	13	27.98	23	27.58	27.65	-10	5,844	-0.17%
2021/07/20	4.9	27.75	13.5	27.83	27.80	-8.6	5,972	-0.14%
2021/07/19	0.5	28.20	1	28.15	28.15	-0.5	6,047	-0.01%
2021/07/16	26	28.01	3.8	27.98	28.05	22.2	6,248	0.36%
2021/07/15	1	27.90	10	27.75	28.00	-9	6,267	-0.14%
2021/07/14	1	27.70	1	27.70	27.65	0	6,337	0.00%
2021/07/13	7.6	27.59	1	27.85	27.50	6.6	6,516	0.10%
2021/07/12	5	27.91	7.1	27.78	27.75	-2.1	6,629	-0.03%
2021/07/09	0.6	27.70	3	27.63	27.60	-2.4	6,656	-0.04%
2021/07/08	3.5	27.89	3.3	27.81	27.90	0.2	6,774	0.00%
2021/07/07	1	27.90	11	27.75	27.65	-10	6,853	-0.15%
2021/07/06	10	27.20	1	27.40	27.45	9	6,915	0.13%
2021/07/05	0	0.00	10	26.95	27.05	-10	6,982	-0.14%
2021/07/02	101.4	26.94	4	26.83	26.80	97.4	7,059	1.38%	大買/
2021/07/01	4	27.01	12	26.99	26.95	-8	7,216	-0.11%
2021/06/30	2	26.50	3	26.67	26.75	-1	7,281	-0.01%
2021/06/29	3	26.37	1	26.50	26.35	2	7,416	0.03%
2021/06/28	1.3	26.33	8	26.55	26.60	-6.7	7,566	-0.09%
2021/06/25	10.1	26.44	1	26.55	26.35	9.1	7,674	0.12%
2021/06/24	2	26.40	3	26.38	26.40	-1	7,846	-0.01%
2021/06/23	1.2	26.16	2	26.10	26.10	-0.8	7,962	-0.01%
2021/06/22	0.1	25.98	0	0.00	25.95	0.1	8,081	0.00%
2021/06/21	6	25.82	4	25.60	25.70	2	8,358	0.02%
2021/06/18	6	25.97	2	26.00	25.85	4	8,397	0.05%
2021/06/17	2.2	25.99	0.6	25.88	26.15	1.6	8,449	0.02%
2021/06/16	10.3	25.89	5	25.81	25.80	5.3	8,494	0.06%
2021/06/15	19.2	26.14	0	0.00	26.15	19.2	8,457	0.23%
2021/06/11	5.1	26.17	0.4	26.38	26.25	4.7	8,443	0.06%
2021/06/10	1.1	26.51	0.6	26.61	26.50	0.5	8,405	0.01%
2021/06/09	5.4	26.48	7	26.61	26.40	-1.7	8,386	-0.02%
2021/06/08	5.5	26.81	1.2	26.73	26.75	4.3	8,358	0.05%
2021/06/07	36.3	26.82	293.4	26.51	26.80	-257.1	8,349	-3.08%	大賣/鉅額交易
2021/06/04	2.2	28.49	8	28.41	28.40	-5.8	8,163	-0.07%
2021/06/03	5.4	28.79	3	28.83	28.75	2.4	8,147	0.03%
2021/06/02	0.1	29.00	2	28.80	28.70	-1.9	8,178	-0.02%
2021/06/01	3	28.47	4	28.44	28.75	-1	8,136	-0.01%
2021/05/31	4.1	28.71	10	28.82	28.60	-5.9	8,135	-0.07%
2021/05/28	3	28.68	18	28.71	28.65	-15	8,105	-0.19%
2021/05/27	2	27.85	2	27.70	28.05	0	8,079	0.00%
2021/05/26	4.2	27.55	10	27.51	27.60	-5.8	8,069	-0.07%
2021/05/25	9	27.37	0.1	27.32	27.40	8.9	8,106	0.11%
2021/05/24	9	26.92	5.2	27.08	27.10	3.8	8,129	0.05%
2021/05/21	3	26.93	17	26.55	26.95	-14	8,149	-0.17%
2021/05/20	6.2	26.00	0	0.00	25.90	6.2	8,069	0.08%
2021/05/19	7.1	26.38	15.1	26.40	26.30	-8	8,027	-0.10%
2021/05/18	19.7	26.04	2.2	26.28	26.50	17.5	7,992	0.22%
2021/05/17	14.2	25.03	11.1	24.80	24.50	3.1	7,912	0.04%
2021/05/14	14.1	26.15	14	26.40	26.10	0.1	7,786	0.00%
2021/05/13	46.5	26.03	12.8	26.57	25.80	33.7	7,662	0.44%
2021/05/12	37	26.82	15.6	27.17	26.50	21.4	7,528	0.28%
2021/05/11	32.5	29.57	42.4	29.63	29.25	-9.9	7,216	-0.14%
2021/05/10	2.4	29.99	28.3	30.18	30.45	-25.8	6,968	-0.37%
2021/05/07	3.3	29.50	10.1	29.34	29.65	-6.8	6,832	-0.10%
2021/05/06	35.1	29.44	17.5	29.43	29.50	17.6	6,795	0.26%
2021/05/05	82.8	28.96	68	29.31	28.85	14.8	6,636	0.22%
2021/05/04	7.5	27.96	12.6	28.11	28.45	-5.2	6,630	-0.08%
2021/05/03	19.2	29.42	5.5	29.85	29.15	13.7	6,444	0.21%
2021/04/29	11.2	29.39	14.1	29.37	29.90	-2.9	6,372	-0.05%
2021/04/28	0.3	29.63	0.1	29.36	29.50	0.2	6,351	0.00%
2021/04/27	4	29.73	1.5	29.72	29.75	2.5	6,389	0.04%
2021/04/26	9.6	29.45	0.2	29.20	29.50	9.4	6,324	0.15%
2021/04/23	4.6	28.09	7.2	28.19	28.35	-2.6	6,238	-0.04%
2021/04/22	9.2	28.17	16	28.08	28.10	-6.8	6,276	-0.11%
2021/04/21	5.5	27.32	2.5	27.35	27.80	3	6,200	0.05%
2021/04/20	8.2	27.54	3	27.47	27.55	5.2	6,487	0.08%
2021/04/19	9	27.95	6.1	28.05	28.10	3	6,677	0.04%
2021/04/16	22.6	26.77	18.2	26.32	27.10	4.4	7,024	0.06%
2021/04/15	2.7	25.79	6	25.98	25.85	-3.3	7,360	-0.05%
2021/04/14	24.3	25.18	13	25.50	25.65	11.3	7,728	0.15%
2021/04/13	2.1	25.84	15.3	25.78	25.40	-13.2	7,875	-0.17%
2021/04/12	4.1	25.22	23.8	25.30	25.60	-19.7	7,863	-0.25%
2021/04/09	4	24.53	50	24.63	24.60	-46	7,885	-0.58%
2021/04/08	34.6	24.23	24	24.64	24.70	10.6	7,915	0.13%
2021/04/07	75.6	24.41	42	24.37	24.45	33.6	8,014	0.42%
2021/04/06	33.1	24.27	25	24.64	24.75	8.1	7,898	0.10%
2021/04/01	59.2	23.98	52.5	24.00	24.05	6.7	7,851	0.09%
2021/03/31	11.3	23.31	2.1	23.28	23.50	9.2	7,697	0.12%
2021/03/30	5.3	22.84	53	22.71	23.00	-47.7	7,534	-0.63%
2021/03/29	9.4	22.63	16	22.85	22.85	-6.7	7,436	-0.09%
2021/03/26	3	22.02	6	22.05	22.10	-3	7,391	-0.04%
2021/03/25	6	21.83	26	21.80	21.85	-20	7,331	-0.27%
2021/03/24	108	21.46	108.1	21.61	21.75	-0.1	7,217	0.00%	大買/大賣/
2021/03/23	2	21.08	3	21.12	21.15	-1	6,946	-0.01%
2021/03/22	5	20.65	5	21.10	21.10	0	6,898	0.00%
2021/03/19	0	0.00	43	20.60	20.50	-43	6,867	-0.63%
2021/03/18	1	20.60	2	20.65	20.65	-1	6,849	-0.01%
2021/03/17	2	20.50	5	20.50	20.55	-3	6,923	-0.04%
2021/03/16	10	20.45	4	20.40	20.45	6	7,061	0.08%
2021/03/15	4.5	20.33	0	0.00	20.35	4.5	7,174	0.06%
2021/03/11	0	0.00	1	20.35	20.30	-1	7,693	-0.01%
2021/03/10	0.3	20.20	10	20.25	20.20	-9.7	7,788	-0.12%
2021/03/09	0	0.00	5.2	20.25	20.30	-5.2	7,865	-0.07%
2021/03/08	11	20.19	30	20.35	20.15	-19	7,875	-0.24%
2021/03/05	20.3	20.35	0	0.00	20.40	20.3	7,856	0.26%
2021/03/04	7	20.41	30	20.50	20.50	-23	7,876	-0.29%
2021/03/03	1	20.50	4	20.56	20.65	-3	7,839	-0.04%
2021/03/02	18.5	20.54	10	20.60	20.40	8.5	7,841	0.11%
2021/02/26	0	20.80	0	0.00	20.65	0	7,790	0.00%
2021/02/25	7	20.80	4	21.14	21.15	3	7,727	0.04%
2021/02/24	5	20.90	11	20.78	20.70	-6	7,684	-0.08%
2021/02/23	1	21.00	7	21.03	21.00	-6	7,621	-0.08%
2021/02/22	1	20.85	25	20.90	20.90	-24	7,559	-0.32%
2021/02/19	7	20.79	0.1	20.85	20.85	6.9	7,532	0.09%
2021/02/18	23	21.02	25.1	21.09	21.10	-2.1	7,490	-0.03%
2021/02/17	30	20.60	4	20.65	20.75	26	7,437	0.35%
2021/02/05	26	20.35	30	20.35	20.35	-4	7,402	-0.05%
2021/02/04	2	20.10	0	0.00	20.15	2	7,351	0.03%
2021/02/03	24	20.34	20	20.15	20.15	4	7,364	0.05%
2021/02/02	2	20.15	4	20.13	20.40	-2	7,335	-0.03%
2021/02/01	2	19.75	2	19.70	19.75	0	7,283	0.00%
2021/01/29	15	20.02	2.2	20.46	20.00	12.8	7,231	0.18%
2021/01/28	2.2	20.30	1	20.35	20.35	1.2	7,156	0.02%
2021/01/27	0.2	20.42	4	20.58	20.60	-3.8	7,115	-0.05%
2021/01/26	35.2	20.50	6	20.81	20.40	29.2	7,076	0.41%
2021/01/22	1	20.30	0	0.00	20.45	1	6,891	0.01%
2021/01/21	13	20.50	2	20.58	20.50	11	6,848	0.16%
2021/01/20	10.2	20.59	2	20.60	20.30	8.2	6,746	0.12%
2021/01/19	14	21.19	5	21.19	21.20	9	6,615	0.14%
2021/01/18	1	20.50	0	0.00	21.05	1	6,566	0.02%
2021/01/15	36.2	21.08	162	21.04	21.15	-125.8	6,484	-1.94%	大賣/鉅額交易
2021/01/14	64	21.51	23	21.50	21.55	41	6,408	0.64%
2021/01/13	71	21.52	28	21.86	21.85	43	6,257	0.69%
2021/01/12	34	21.14	30.1	21.09	21.00	3.9	5,898	0.07%
2021/01/11	51.1	21.89	79	21.86	22.10	-27.9	5,612	-0.50%
2021/01/08	140.1	21.17	44	21.26	21.35	96.1	5,058	1.90%	大買/
2021/01/07	25.3	20.19	40	20.24	20.85	-14.7	4,566	-0.32%
2021/01/06	111	19.35	2	19.80	19.20	109	4,138	2.63%	大買/鉅額交易
2021/01/05	40	18.90	1.3	19.01	18.95	38.7	3,850	1.00%
2021/01/04	3.3	18.79	2.4	18.62	19.00	0.9	3,842	0.02%
2020/12/31	20	18.60	6	18.58	18.40	14	3,674	0.38%
2020/12/30	3.3	18.45	45.2	18.04	18.55	-41.9	3,537	-1.18%
2020/12/29	1	17.55	6	17.67	17.70	-5	3,332	-0.15%
2020/12/28	5	17.40	0.8	17.35	17.45	4.2	3,259	0.13%
2020/12/25	0	0.00	10	17.05	17.00	-10	3,166	-0.32%
2020/12/24	1	17.05	0	0.00	17.00	1	3,151	0.03%
2020/12/23	5	16.80	0.2	16.80	16.90	4.8	3,150	0.15%
2020/12/22	15	17.20	25	17.11	16.70	-10	3,140	-0.32%
2020/12/21	0	0.00	9	17.07	17.10	-9	3,054	-0.30%
2020/12/18	13	16.89	0	0.00	16.90	13	3,016	0.43%
2020/12/17	0	0.00	2	16.95	17.00	-2	3,031	-0.07%
2020/12/16	0	0.00	11	16.81	16.90	-11	3,022	-0.36%
2020/12/15	11	16.65	0	0.00	16.70	11	2,997	0.37%
2020/12/14	24	17.03	3	16.98	16.90	21	2,957	0.71%
2020/12/11	0	16.95	7	17.03	17.00	-7	2,926	-0.24%
2020/12/10	3	16.93	6	17.15	16.90	-3	2,831	-0.11%
2020/12/09	1	17.00	4	17.03	17.05	-3	2,689	-0.11%
2020/12/08	38	16.94	5.2	16.72	16.75	32.8	2,584	1.27%
2020/12/07	6	16.75	32.1	16.65	17.20	-26.1	2,427	-1.08%
2020/12/04	0	0.00	1	15.90	15.95	-1	2,072	-0.05%
2020/12/02	0	15.70	0	0.00	15.80	0	2,149	0.00%
2020/11/26	3.3	15.74	0	0.00	15.75	3.3	2,278	0.14%
2020/11/25	3	15.60	9	15.62	15.65	-6	2,444	-0.25%
2020/11/24	1	15.55	4	15.58	15.55	-3	2,438	-0.12%
2020/11/23	0	0.00	2	15.53	15.55	-2	2,492	-0.08%
2020/11/20	1	15.25	3	15.28	15.35	-2	2,463	-0.08%
2020/11/19	2	15.18	2	15.30	15.20	0	2,498	0.00%
2020/11/18	1	15.25	1	15.20	15.25	0	2,493	0.00%
2020/11/17	5	15.15	0	0.00	15.25	5	2,530	0.20%
2020/11/16	0	0.00	6	15.13	15.20	-6	2,634	-0.23%
2020/11/13	1	14.95	0.1	15.05	14.95	0.9	2,649	0.03%
2020/11/12	2	15.10	1	15.20	15.10	1	2,643	0.04%
2020/11/11	0	0.00	2.1	15.25	15.25	-2.1	2,684	-0.08%
2020/11/10	2	15.03	0	0.00	15.05	2	2,697	0.07%
2020/11/05	0	0.00	0.1	14.90	14.90	-0.1	2,913	0.00%
2020/11/04	6	14.76	5	14.89	14.90	1	3,122	0.03%
2020/11/03	0	0.00	2	14.80	14.80	-2	3,388	-0.06%
2020/11/02	2	14.70	0	0.00	14.65	2	3,549	0.06%
2020/10/30	6	14.72	0	0.00	14.70	6	3,807	0.16%
2020/10/29	6	14.73	54	14.65	14.80	-48	3,964	-1.21%
2020/10/28	12	14.94	0	0.00	14.95	12	4,208	0.29%
2020/10/27	1	14.95	0	15.00	15.00	1	4,380	0.02%
2020/10/26	0	0.00	2	15.15	15.15	-2	4,587	-0.04%
2020/10/23	0	0.00	0	15.25	15.20	0	4,712	0.00%
2020/10/22	0	0.00	5	15.30	15.45	-5	4,818	-0.10%
2020/10/21	3	14.85	2	15.03	15.00	1	4,891	0.02%
2020/10/20	2	14.90	0	0.00	14.90	2	4,999	0.04%
2020/10/19	0	0.00	4	15.08	15.10	-4	5,112	-0.08%
2020/10/16	7	14.80	0	0.00	14.85	7	5,222	0.13%
2020/10/15	8	14.82	0	0.00	14.85	8	5,341	0.15%
2020/10/14	9	14.91	0.1	14.95	14.95	8.9	5,382	0.17%
2020/10/13	1	14.90	0	0.00	14.95	1	5,556	0.02%
2020/10/12	18	14.96	2	15.10	15.00	16	5,579	0.29%
2020/10/08	1	15.60	1	15.65	15.70	0	5,513	0.00%
2020/10/07	0	0.00	1	15.75	15.75	-1	5,544	-0.02%
2020/10/06	5	15.58	1	15.65	15.75	4	5,585	0.07%
2020/10/05	1	15.60	0	0.00	15.55	1	5,673	0.02%
2020/09/29	1	15.55	0	0.00	15.55	1	5,948	0.02%
2020/09/28	1.8	15.60	0	0.00	15.60	1.8	6,004	0.03%
2020/09/25	1	15.25	0	0.00	15.25	1	6,104	0.02%
2020/09/24	6	15.34	51	15.25	15.15	-45	6,107	-0.74%
2020/09/23	2	15.50	1	15.50	15.55	1	6,044	0.02%
2020/09/22	4	15.81	0	0.00	15.75	4	6,012	0.07%
2020/09/21	0	0.00	6	16.18	16.15	-6	5,971	-0.10%
2020/09/17	0	16.10	0	0.00	16.15	0	5,993	0.00%
2020/09/16	0	0.00	1	16.15	16.10	-1	5,984	-0.02%
2020/09/15	0	0.00	6	16.05	16.05	-6	5,975	-0.10%
2020/09/14	3	15.98	0	0.00	16.00	3	5,984	0.05%
2020/09/08	1	16.10	3	16.12	16.15	-2	5,953	-0.03%
2020/09/07	22	16.51	46	16.26	16.10	-24	5,909	-0.41%
2020/09/04	15	15.95	0	0.00	16.05	15	5,732	0.26%
2020/09/03	0	0.00	2	16.03	15.95	-2	5,688	-0.04%
2020/09/02	37	16.15	4	16.08	15.80	33	5,673	0.58%
2020/09/01	9	16.18	34	16.06	16.25	-25	5,642	-0.44%
2020/08/31	53	16.19	1	16.35	16.30	52	5,566	0.93%
2020/08/27	0	0.00	1	15.30	15.35	-1	5,420	-0.02%
2020/08/26	1	15.70	1	15.85	15.70	0	5,356	0.00%
2020/08/24	0	0.00	2	15.45	15.50	-2	5,341	-0.04%
2020/08/21	1	15.40	0	0.00	15.45	1	5,342	0.02%
2020/08/20	24	15.21	4	15.40	15.20	20	5,304	0.38%
2020/08/19	2	15.80	0	0.00	15.70	2	5,204	0.04%
2020/08/18	0	0.00	3	15.75	15.85	-3	5,176	-0.06%
2020/08/17	0	0.00	30	15.80	15.90	-30	5,152	-0.58%
2020/08/14	1	15.45	0	0.00	15.60	1	5,161	0.02%
2020/08/12	1	15.60	0	0.00	15.50	1	5,119	0.02%
2020/08/11	0	0.00	2	16.10	15.85	-2	5,022	-0.04%
2020/08/10	20	16.30	7	16.13	16.05	13	4,924	0.26%
2020/08/07	5	15.79	1	15.90	15.80	4	4,740	0.08%
2020/08/06	1	15.90	2	15.95	15.80	-1	4,474	-0.02%
2020/08/05	0	0.00	0.2	15.90	16.00	-0.2	4,323	-0.01%
2020/08/04	14	15.09	10	15.30	15.10	4	4,082	0.10%
2020/08/03	2	16.23	10	16.15	16.25	-8	3,927	-0.20%
2020/07/31	13	16.33	59	16.43	16.40	-46	3,684	-1.25%
2020/07/30	0	0.00	73	16.39	16.40	-73	3,516	-2.08%
2020/07/29	0	0.00	21	15.85	15.90	-21	3,308	-0.63%
2020/07/28	10	15.71	0	0.00	15.45	10	3,208	0.31%
2020/07/27	93	15.66	3	15.80	15.75	90	3,130	2.87%
2020/07/24	12	15.49	1	15.60	15.40	11	3,019	0.36%
2020/07/23	4	15.64	1	15.85	15.75	3	2,932	0.10%
2020/07/22	4	15.68	5	15.74	15.75	-1	2,821	-0.04%
2020/07/21	12	15.30	12	15.40	15.40	0	2,687	0.00%
2020/07/17	20	15.18	20	15.18	15.10	0	2,499	0.00%
2020/07/16	10	14.95	0	0.00	14.95	10	2,341	0.43%
2020/07/15	1	14.80	0	0.00	14.90	1	2,306	0.04%
2020/07/14	10	14.91	0	0.00	14.90	10	2,289	0.44%
2020/07/13	2	14.80	0	0.00	15.00	2	2,261	0.09%
2020/07/10	0	0.00	1	15.10	14.75	-1	2,265	-0.04%
2020/07/09	0	0.00	20	15.06	15.00	-20	2,215	-0.90%
2020/07/08	11	14.51	26	14.62	14.65	-15	2,028	-0.74%
2020/07/07	20	14.35	4	14.34	14.35	16	1,981	0.81%
2020/07/06	6	14.15	10	13.95	14.20	-4	2,011	-0.20%
2020/07/01	30	13.80	1	13.75	13.75	29	1,957	1.48%
2020/06/19	0	0.00	5	13.90	13.80	-5	2,140	-0.23%
2020/06/17	2	13.78	0	0.00	13.90	2	2,107	0.09%
2020/06/16	0	0.00	50	13.71	13.80	-50	2,083	-2.40%
2020/06/15	30	13.55	0	0.00	13.60	30	2,110	1.42%
2020/06/12	20	13.45	0	0.00	13.50	20	2,113	0.95%
2020/06/05	0	0.00	1	13.85	13.90	-1	2,100	-0.05%
2020/06/04	0	0.00	1	13.80	13.85	-1	2,101	-0.05%
2020/06/03	15	13.67	1	13.60	13.70	14	2,104	0.67%
2020/06/02	0	0.00	3	13.50	13.50	-3	2,077	-0.14%
2020/05/27	0	0.00	10	13.35	13.30	-10	2,050	-0.49%
2020/05/22	1	13.15	0	0.00	13.10	1	2,066	0.05%
2020/05/21	2	13.10	0	0.00	13.20	2	2,074	0.10%
2020/05/12	1	13.35	0	0.00	13.30	1	1,952	0.05%
2020/05/08	2	13.35	0	0.00	13.35	2	1,934	0.10%
2020/05/06	8	13.19	0	0.00	13.15	8	1,963	0.41%
2020/05/05	1	13.20	0	0.00	13.25	1	1,983	0.05%
2020/04/21	0	0.00	37	12.71	12.70	-37	2,019	-1.83%
2020/04/17	30	13.05	0	0.00	12.95	30	2,008	1.49%
2020/04/14	10	12.84	10	12.80	12.85	0	1,944	0.00%
2020/04/10	10	12.65	8	12.62	12.70	2	1,932	0.10%
2020/04/09	6	12.66	0	0.00	12.60	6	1,930	0.31%
2020/04/08	3	12.75	1	12.75	12.85	2	1,879	0.11%
2020/04/07	0.2	12.80	0	0.00	12.75	0.2	1,849	0.01%
2020/04/06	2	12.60	1	12.75	12.70	1	1,828	0.05%
2020/04/01	0	0.00	2	12.80	12.85	-2	1,792	-0.11%
2020/03/31	1	12.85	0	0.00	13.00	1	1,762	0.06%
2020/03/27	4	12.53	3	12.55	12.55	1	1,630	0.06%
2020/03/24	1	11.15	0	0.00	11.30	1	1,588	0.06%
2020/03/23	2	10.98	0	0.00	11.00	2	1,601	0.12%
2020/03/20	3	11.25	0	0.00	11.25	3	1,619	0.19%
2020/03/19	0	0.00	7	10.95	10.70	-7	1,617	-0.43%
2020/03/16	0	0.00	2	11.85	11.60	-2	1,623	-0.12%
2020/03/13	0	0.00	1	11.85	12.00	-1	1,610	-0.06%
2020/03/06	3	13.67	0	0.00	13.60	3	1,447	0.21%
2020/03/04	2	13.75	0	0.00	13.75	2	1,438	0.14%
2020/03/03	2	13.75	0	0.00	13.75	2	1,431	0.14%
2020/02/27	1	13.75	0	0.00	13.80	1	1,416	0.07%
2020/02/26	2	13.78	2	13.75	13.80	0	1,414	0.00%
2020/02/24	4	13.88	0	0.00	13.90	4	1,391	0.29%
2020/02/19	10	13.95	0	0.00	14.05	10	1,377	0.73%
2020/02/18	10	13.90	0	0.00	13.95	10	1,373	0.73%
2020/02/17	4	13.90	0	0.00	13.95	4	1,376	0.29%
2020/02/14	0	0.00	2	13.95	13.95	-2	1,381	-0.14%
2020/02/10	0	0.00	400	13.95	13.95	-400	1,445	-27.67%	大賣/鉅額交易
2020/02/04	0	0.00	2	14.10	14.20	-2	1,473	-0.14%
2020/02/03	2	13.85	0	0.00	13.90	2	1,437	0.14%
2020/01/31	0	0.00	4	14.13	14.15	-4	1,404	-0.28%
2020/01/20	1	14.80	0	0.00	14.80	1	1,329	0.08%
2020/01/09	0	0.00	160	14.50	14.45	-160	1,268	-12.62%	大賣/鉅額交易
2020/01/08	0	0.00	25	14.47	14.45	-25	1,263	-1.98%
2020/01/07	1	14.65	30	14.65	14.60	-29	1,239	-2.34%
2020/01/03	10	14.80	3	14.82	14.90	7	1,216	0.58%
2020/01/02	1	14.80	0	0.00	14.75	1	1,193	0.08%
2019/12/30	2	14.40	0	0.00	14.40	2	1,133	0.18%
2019/12/17	30	14.40	0	0.00	14.50	30	1,032	2.91%
2019/12/13	1	14.40	2	14.45	14.40	-1	1,012	-0.10%
2019/12/12	0	0.00	2	14.40	14.35	-2	999	-0.20%
2019/12/06	0	0.00	2	13.85	13.80	-2	950	-0.21%
2019/12/03	1	13.80	0	0.00	13.80	1	1,001	0.10%
2019/11/29	2	13.80	0	0.00	13.80	2	1,006	0.20%
2019/11/27	2	13.85	0	0.00	13.95	2	1,001	0.20%
2019/11/26	5	13.91	0	0.00	13.85	5	993	0.50%
2019/11/25	0	0.00	9	13.86	13.95	-9	979	-0.92%
2019/11/19	0	0.00	5	13.80	13.75	-5	968	-0.52%
2019/11/18	15	13.75	20	13.73	13.80	-5	966	-0.52%
2019/11/15	3	13.70	0	0.00	13.75	3	967	0.31%
2019/11/12	0	0.00	5	13.75	13.80	-5	992	-0.50%
2019/11/07	1	13.80	0	0.00	13.80	1	960	0.10%
2019/11/06	5	13.80	0	0.00	13.75	5	952	0.53%
2019/11/04	0	0.00	1	13.40	13.35	-1	882	-0.11%
2019/10/30	0	0.00	0.1	13.15	13.20	-0.1	879	-0.01%
2019/10/22	1	13.20	0	0.00	13.15	1	961	0.10%
2019/10/07	50	12.95	0	0.00	13.00	50	1,101	4.54%
2019/10/01	0	0.00	0.3	13.05	13.05	-0.3	1,139	-0.03%
2019/09/27	20	13.00	0	0.00	12.95	20	1,141	1.75%
2019/09/23	60	13.25	0	0.00	13.20	60	1,153	5.20%
2019/09/19	0	0.00	5	13.28	13.25	-5	1,150	-0.43%
2019/09/17	30	13.20	0	0.00	13.20	30	1,148	2.61%
2019/09/10	3	13.15	0	0.00	13.20	3	1,193	0.25%
2019/09/06	1	12.85	2	12.85	12.90	-1	1,150	-0.09%
2019/09/03	1	12.70	0	0.00	12.75	1	1,179	0.08%
2019/09/02	1	12.75	0	0.00	12.75	1	1,195	0.08%
2019/08/23	1	12.80	0	0.00	12.85	1	1,243	0.08%
2019/08/20	0	0.00	4	12.70	12.65	-4	1,338	-0.30%
2019/08/13	3	12.55	0	0.00	12.55	3	1,309	0.23%
2019/08/01	2	12.60	2	12.60	12.60	0	1,343	0.00%
2019/07/30	2	12.80	0	0.00	12.80	2	1,317	0.15%
2019/07/26	5	12.90	0	0.00	12.90	5	1,328	0.38%
2019/07/24	2	13.00	0	0.00	13.00	2	1,331	0.15%
2019/07/22	3	13.05	0	0.00	13.00	3	1,350	0.22%
2019/07/19	2	13.10	0	0.00	13.10	2	1,512	0.13%
2019/07/18	5	13.10	0	0.00	13.15	5	1,569	0.32%
2019/07/16	4	13.15	0	0.00	13.10	4	1,656	0.24%
2019/07/12	2	13.80	0	0.00	13.80	2	1,718	0.12%
2019/07/10	0	0.00	0.3	13.80	13.85	-0.3	1,765	-0.02%
2019/06/18	0	0.00	2	13.50	13.55	-2	1,714	-0.12%
2019/06/13	2	13.25	0	0.00	13.25	2	1,739	0.11%
2019/06/12	0	0.00	0.1	13.10	13.20	-0.1	1,741	0.00%
2019/06/04	2	13.45	0	0.00	13.45	2	1,680	0.12%
2019/05/30	2	13.40	0	0.00	13.50	2	1,657	0.12%
2019/05/29	2	13.35	0	0.00	13.40	2	1,652	0.12%
2019/05/27	3	13.50	0	0.00	13.60	3	1,584	0.19%
2019/05/23	0.3	13.50	0	0.00	13.40	0.3	1,586	0.02%
2019/05/17	0	0.00	155	13.45	13.45	-155	1,584	-9.78%	大賣/鉅額交易
2019/05/13	0	0.00	1	13.40	13.40	-1	1,561	-0.06%
2019/05/10	0	0.00	2	13.45	13.50	-2	1,552	-0.13%
2019/05/09	2	13.45	0	0.00	13.40	2	1,543	0.13%
2019/04/30	0	0.00	1	13.30	13.45	-1	1,477	-0.07%
2019/04/29	1	13.25	0	0.00	13.25	1	1,450	0.07%
2019/04/25	26	12.95	0	0.00	12.70	26	1,407	1.85%
2019/04/24	11	13.00	0	0.00	13.00	11	1,243	0.88%
2019/04/22	3	13.15	0	0.00	13.10	3	1,134	0.26%
2019/04/19	0	0.00	5	13.50	13.25	-5	1,079	-0.46%
2019/04/18	149	13.44	4	13.35	13.40	145	1,042	13.91%	大買/鉅額交易
2019/04/17	11	13.60	0	0.00	13.60	11	966	1.14%
2019/04/16	3	13.85	0	0.00	13.85	3	928	0.32%
2019/04/09	5	14.30	0	0.00	14.30	5	1,028	0.49%
2019/03/28	0	0.00	2	14.10	14.00	-2	1,124	-0.18%
2019/03/20	0	0.00	3	13.90	13.95	-3	1,264	-0.24%
2019/03/19	3	13.90	0	0.00	13.85	3	1,247	0.24%
2019/03/11	0.2	13.55	1	13.55	13.60	-0.8	1,202	-0.07%
2019/03/06	0	0.00	1	13.35	13.35	-1	1,192	-0.08%
2019/03/05	1	13.20	0	0.00	13.15	1	1,189	0.08%
2019/03/04	0	0.00	2	13.45	13.45	-2	1,177	-0.17%
2019/02/26	0	0.00	3	13.50	13.55	-3	1,157	-0.26%
2019/01/30	0	0.00	2	13.20	13.20	-2	1,059	-0.19%
2019/01/10	1	12.80	0	0.00	12.90	1	997	0.10%
2019/01/07	0	0.00	1	12.35	12.50	-1	978	-0.10%
2019/01/04	0	0.00	1	12.05	12.20	-1	950	-0.11%
2019/01/02	1	11.90	0	0.00	11.85	1	930	0.11%
2018/12/28	0	0.00	0.5	12.00	11.50	-0.5	878	-0.05%
2018/12/22	4	11.05	0	0.00	11.15	4	864	0.46%
2018/12/20	1	11.35	0	0.00	11.45	1	726	0.14%
2018/12/18	1	12.10	0	0.00	11.80	1	599	0.17%
2018/12/10	0	0.00	0.5	12.50	12.50	-0.5	600	-0.08%
2018/11/29	1	12.65	0	0.00	12.60	1	646	0.15%
2018/10/31	0	0.00	5	12.45	12.50	-5	745	-0.67%
2018/10/24	0	0.00	20	12.60	12.45	-20	760	-2.63%
2018/10/22	10	12.85	2	12.90	12.80	8	753	1.06%
2018/10/17	179	13.38	0	0.00	13.30	179	865	20.69%	大買/鉅額交易
2018/10/16	10	13.30	0	0.00	13.25	10	907	1.10%
2018/10/11	1	13.70	0	0.00	13.35	1	944	0.11%
2018/10/04	0	0.00	7	14.20	14.20	-7	930	-0.75%
2018/10/02	0	0.00	2	14.30	14.35	-2	937	-0.21%
2018/09/28	0	0.00	2	14.30	14.40	-2	939	-0.21%
2018/09/21	0	0.00	1	14.25	14.35	-1	969	-0.10%
2018/09/17	4	14.10	0	0.00	14.10	4	945	0.42%
2018/09/12	0	0.00	2	14.00	14.00	-2	954	-0.21%
2018/09/11	22	14.00	25	13.91	13.95	-3	954	-0.31%
2018/09/10	0	0.00	2	14.00	13.95	-2	960	-0.21%
2018/08/30	0	0.00	1	13.90	13.95	-1	1,112	-0.09%
2018/08/28	1	13.90	0	0.00	13.90	1	1,138	0.09%
2018/08/07	2	14.00	0	0.00	14.00	2	1,165	0.17%
2018/07/31	1	14.00	0	0.00	14.05	1	1,217	0.08%
2018/07/26	1	14.10	0	0.00	14.10	1	1,226	0.08%
2018/07/25	1	13.95	0	0.00	14.00	1	1,223	0.08%
2018/07/24	41	14.97	0	0.00	15.00	41	1,168	3.51%
2018/07/23	20	15.00	0	0.00	14.95	20	1,092	1.83%
2018/06/29	0	0.00	2	14.80	14.85	-2	1,058	-0.19%
2018/06/27	4	14.80	0	0.00	14.75	4	1,061	0.38%
2018/06/21	2	15.05	0	0.00	14.95	2	1,075	0.19%
2018/06/15	3	14.95	2	14.95	15.15	1	1,050	0.10%
2018/06/07	1	14.90	0	0.00	14.95	1	987	0.10%
2018/06/06	2	14.60	0	0.00	14.70	2	944	0.21%
2018/05/21	2	14.60	0	0.00	14.60	2	991	0.20%
2018/05/18	1	14.55	0	0.00	14.50	1	991	0.10%
2018/05/17	0	0.00	1	14.60	14.60	-1	1,001	-0.10%
2018/05/16	2	14.60	0	0.00	14.60	2	1,020	0.20%
2018/05/15	1	14.60	0	0.00	14.60	1	1,059	0.09%
2018/05/11	0	0.00	20	14.50	14.55	-20	1,148	-1.74%
2018/05/10	1	14.40	1	14.60	14.50	0	1,142	0.00%
2018/05/09	0	0.00	2	14.55	14.55	-2	1,112	-0.18%
2018/04/19	3	14.70	0	0.00	14.75	3	1,358	0.22%
2018/04/18	1	14.60	0	0.00	14.65	1	1,376	0.07%
2018/04/16	10	14.80	0	0.00	14.70	10	1,412	0.71%
2018/04/13	2	14.80	0	0.00	14.85	2	1,448	0.14%
2018/04/11	212	14.80	22	14.75	14.80	190	1,477	12.86%	大買/鉅額交易
2018/04/09	2	14.80	9	14.85	14.85	-7	1,458	-0.48%
2018/04/03	0	0.00	3	14.70	14.75	-3	1,468	-0.20%
2018/04/02	3	14.75	0	0.00	14.75	3	1,479	0.20%
2018/03/31	5	14.75	0	0.00	14.70	5	1,489	0.34%
2018/03/28	0	0.00	3	14.65	14.65	-3	1,487	-0.20%
2018/03/27	4	14.63	0	0.00	14.60	4	1,484	0.27%
2018/03/23	1	14.25	0	0.00	14.30	1	1,460	0.07%
2018/03/19	1	14.65	0	0.00	14.55	1	1,547	0.06%
2018/03/09	1	14.25	0	0.00	14.35	1	1,769	0.06%
2018/03/02	0	0.00	25	14.58	14.55	-25	2,233	-1.12%
2018/02/12	0	0.00	2	14.30	14.35	-2	2,356	-0.08%
2018/02/09	0	0.00	3	14.30	14.20	-3	2,349	-0.13%
2018/02/07	0	0.00	3	14.45	14.45	-3	2,307	-0.13%
2018/02/06	6	14.23	12.1	14.10	14.20	-6.1	2,270	-0.27%
2018/02/05	1	14.95	0	0.00	15.00	1	2,208	0.05%
2018/01/26	0	0.00	20	15.35	15.45	-20	2,132	-0.94%
2018/01/25	3	15.35	0	0.00	15.30	3	2,098	0.14%
2018/01/22	0	0.00	3	15.37	15.40	-3	2,055	-0.15%
2018/01/17	1	15.15	1	15.20	15.20	0	1,948	0.00%
2018/01/11	11	14.90	0	0.00	14.90	11	1,842	0.60%
2018/01/08	0	0.00	1	14.95	14.90	-1	1,776	-0.06%
2018/01/03	0	0.00	4.8	14.62	14.65	-4.8	1,726	-0.28%