國統 (8936)-富邦-台南券商分點個股進出

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

國統

(8936)

可現股當沖

股價
52.7
漲跌
▲0.3
漲幅
+0.57%
成交量
740張
產業
上櫃其他類股
319人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國統 (8936)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	53.00	0	0.00	52.70	0.1	1,841	0.00%
2024/11/21	1	52.70	0	0.00	52.40	1	1,857	0.05%
2024/11/20	1	52.00	0	0.00	52.20	1	1,864	0.05%
2024/11/19	0	52.90	1	52.50	52.80	-1	1,873	-0.05%
2024/11/18	5.3	52.11	0	0.00	51.90	5.3	1,914	0.28%
2024/11/15	2	53.20	1	53.20	53.10	1	1,953	0.05%
2024/11/14	0	0.00	1	53.20	52.60	-1	1,977	-0.05%
2024/11/13	3	53.80	3	54.07	54.40	0	2,011	0.00%
2024/11/12	11	53.36	3	53.87	53.70	8	2,027	0.40%
2024/11/11	33.1	56.07	2	56.20	54.80	31.1	2,015	1.54%
2024/11/08	3.1	60.45	0	0.00	60.10	3.1	1,938	0.16%
2024/11/07	2	61.40	0	0.00	61.60	2	1,964	0.10%
2024/11/04	4	62.65	3	63.37	62.30	1	2,243	0.04%
2024/11/01	0	62.10	2	62.50	62.70	-2	2,349	-0.08%
2024/10/30	1	60.41	6	61.05	61.10	-5	2,406	-0.21%
2024/10/29	10.1	61.85	0	0.00	61.10	10.1	2,449	0.41%
2024/10/28	1	62.80	0	0.00	62.60	1	2,586	0.04%
2024/10/25	2	63.80	1	63.50	63.30	1	2,695	0.04%
2024/10/24	2	63.90	0	0.00	63.40	2	2,916	0.07%
2024/10/23	2	65.10	1	65.20	64.90	1	3,030	0.03%
2024/10/18	1	65.00	5.2	65.10	64.70	-4.2	4,127	-0.10%
2024/10/17	0.3	65.70	1	65.40	65.20	-0.8	4,654	-0.02%
2024/10/16	0	0.00	10	65.91	66.10	-10	5,007	-0.20%
2024/10/15	0	0.00	3	64.67	64.30	-3	5,398	-0.06%
2024/10/14	1	64.00	1	64.60	64.50	0	5,867	0.00%
2024/10/11	1	64.50	9	64.02	63.90	-8	5,971	-0.13%
2024/10/09	3	62.73	3	62.07	62.10	0	6,131	0.00%
2024/10/08	4	63.83	4	63.90	63.70	0	6,140	0.00%
2024/10/07	1	64.80	4	63.73	64.50	-3	6,194	-0.05%
2024/10/04	5	61.72	5	62.06	61.30	0	6,262	0.00%
2024/10/01	2	62.95	2	63.20	63.20	0	6,290	0.00%
2024/09/30	6	64.17	1	64.30	63.70	5	6,470	0.08%
2024/09/27	3.4	65.39	1.1	65.49	64.80	2.3	6,498	0.04%
2024/09/26	7	65.53	3	65.57	65.20	4	6,622	0.06%
2024/09/25	7	65.63	2.2	65.76	65.90	4.8	6,639	0.07%
2024/09/24	9	65.54	1	65.50	65.00	8	6,649	0.12%
2024/09/23	1	67.30	0	0.00	66.50	1	6,666	0.02%
2024/09/19	2	67.80	2	67.20	67.30	0	6,729	0.00%
2024/09/18	4	67.80	2	67.80	67.70	2	6,757	0.03%
2024/09/16	6	67.68	6	68.22	67.60	0	6,807	0.00%
2024/09/13	0.1	65.20	2	65.00	64.80	-2	6,752	-0.03%
2024/09/12	0.1	64.00	3	64.13	63.40	-2.9	6,853	-0.04%
2024/09/11	1	61.70	1	63.40	63.30	0	6,906	0.00%
2024/09/10	3	63.13	1	63.00	62.30	2	6,937	0.03%
2024/09/09	8.1	62.16	10.5	63.16	63.40	-2.4	7,019	-0.03%
2024/09/06	3	62.60	1	62.40	62.50	2	7,212	0.03%
2024/09/05	1.2	62.08	4	63.48	63.00	-2.8	7,295	-0.04%
2024/09/04	6	61.70	1.2	62.50	61.10	4.9	7,339	0.07%
2024/09/03	1	65.90	17	66.74	65.50	-16	7,415	-0.22%
2024/09/02	8	67.53	10	67.80	66.70	-2	7,509	-0.03%
2024/08/30	4	66.73	1	67.50	66.70	3	7,563	0.04%
2024/08/29	2	67.00	1	66.70	66.70	1	7,734	0.01%
2024/08/28	1.1	68.05	2.3	68.57	67.40	-1.2	7,875	-0.02%
2024/08/27	3.3	68.13	0	0.00	68.40	3.3	8,073	0.04%
2024/08/23	4.2	67.29	0	0.00	67.70	4.2	8,204	0.05%
2024/08/22	3	68.03	1	68.10	67.60	2	8,450	0.02%
2024/08/21	0.1	68.10	0	0.00	67.90	0.1	8,593	0.00%
2024/08/20	0.1	68.80	9	68.26	68.50	-8.9	8,736	-0.10%
2024/08/19	5.1	68.09	3	69.07	67.30	2.1	9,106	0.02%
2024/08/16	0.1	69.08	0	0.00	68.40	0.1	9,130	0.00%
2024/08/15	0	0.00	4	70.35	69.10	-4	9,184	-0.04%
2024/08/14	6	69.57	4	68.85	68.70	2	9,226	0.02%
2024/08/13	2	69.60	16	69.08	69.60	-14	9,323	-0.15%
2024/08/12	36.2	68.25	4	67.90	68.00	32.2	9,431	0.34%
2024/08/09	5	70.14	4.5	69.92	69.40	0.5	9,566	0.01%
2024/08/08	2	68.75	3	68.30	68.50	-1	9,753	-0.01%
2024/08/07	9.1	67.73	9	68.29	68.70	0.1	10,045	0.00%
2024/08/06	13.1	63.13	24	62.00	64.10	-10.9	10,342	-0.11%
2024/08/05	17.6	65.82	11	65.28	65.10	6.6	10,409	0.06%
2024/08/02	18.2	73.64	4.7	73.62	72.30	13.5	10,430	0.13%
2024/08/01	2.3	75.69	1	75.60	75.80	1.3	10,593	0.01%
2024/07/31	5.1	74.71	10	77.55	75.50	-4.9	10,672	-0.05%
2024/07/30	4	73.20	3.1	74.17	74.40	0.9	10,700	0.01%
2024/07/29	23.3	77.28	11.4	77.29	74.00	11.9	10,737	0.11%
2024/07/26	11.1	80.30	7	80.66	81.10	4.1	10,739	0.04%
2024/07/23	13.5	83.92	20	83.86	82.40	-6.5	10,805	-0.06%
2024/07/22	42.2	82.29	24	82.00	81.20	18.2	10,811	0.17%
2024/07/19	51	86.86	41	87.83	84.10	10	10,727	0.09%
2024/07/18	40.2	87.90	48.8	87.82	86.80	-8.6	10,521	-0.08%
2024/07/17	20.1	85.87	36.8	86.17	85.70	-16.8	10,606	-0.16%
2024/07/16	22.1	83.34	18	83.77	83.90	4.1	10,898	0.04%
2024/07/15	21.3	81.91	43.4	81.84	84.10	-22.1	11,774	-0.19%
2024/07/12	12	77.49	5	78.00	76.50	7	11,609	0.06%
2024/07/11	11	78.29	27	78.31	77.30	-16	11,749	-0.14%
2024/07/10	10	75.91	20	75.97	75.10	-10	11,790	-0.08%
2024/07/09	3.2	75.07	1	75.50	75.10	2.2	12,031	0.02%
2024/07/08	26.1	77.32	6	78.05	76.30	20.1	12,308	0.16%
2024/07/05	0	0.00	4	78.18	78.20	-4	12,363	-0.03%
2024/07/04	19	75.56	15.3	77.31	77.40	3.7	12,472	0.03%
2024/07/03	7	76.86	1.4	77.17	76.60	5.6	12,410	0.05%
2024/07/02	9	78.00	19.2	78.05	77.10	-10.2	12,593	-0.08%
2024/07/01	0	0.00	4	76.32	76.00	-4	12,697	-0.03%
2024/06/28	1	75.70	0	0.00	75.40	1	12,834	0.01%
2024/06/27	3	75.73	1	77.00	75.60	2	12,966	0.02%
2024/06/26	6.1	77.14	4	75.83	75.80	2.1	13,153	0.02%
2024/06/25	4	75.58	6	76.50	76.80	-2	13,533	-0.01%
2024/06/24	3	75.00	7	75.77	74.50	-4	13,807	-0.03%
2024/06/21	10.1	76.40	1	76.30	75.90	9.1	14,421	0.06%
2024/06/20	3	76.77	1	76.90	77.00	2	14,593	0.01%
2024/06/19	14.2	76.63	31	76.48	76.20	-16.8	15,012	-0.11%
2024/06/18	10.1	77.98	1	77.80	77.50	9.1	15,287	0.06%
2024/06/17	6.1	78.58	0	78.20	78.00	6.1	15,423	0.04%
2024/06/14	5.1	79.37	6	79.38	79.20	-0.9	15,769	-0.01%
2024/06/13	8	78.60	36	79.12	78.50	-28	16,130	-0.17%
2024/06/12	2	74.46	8	74.78	75.80	-6	16,075	-0.04%
2024/06/11	19.1	72.54	2	72.50	72.30	17.1	16,098	0.11%
2024/06/07	21.3	73.28	4	73.00	73.50	17.3	16,225	0.11%
2024/06/06	9.5	73.85	3.2	73.74	73.30	6.2	16,339	0.04%
2024/06/05	5.4	74.42	4	74.53	74.40	1.4	16,334	0.01%
2024/06/04	26.2	75.69	26.1	77.43	74.40	0.1	16,518	0.00%
2024/06/03	11.4	79.47	3	79.97	78.40	8.4	16,506	0.05%
2024/05/31	7	78.29	5	79.90	82.00	2	16,576	0.01%
2024/05/30	15.3	79.36	6	79.92	78.30	9.3	16,507	0.06%
2024/05/29	15.5	80.52	10.1	80.68	80.10	5.4	16,656	0.03%
2024/05/28	14.1	81.98	8.1	81.79	81.20	6.1	16,852	0.04%
2024/05/27	9.3	79.16	12.1	79.46	78.70	-2.8	17,115	-0.02%
2024/05/24	7.2	75.50	7.1	76.01	76.70	0.1	17,305	0.00%
2024/05/23	54.8	75.74	9.5	75.19	75.30	45.3	17,643	0.26%
2024/05/22	2	81.00	8	81.25	80.10	-6	17,473	-0.03%
2024/05/21	5.1	80.36	2	80.55	80.10	3.1	17,766	0.02%
2024/05/20	9.8	81.34	9	81.27	80.90	0.8	17,968	0.00%
2024/05/17	11.1	83.01	1.1	83.34	82.00	10	18,161	0.06%
2024/05/16	4.6	84.89	6.2	85.80	84.30	-1.6	18,462	-0.01%
2024/05/15	4.5	86.42	4.1	86.24	84.90	0.4	18,904	0.00%
2024/05/14	8.1	82.62	18.7	83.68	83.80	-10.6	19,109	-0.06%
2024/05/13	17.6	79.21	6.9	80.09	82.00	10.8	19,095	0.06%
2024/05/10	20.1	81.35	5	81.86	82.40	15.1	19,130	0.08%
2024/05/09	23	89.26	25	89.29	88.00	-2	20,011	-0.01%
2024/05/08	26	87.92	115.1	88.58	89.00	-89.1	20,474	-0.44%	大賣/
2024/05/07	115.3	87.62	11.1	86.54	87.20	104.2	20,495	0.51%	大買/鉅額交易
2024/05/06	11	84.84	3	84.80	84.30	8	20,434	0.04%
2024/05/03	13	86.34	14	86.26	85.10	-1	20,542	0.00%
2024/05/02	1.1	83.81	6.8	85.61	86.10	-5.7	20,517	-0.03%
2024/04/30	5.3	82.58	7.1	83.90	83.50	-1.8	20,664	-0.01%
2024/04/29	13.5	83.87	10	84.47	83.20	3.5	20,766	0.02%
2024/04/26	8.2	84.27	5	84.52	83.60	3.2	20,623	0.02%
2024/04/25	3.1	86.46	9	86.31	85.80	-5.9	20,562	-0.03%
2024/04/24	16.3	83.01	16.1	84.66	86.30	0.2	20,506	0.00%
2024/04/23	23.2	82.30	36.1	81.06	82.60	-12.9	20,161	-0.06%
2024/04/22	250.9	86.35	228.2	85.57	82.80	22.8	19,655	0.12%	大買/大賣/
2024/04/19	94.3	93.68	63	93.39	92.00	31.3	19,143	0.16%
2024/04/18	11	89.50	34.8	90.03	92.20	-23.8	17,923	-0.13%
2024/04/17	7.1	82.77	11.4	83.20	83.90	-4.2	17,758	-0.02%
2024/04/16	12.1	80.26	5	80.16	79.40	7.1	17,552	0.04%
2024/04/15	15.3	83.11	11.1	83.83	82.30	4.2	17,389	0.02%
2024/04/12	10.1	82.30	51	82.56	83.50	-41	17,174	-0.24%
2024/04/11	18.2	79.39	10	79.84	79.60	8.2	16,914	0.05%
2024/04/10	22.3	80.29	4	79.90	79.30	18.3	16,983	0.11%
2024/04/09	6.3	81.43	6	81.45	81.30	0.3	16,880	0.00%
2024/04/08	5.2	80.67	15	81.98	81.50	-9.8	16,806	-0.06%
2024/04/03	22.1	80.77	18	80.59	79.50	4.1	16,733	0.02%
2024/04/02	11.5	80.73	5	79.90	79.80	6.5	16,759	0.04%
2024/04/01	8.3	80.45	9	80.14	80.30	-0.7	17,089	0.00%
2024/03/29	13.3	77.91	10	77.74	79.90	3.3	17,103	0.02%
2024/03/28	25.1	79.35	29	80.28	78.00	-3.9	16,942	-0.02%
2024/03/27	19.1	79.41	24	79.21	80.10	-4.9	16,572	-0.03%
2024/03/26	41.5	81.58	19.2	82.44	80.40	22.3	16,326	0.14%
2024/03/25	22.1	80.04	8	79.92	80.50	14.1	15,772	0.09%
2024/03/22	33.5	79.16	36.5	78.46	77.00	-3	15,718	-0.02%
2024/03/21	24	77.40	22.1	77.06	78.70	1.9	15,349	0.01%
2024/03/20	5.2	74.29	9.2	74.13	73.70	-4	15,137	-0.03%
2024/03/19	44.7	73.54	32.4	73.71	73.80	12.3	15,213	0.08%
2024/03/18	36.4	70.59	25.8	70.80	72.00	10.6	14,990	0.07%
2024/03/15	7.1	67.04	2	67.85	66.20	5.1	14,931	0.03%
2024/03/14	0.1	67.70	1	67.60	67.80	-1	14,926	-0.01%
2024/03/13	13.1	68.77	6.1	68.33	68.60	7	14,933	0.05%
2024/03/12	9	66.51	12.5	68.88	69.00	-3.5	15,063	-0.02%
2024/03/11	3	65.27	5	65.36	65.90	-2	15,182	-0.01%
2024/03/08	23.2	65.40	15	64.59	64.10	8.2	15,226	0.05%
2024/03/07	11.3	67.07	12	66.79	66.50	-0.8	15,295	0.00%
2024/03/06	2.1	68.26	7	68.03	68.00	-4.9	15,203	-0.03%
2024/03/05	14.2	67.21	33.9	67.38	66.20	-19.7	15,135	-0.13%
2024/03/04	16.2	68.07	27	67.79	67.60	-10.8	15,129	-0.07%
2024/03/01	18.2	68.57	7.5	68.36	68.00	10.7	15,183	0.07%
2024/02/29	79.2	68.88	87.2	69.04	69.10	-8	15,009	-0.05%
2024/02/27	24.3	65.73	17	65.11	65.00	7.3	14,656	0.05%
2024/02/26	16.4	64.63	28.2	66.32	65.70	-11.8	14,424	-0.08%
2024/02/23	6.4	62.37	10	62.22	63.20	-3.6	14,053	-0.03%
2024/02/22	26.3	62.03	23	63.48	61.40	3.3	14,325	0.02%
2024/02/21	20.5	65.02	5	65.02	64.90	15.5	14,240	0.11%
2024/02/20	11	63.79	43	63.75	63.70	-32	14,217	-0.23%
2024/02/19	19.2	63.68	9.2	63.87	62.70	10	14,225	0.07%
2024/02/16	26.3	60.54	36	61.29	62.40	-9.7	13,967	-0.07%
2024/02/15	23	57.80	10	57.29	58.20	13	13,574	0.10%
2024/02/05	4.1	53.68	3	54.00	54.20	1.1	13,384	0.01%
2024/02/02	35.7	54.86	3	54.13	53.80	32.7	13,305	0.25%
2024/02/01	63.1	57.17	55	56.24	55.80	8.1	13,101	0.06%
2024/01/31	36	55.58	35.1	55.60	56.50	0.9	11,973	0.01%
2024/01/30	6	51.32	4	51.28	51.40	2	11,544	0.02%
2024/01/29	9	50.68	57	50.58	51.30	-48	11,790	-0.41%
2024/01/26	31	50.09	11	50.19	50.10	20	12,072	0.17%
2024/01/25	9	48.93	12	49.27	49.30	-3	12,108	-0.02%
2024/01/24	43	49.83	21	49.63	49.35	22	12,129	0.18%
2024/01/23	22	48.08	56.4	47.68	49.40	-34.4	12,049	-0.29%
2024/01/22	2	44.90	2	45.38	45.40	0	11,762	0.00%
2024/01/19	8.1	44.14	4	44.24	44.80	4.1	11,794	0.03%
2024/01/18	17.3	45.08	0.3	45.15	44.50	17	11,776	0.14%
2024/01/17	2.3	46.89	0.1	47.00	46.05	2.2	11,885	0.02%
2024/01/16	9	48.05	1	47.10	47.00	8	11,894	0.07%
2024/01/15	4	47.90	8	47.83	47.70	-4	11,804	-0.03%
2024/01/12	2	47.50	3	46.73	46.65	-1	11,691	-0.01%
2024/01/11	3	46.17	6	46.93	46.75	-3	11,629	-0.03%
2024/01/10	1.3	45.46	6	45.15	45.30	-4.7	11,534	-0.04%
2024/01/09	4	46.24	0	0.00	45.90	4	11,552	0.03%
2024/01/08	0	46.80	0	0.00	46.30	0	11,556	0.00%
2024/01/05	6.3	46.21	6.1	46.61	47.00	0.3	11,519	0.00%
2024/01/04	21	47.75	18	47.71	46.80	3	11,464	0.03%
2024/01/03	0.4	46.32	0	0.00	46.20	0.4	11,281	0.00%
2024/01/02	0.1	45.65	2	45.95	46.00	-1.9	11,238	-0.02%
2023/12/29	9.1	45.38	1	45.70	45.70	8.1	11,227	0.07%
2023/12/28	8	45.74	17	45.92	45.50	-9	11,137	-0.08%
2023/12/27	16.1	49.24	7.8	49.86	47.00	8.3	11,010	0.08%
2023/12/26	5.1	47.32	5.1	47.99	49.75	0	10,679	0.00%
2023/12/25	1	49.00	2	48.73	48.55	-1	10,575	-0.01%
2023/12/22	0	0.00	0.2	49.20	49.30	-0.2	10,530	0.00%
2023/12/21	4.1	49.53	3	49.27	48.90	1.1	10,525	0.01%
2023/12/20	1	50.50	5	50.14	50.30	-4	10,476	-0.04%
2023/12/19	5.1	48.59	3	48.70	49.65	2.1	10,376	0.02%
2023/12/18	1	50.90	3	50.07	50.00	-2	10,195	-0.02%
2023/12/15	7	50.74	24.1	50.67	50.70	-17.1	10,119	-0.17%
2023/12/14	9	53.16	18.1	52.34	50.80	-9.1	9,943	-0.09%
2023/12/13	24	52.73	27	52.69	52.90	-3	9,659	-0.03%
2023/12/12	22.6	51.12	21	51.46	52.30	1.6	9,485	0.02%
2023/12/11	17.1	49.27	11.5	49.15	50.00	5.6	9,087	0.06%
2023/12/08	15	48.43	1	48.65	49.00	14	8,929	0.16%
2023/12/07	8.2	49.27	8	48.63	48.50	0.2	8,813	0.00%
2023/12/06	13	47.93	15.1	47.56	47.70	-2.1	8,501	-0.02%
2023/12/05	6.5	46.39	0	0.00	46.35	6.5	8,152	0.08%
2023/12/04	14.2	46.88	6	46.80	47.40	8.2	8,033	0.10%
2023/12/01	1.1	45.64	3	45.55	45.25	-1.9	7,715	-0.03%
2023/11/30	2.1	45.16	0	45.05	45.65	2	7,645	0.03%
2023/11/29	15	46.09	6.1	45.75	45.70	8.9	7,511	0.12%
2023/11/28	5	45.03	3	45.13	46.30	2	7,374	0.03%
2023/11/27	1	43.90	2.3	43.80	43.30	-1.3	7,124	-0.02%
2023/11/24	3.3	43.03	2.1	43.63	43.90	1.2	7,070	0.02%
2023/11/22	6.5	41.78	1	42.30	42.25	5.5	6,822	0.08%
2023/11/21	14	41.41	11	41.25	41.45	3	6,708	0.04%
2023/11/20	2	45.25	8	44.43	43.85	-6	6,209	-0.10%
2023/11/17	5.4	44.03	2	43.80	44.15	3.4	5,946	0.06%
2023/11/16	3.6	43.37	0.1	43.90	44.20	3.5	5,716	0.06%
2023/11/15	3	43.05	5	43.00	42.35	-2	5,434	-0.04%
2023/11/14	17	43.26	1	43.60	43.10	16	5,312	0.30%
2023/11/13	1.5	42.60	1.1	42.91	42.90	0.4	5,129	0.01%
2023/11/10	2	41.88	1	42.00	42.30	1	4,956	0.02%
2023/11/09	5	42.65	2	42.25	42.60	3	4,845	0.06%
2023/11/08	6	42.77	2.1	42.91	43.05	3.9	4,753	0.08%
2023/11/07	8	42.87	9.3	43.05	42.70	-1.3	4,667	-0.03%
2023/11/06	4	41.88	14.1	41.48	42.20	-10.1	4,507	-0.22%
2023/11/03	4	40.18	23.6	40.53	40.60	-19.6	4,190	-0.47%
2023/11/02	0	0.00	24	39.20	39.35	-24	3,789	-0.63%
2023/11/01	8	36.94	12	36.57	37.00	-4	3,586	-0.11%
2023/10/31	21	37.13	26	36.92	35.60	-5	3,460	-0.14%
2023/10/30	0	0.00	0.1	36.30	36.00	-0.1	3,412	0.00%
2023/10/27	9.1	36.20	0	0.00	35.60	9.1	3,403	0.27%
2023/10/26	10	36.56	14	37.32	36.45	-4	3,362	-0.12%
2023/10/25	21	36.70	51	36.44	37.85	-30	3,281	-0.91%
2023/10/24	2	34.20	2	34.75	34.90	0	3,071	0.00%
2023/10/20	3.3	32.89	3	33.17	33.55	0.3	3,161	0.01%
2023/10/19	0	0.00	6	33.30	33.55	-6	3,219	-0.19%
2023/10/18	4	33.28	1	33.00	33.15	3	3,297	0.09%
2023/10/17	2	33.90	3	34.22	34.10	-1	3,402	-0.03%
2023/10/16	0	0.00	1	34.50	34.45	-1	3,555	-0.03%
2023/10/13	2	33.93	0	0.00	34.40	2	3,924	0.05%
2023/10/12	0.3	34.25	1	34.40	34.20	-0.7	4,485	-0.02%
2023/10/11	2	34.13	3	34.53	33.85	-1	4,898	-0.02%
2023/10/06	2	33.83	0	0.00	34.00	2	5,169	0.04%
2023/10/05	1	34.35	3	34.45	34.15	-2	5,280	-0.04%
2023/10/04	6.3	34.03	6	34.08	34.00	0.3	5,435	0.00%
2023/10/03	2	34.90	0	0.00	34.95	2	5,481	0.04%
2023/10/02	4	34.59	12	34.45	35.00	-8	5,439	-0.15%
2023/09/28	0.3	32.85	13	32.10	32.95	-12.8	5,486	-0.23%
2023/09/27	3	31.42	0	0.00	31.25	3	5,511	0.05%
2023/09/26	1	31.71	1	32.25	31.95	0	5,601	0.00%
2023/09/25	0	0.00	5	31.84	31.95	-5	5,730	-0.09%
2023/09/20	1	30.75	0	0.00	30.55	1	6,099	0.02%
2023/09/19	0	0.00	4	31.10	30.85	-4	6,266	-0.06%
2023/09/15	1	31.05	1	31.30	31.30	0	6,521	0.00%
2023/09/14	1	30.60	0	0.00	30.85	1	6,579	0.02%
2023/09/13	1	30.30	0	0.00	30.40	1	6,586	0.02%
2023/08/31	2	30.30	0	0.00	30.50	2	6,693	0.03%
2023/08/29	0.1	29.83	0	0.00	29.90	0.1	6,657	0.00%
2023/08/25	10	29.95	5	30.50	30.25	5	6,653	0.08%
2023/08/24	1	30.40	1	30.95	30.35	0	6,646	0.00%
2023/08/23	3	30.42	0	0.00	30.55	3	6,642	0.05%
2023/08/22	0.2	30.75	0	0.00	30.70	0.2	6,629	0.00%
2023/08/21	3	30.75	0	0.00	30.90	3	6,609	0.05%
2023/08/18	6	31.08	0	0.00	30.65	6	6,635	0.09%
2023/08/16	11.5	31.49	0	0.00	31.40	11.5	6,600	0.17%
2023/08/14	5.8	31.80	0	0.00	31.25	5.8	6,595	0.09%
2023/08/11	2	32.78	3	33.43	32.65	-1	6,560	-0.02%
2023/08/10	3	32.75	0	0.00	32.20	3	6,519	0.05%
2023/08/09	9	33.27	0	0.00	33.25	9	6,472	0.14%
2023/08/07	11.4	34.01	3	34.62	34.75	8.4	6,374	0.13%
2023/08/04	0	0.00	1	34.40	34.30	-1	6,350	-0.02%
2023/08/02	15	35.03	12	35.73	34.60	3	6,403	0.05%
2023/08/01	6	36.34	1	36.25	36.30	5	6,296	0.08%
2023/07/31	8	37.04	0	0.00	36.80	8	6,360	0.13%
2023/07/28	2.9	37.01	3	36.97	36.65	-0.2	6,335	0.00%
2023/07/27	0	0.00	4	37.65	37.65	-4	6,302	-0.06%
2023/07/26	14	37.73	9	38.07	37.80	5	6,289	0.08%
2023/07/25	2	36.25	32	36.70	37.35	-30	6,217	-0.48%
2023/07/24	7	36.26	6	36.33	36.40	1	6,167	0.02%
2023/07/21	1	37.30	0	0.00	37.25	1	6,100	0.02%
2023/07/20	6	36.38	15	37.40	37.65	-9	6,078	-0.15%
2023/07/19	13.7	34.83	6	35.91	36.05	7.7	5,942	0.13%
2023/07/18	44.1	37.16	10	37.34	35.85	34.1	5,780	0.59%
2023/07/17	62.2	39.98	57.4	39.95	39.80	4.9	5,438	0.09%
2023/07/14	163.5	38.50	167.2	38.48	39.05	-3.7	4,915	-0.08%	大買/大賣/
2023/07/13	234	35.97	240	35.83	35.50	-6	4,554	-0.13%	大買/大賣/
2023/07/12	21	33.90	0	0.00	33.55	21	4,364	0.48%
2023/07/11	9.5	33.28	50	33.13	34.75	-40.5	4,615	-0.88%
2023/07/10	52.4	34.73	13	34.72	34.80	39.4	4,627	0.85%
2023/07/07	7.6	33.70	4	33.68	33.95	3.6	4,625	0.08%
2023/07/06	25	34.07	30	34.14	33.90	-5	4,613	-0.11%
2023/07/05	7	33.01	8.5	33.03	32.65	-1.5	4,489	-0.03%
2023/07/04	10	31.75	4	32.01	32.40	6	4,445	0.13%
2023/07/03	12.3	32.47	34	32.65	32.25	-21.7	4,355	-0.50%
2023/06/30	9.2	32.34	10	32.55	32.95	-0.8	4,226	-0.02%
2023/06/29	1.3	31.62	0.1	32.05	31.90	1.2	4,074	0.03%
2023/06/28	19.7	31.67	8	31.56	31.70	11.7	4,040	0.29%
2023/06/27	20.3	31.42	1	31.45	31.05	19.3	3,958	0.49%
2023/06/26	1	30.63	18	31.53	31.45	-17	3,861	-0.44%
2023/06/21	5.2	30.01	10	30.18	30.65	-4.8	3,799	-0.13%
2023/06/20	1.5	29.31	14	29.75	29.80	-12.5	3,794	-0.33%
2023/06/19	2	29.00	1	28.95	29.10	1	3,800	0.03%
2023/06/16	1.5	29.05	4	29.00	28.90	-2.5	3,933	-0.06%
2023/06/15	0	29.00	12.2	29.01	29.10	-12.2	4,182	-0.29%
2023/06/14	1.4	28.71	8	28.69	28.75	-6.6	4,203	-0.16%
2023/06/13	0	0.00	1	28.65	28.65	-1	4,298	-0.02%
2023/06/12	1.2	28.84	0	0.00	28.70	1.2	4,459	0.03%
2023/06/09	1.2	28.50	8	28.61	28.80	-6.8	4,521	-0.15%
2023/06/08	10	28.49	0	0.00	28.20	10	4,613	0.22%
2023/06/07	1	29.15	5	29.26	29.05	-4	4,792	-0.08%
2023/06/06	0.4	28.70	4.4	28.71	28.70	-4	4,962	-0.08%
2023/06/05	2	28.45	3.1	28.51	28.45	-1.1	5,081	-0.02%
2023/06/02	2	28.33	0	0.00	28.40	2	5,129	0.04%
2023/06/01	0.1	28.15	0.4	28.30	28.25	-0.3	5,273	-0.01%
2023/05/31	0	0.00	2	27.70	27.75	-2	5,342	-0.04%
2023/05/30	3	27.83	0	0.00	27.65	3	5,490	0.05%
2023/05/29	0	0.00	1	27.75	27.85	-1	5,665	-0.02%
2023/05/26	0	27.65	1	27.55	27.50	-1	5,803	-0.02%
2023/05/23	1	27.75	0	0.00	27.70	1	7,104	0.01%
2023/05/22	0	0.00	1	27.85	27.75	-1	7,227	-0.01%
2023/05/18	0	0.00	3	27.15	27.60	-3	7,280	-0.04%
2023/05/17	0	0.00	20	27.55	27.45	-20	7,264	-0.28%
2023/05/16	0	0.00	18	27.20	27.10	-18	7,235	-0.25%
2023/05/15	4	26.85	0	0.00	26.50	4	7,206	0.06%
2023/05/12	0	0.00	10	26.05	26.05	-10	7,166	-0.14%
2023/05/11	0	0.00	9	25.97	25.95	-9	7,154	-0.13%
2023/05/10	20	26.20	0	0.00	26.60	20	7,124	0.28%
2023/05/09	33	27.25	5.1	26.45	26.45	27.9	7,092	0.39%
2023/05/08	17	28.00	0	0.00	27.90	17	7,012	0.24%
2023/05/05	6	28.49	10	28.77	28.80	-4	6,950	-0.06%
2023/05/04	4	27.73	0	0.00	27.75	4	6,855	0.06%
2023/05/02	0	0.00	12	28.21	28.30	-12	6,836	-0.18%
2023/04/28	0	0.00	10	27.95	27.90	-10	6,812	-0.15%
2023/04/27	12	27.36	0	0.00	27.30	12	6,769	0.18%
2023/04/26	0	0.00	16	27.56	27.70	-16	6,743	-0.24%
2023/04/25	21	27.60	102	27.19	27.50	-81	6,720	-1.21%	大賣/
2023/04/24	0	0.00	40	28.01	28.30	-40	6,647	-0.60%
2023/04/21	0	0.00	8	28.34	27.80	-8	6,624	-0.12%
2023/04/20	81	28.19	16	28.06	27.60	65	6,556	0.99%
2023/04/19	2	28.93	0	0.00	28.65	2	6,461	0.03%
2023/04/18	84	28.93	0	0.00	28.65	84	6,400	1.31%
2023/04/17	16	29.22	2	29.38	29.10	14	6,315	0.22%
2023/04/14	27	31.42	18	30.36	30.00	9	6,188	0.15%
2023/04/13	5	29.95	22.6	30.95	31.05	-17.6	5,804	-0.30%
2023/04/12	11	29.44	5.1	29.75	29.70	5.9	5,582	0.11%
2023/04/11	0	0.00	25	29.36	29.25	-25	5,475	-0.46%
2023/04/10	28	28.16	5	28.89	28.80	23	5,411	0.43%
2023/04/07	0	28.28	0	0.00	28.10	0	5,324	0.00%
2023/04/06	2	27.95	0	0.00	27.90	2	5,281	0.04%
2023/03/31	0	0.00	40	27.90	28.20	-40	5,251	-0.76%
2023/03/30	22	27.47	0	0.00	27.70	22	5,214	0.42%
2023/03/29	6.7	27.34	145	27.25	27.30	-138.3	5,197	-2.66%	大賣/鉅額交易
2023/03/28	5	27.77	25.1	27.83	27.75	-20.1	5,141	-0.39%
2023/03/27	2	27.98	7	28.35	28.40	-5	5,077	-0.10%
2023/03/24	55	28.20	3	28.33	28.15	52	5,000	1.04%
2023/03/23	13	29.38	51	29.24	28.95	-38	4,909	-0.77%
2023/03/22	5	28.80	2	28.93	28.75	3	4,787	0.06%
2023/03/21	5	29.29	39	29.10	29.25	-34	4,700	-0.72%
2023/03/20	32.1	29.34	87	29.79	29.70	-54.9	4,559	-1.20%
2023/03/17	0	27.80	0	0.00	27.90	0	4,305	0.00%
2023/03/16	53	27.36	11	27.81	27.75	42	4,261	0.99%
2023/03/15	24	27.58	13	27.58	27.45	11	4,171	0.26%
2023/03/14	22	28.33	2	28.35	28.35	20	4,005	0.50%
2023/03/13	21	28.51	0	0.00	28.85	21	3,949	0.53%
2023/03/10	64	29.05	2	28.95	29.55	62	3,833	1.62%
2023/03/09	65	30.97	25	30.92	30.45	40	3,601	1.11%
2023/03/08	27	31.87	0	0.00	32.40	27	3,379	0.80%
2023/03/07	20	31.35	0	0.00	31.50	20	3,232	0.62%
2023/03/06	1	31.30	0	0.00	31.25	1	3,156	0.03%
2023/03/03	4	31.55	1	31.30	31.10	3	2,992	0.10%
2023/03/02	5	31.70	17	31.42	31.35	-12	2,894	-0.41%
2023/03/01	14	30.85	0.1	31.45	31.40	13.9	2,740	0.51%
2023/02/24	0	30.20	5	30.51	30.75	-5	2,554	-0.19%
2023/02/23	74	30.63	45.1	30.80	30.80	28.9	2,417	1.20%
2023/02/22	70.1	29.08	97	29.23	29.65	-26.9	1,919	-1.40%
2023/02/21	41	27.69	25	26.97	28.00	16	1,416	1.13%
2023/02/20	22	26.58	23	26.60	27.00	-1	1,041	-0.10%
2023/02/17	0	0.00	2	24.68	24.55	-2	916	-0.22%
2023/02/16	1.1	23.80	30	23.85	23.75	-28.9	875	-3.31%
2023/02/15	10	23.85	2	23.85	23.80	8	830	0.96%
2023/02/10	20	23.20	0	0.00	23.15	20	797	2.51%
2023/02/08	0	0.00	12	23.57	23.55	-12	782	-1.53%
2023/02/07	24	23.82	0	0.00	23.75	24	771	3.11%
2023/02/06	7	23.59	0	0.00	23.60	7	755	0.93%
2023/02/03	1	23.00	0	0.00	23.00	1	730	0.14%
2023/02/01	0	0.00	1	23.00	23.00	-1	718	-0.14%
2023/01/31	0	0.00	20	22.75	23.00	-20	722	-2.77%
2023/01/30	0	0.00	10	22.55	22.40	-10	718	-1.39%
2023/01/12	0	22.00	0	0.00	21.75	0	692	0.00%
2023/01/11	0	21.85	0	0.00	21.80	0	688	0.01%
2023/01/09	30	22.10	0	0.00	22.15	30	682	4.40%
2022/12/30	0	0.00	35	21.29	21.30	-35	682	-5.13%
2022/12/29	0	0.00	5	21.25	21.30	-5	678	-0.74%
2022/12/28	0	0.00	45	21.70	21.50	-45	681	-6.61%
2022/12/27	0	0.00	50	22.32	22.25	-50	654	-7.64%
2022/12/23	0	0.00	6	22.56	22.60	-6	647	-0.93%
2022/12/16	0	0.00	1	22.60	22.65	-1	644	-0.16%
2022/12/08	0	0.00	2	22.85	22.85	-2	621	-0.32%
2022/12/07	1	22.60	0	0.00	22.65	1	609	0.16%
2022/12/06	1	22.30	0	0.00	22.10	1	591	0.17%
2022/12/05	6	22.22	0	0.00	22.95	6	580	1.03%
2022/11/29	10	20.90	0	0.00	20.85	10	542	1.84%
2022/11/24	30	20.88	0	0.00	20.60	30	592	5.06%
2022/11/22	30	20.70	0	0.00	20.70	30	690	4.34%
2022/11/18	40	20.93	0	0.00	20.80	40	747	5.35%
2022/11/17	0	0.00	1	20.90	20.95	-1	784	-0.13%
2022/11/16	10	20.95	0	0.00	20.80	10	832	1.20%
2022/11/15	10	21.25	0	0.00	21.30	10	946	1.06%
2022/11/14	0	0.00	2	20.68	20.65	-2	964	-0.21%
2022/11/10	10	20.00	0	0.00	20.10	10	995	1.01%
2022/11/04	0	0.00	4	19.69	19.80	-4	1,068	-0.37%
2022/11/02	0	0.00	2.3	19.23	19.20	-2.3	1,061	-0.22%
2022/11/01	2.2	19.33	0	0.00	19.40	2.2	1,057	0.21%
2022/10/28	3.1	19.57	0	0.00	19.35	3.1	1,050	0.30%
2022/10/27	0	0.00	3	19.78	19.95	-3	1,045	-0.29%
2022/10/26	3	18.63	6	19.57	20.20	-3	1,025	-0.29%
2022/10/21	0	18.55	0	0.00	18.50	0	1,016	0.00%
2022/10/19	1	18.85	0	0.00	18.70	1	1,027	0.10%
2022/10/13	0.1	18.91	0	0.00	18.40	0.1	1,031	0.01%
2022/10/12	0	19.25	55	19.20	19.10	-55	1,024	-5.36%
2022/10/03	3	19.85	0	0.00	19.70	3	1,004	0.30%
2022/09/30	10	19.55	0	0.00	20.15	10	1,004	1.00%
2022/09/28	10	20.15	0	0.00	19.85	10	1,006	0.99%
2022/09/26	20	20.78	0	0.00	20.80	20	995	2.01%
2022/09/19	4	22.55	0	0.00	22.40	4	983	0.41%
2022/09/07	0	0.00	1	21.65	21.70	-1	965	-0.10%
2022/08/29	2	24.00	2	23.80	23.80	0	819	0.00%
2022/08/26	10	23.95	20	23.65	23.65	-10	752	-1.33%
2022/08/25	10	23.60	0	0.00	23.65	10	689	1.45%
2022/08/24	5	23.71	0	0.00	23.45	5	667	0.75%
2022/08/23	6	23.51	2	23.45	23.55	4	628	0.64%
2022/08/22	67	23.54	28	23.92	23.60	39	580	6.72%
2022/08/19	0	0.00	2	22.28	22.35	-2	454	-0.44%
2022/08/16	0	0.00	1	21.80	21.75	-1	366	-0.27%
2022/07/28	0	0.00	2	19.70	19.65	-2	319	-0.63%
2022/07/26	0	0.00	2	19.00	19.10	-2	311	-0.64%
2022/07/12	2	17.00	0	0.00	16.80	2	368	0.54%
2022/07/06	1	16.95	0	0.00	16.75	1	389	0.26%
2022/07/01	0	0.00	11	16.91	16.75	-11	453	-2.42%
2022/06/30	0	17.80	0	0.00	17.70	0	468	0.00%
2022/05/20	0.2	20.15	0	0.00	20.00	0.2	678	0.03%
2022/05/18	1	19.95	0	0.00	20.15	1	685	0.15%
2022/05/13	1	20.00	1	19.95	19.95	0	688	0.00%
2022/05/04	1	21.20	0	0.00	21.10	1	682	0.15%
2022/05/03	1	21.30	1.2	21.26	21.25	-0.2	683	-0.03%
2022/04/18	1	22.30	0	0.00	21.70	1	689	0.15%
2022/04/07	1	22.75	1	22.20	22.10	0	815	0.00%
2022/04/06	0	22.32	41	22.16	22.45	-41	792	-5.17%
2022/04/01	3	21.80	0	0.00	21.65	3	772	0.39%
2022/03/30	0	0.00	17	22.15	22.10	-17	811	-2.09%
2022/03/29	0	22.50	0	0.00	21.80	0	818	0.00%
2022/03/28	0	21.85	0	0.00	21.65	0	816	0.00%
2022/03/24	0	0.00	1	21.65	21.70	-1	828	-0.12%
2022/03/23	1	22.20	10	22.11	22.05	-9	826	-1.09%
2022/03/22	0	0.00	2	22.20	22.20	-2	820	-0.24%
2022/03/18	1	20.90	5	20.95	20.90	-4	803	-0.50%
2022/03/17	1	20.65	1	20.95	20.80	0	899	0.00%
2022/03/11	0	0.00	10	21.20	20.70	-10	887	-1.13%
2022/03/08	0	20.40	0	0.00	20.10	0	880	0.00%
2022/03/07	0	0.00	5	21.00	20.20	-5	875	-0.57%
2022/03/04	0	0.00	5	21.20	21.10	-5	865	-0.58%
2022/03/03	0	0.00	0.1	21.10	21.15	-0.1	870	-0.01%
2022/03/02	10	20.35	0	0.00	20.40	10	873	1.14%
2022/02/24	10	20.25	0	0.00	20.35	10	865	1.16%
2022/02/07	0	0.00	1	20.80	20.80	-1	955	-0.10%
2022/01/26	5	20.30	0	0.00	20.35	5	964	0.52%
2022/01/04	1.1	22.97	0	0.00	22.70	1.1	908	0.12%
2022/01/03	0	0.00	27	22.73	23.10	-27	816	-3.31%
2021/12/30	0	0.00	5	21.98	22.00	-5	767	-0.65%
2021/12/24	0	0.00	5	21.89	21.70	-5	785	-0.64%
2021/12/20	10	21.60	2	21.60	21.65	8	748	1.07%
2021/12/17	1	21.10	0	0.00	21.15	1	733	0.14%
2021/12/16	5	20.85	0	0.00	20.90	5	729	0.69%
2021/12/13	2	21.65	0	20.80	21.40	2	700	0.28%
2021/12/06	0	0.00	1	20.85	20.85	-1	638	-0.16%
2021/12/01	1	20.45	0	0.00	20.75	1	670	0.15%
2021/11/29	12	20.08	1	20.10	20.30	11	745	1.48%
2021/11/26	29	20.58	0	0.00	20.25	29	747	3.88%
2021/11/25	13	20.65	0	0.00	20.70	13	757	1.72%
2021/11/24	30	20.58	0	0.00	20.75	30	788	3.80%
2021/11/23	2	20.53	0	0.00	20.50	2	804	0.25%
2021/11/19	1	20.40	0	0.00	20.35	1	834	0.12%
2021/11/17	5	20.50	0	0.00	20.50	5	887	0.56%
2021/11/10	0	0.00	2	21.45	22.40	-2	908	-0.22%
2021/11/09	1	20.80	1	21.00	20.85	0	876	0.00%
2021/11/01	1	21.20	0	0.00	21.30	1	942	0.11%
2021/10/29	3	21.45	0	0.00	21.45	3	950	0.32%
2021/10/18	0	0.00	1	20.70	20.85	-1	1,161	-0.09%
2021/10/14	1	20.05	0	0.00	20.15	1	1,246	0.08%
2021/10/12	1	20.60	0	0.00	20.70	1	1,312	0.08%
2021/09/22	0	0.00	15	22.70	22.65	-15	1,828	-0.82%
2021/09/17	1	22.95	0	0.00	22.95	1	1,842	0.05%
2021/09/16	0	0.00	7	22.90	22.80	-7	1,864	-0.38%
2021/09/13	7	23.37	0	0.00	23.65	7	1,927	0.36%
2021/09/10	10	23.60	1	23.70	23.15	9	1,964	0.46%
2021/09/09	5	23.00	0	0.00	22.95	5	2,007	0.25%
2021/09/07	2	22.65	0	0.00	22.70	2	2,058	0.10%
2021/09/06	1	23.00	0	0.00	22.90	1	2,064	0.05%
2021/09/03	6	23.64	5	23.03	23.40	1	2,064	0.05%
2021/08/31	0	0.00	3	25.15	25.25	-3	2,059	-0.15%
2021/08/30	3	24.70	1	25.20	24.70	2	2,088	0.10%
2021/08/27	0	0.00	2	24.75	24.80	-2	2,115	-0.09%
2021/08/25	1	24.55	0	0.00	24.55	1	2,168	0.05%
2021/08/24	0	0.00	5	23.94	24.30	-5	2,183	-0.23%
2021/08/23	2	23.15	2	23.35	23.00	0	2,240	0.00%
2021/08/19	0	0.00	1	23.20	22.95	-1	2,313	-0.04%
2021/08/17	2	22.68	12	22.55	22.60	-10	2,479	-0.40%
2021/08/16	1	22.55	0	0.00	22.35	1	2,580	0.04%
2021/08/12	0	0.00	1	23.00	23.40	-1	3,182	-0.03%
2021/08/10	3	22.90	0	0.00	22.55	3	3,404	0.09%
2021/08/05	2	23.75	0	0.00	23.60	2	3,647	0.05%
2021/08/04	0	0.00	2	24.10	24.15	-2	3,785	-0.05%
2021/08/02	2	23.98	1	24.20	24.20	1	4,015	0.02%
2021/07/30	0.5	24.30	0	0.00	24.40	0.5	4,071	0.01%
2021/07/29	0	0.00	3	23.85	23.90	-3	4,140	-0.07%
2021/07/28	2	23.60	0	0.00	23.55	2	4,210	0.05%
2021/07/27	0	0.00	1	24.55	24.55	-1	4,327	-0.02%
2021/07/26	2.3	25.29	0	0.00	25.05	2.3	4,441	0.05%
2021/07/23	1	25.00	2	25.35	25.70	-1	4,507	-0.02%
2021/07/22	0.1	25.25	3	25.15	24.70	-3	4,637	-0.06%
2021/07/21	2	24.53	0	0.00	24.50	2	4,674	0.04%
2021/07/20	0	0.00	1	24.80	25.60	-1	4,715	-0.02%
2021/07/19	3	25.18	5	25.48	25.15	-2	4,839	-0.04%
2021/07/16	3	25.15	2	25.35	25.00	1	5,026	0.02%
2021/07/15	0	0.00	1	24.60	24.40	-1	5,095	-0.02%
2021/07/14	0	0.00	1	23.75	23.75	-1	5,244	-0.02%
2021/07/13	1	24.00	0	0.00	23.90	1	5,507	0.02%
2021/07/12	3	24.80	0.1	24.60	24.65	2.9	5,607	0.05%
2021/07/09	1	26.05	2	25.75	25.65	-1	5,740	-0.02%
2021/07/08	8	26.46	16	26.22	26.35	-8	5,984	-0.13%
2021/07/07	13	25.61	1	25.30	25.80	12	6,059	0.20%
2021/07/06	2	24.93	11	25.09	24.90	-9	6,197	-0.15%
2021/07/05	1	24.50	10	24.35	24.55	-9	6,387	-0.14%
2021/07/01	0.1	25.00	5	24.95	25.10	-5	6,853	-0.07%
2021/06/30	3	24.68	3	24.07	24.45	0	6,977	0.00%
2021/06/29	1	23.75	0	0.00	23.70	1	7,109	0.01%
2021/06/28	0	24.35	0	0.00	24.30	0	7,309	0.00%
2021/06/25	2	24.73	0	0.00	24.45	2	7,611	0.03%
2021/06/24	1	24.55	0	0.00	24.80	1	7,937	0.01%
2021/06/23	10	24.45	4	24.70	24.45	6	8,166	0.07%
2021/06/22	1	24.35	0	24.50	24.30	1	8,728	0.01%
2021/06/21	1	25.15	10	24.85	24.85	-9	8,757	-0.10%
2021/06/18	2	24.95	1	25.50	25.80	1	8,809	0.01%
2021/06/16	1	24.85	0	0.00	24.15	1	9,232	0.01%
2021/06/15	1	25.10	0	0.00	25.05	1	9,247	0.01%
2021/06/10	0	0.00	1	25.25	25.35	-1	9,460	-0.01%
2021/06/07	0	0.00	22	25.56	25.10	-22	9,864	-0.22%
2021/06/04	5	26.14	6	26.93	26.00	-1	9,984	-0.01%
2021/06/03	11	26.70	0	0.00	26.55	11	10,442	0.11%
2021/06/02	5	27.22	0	0.00	26.80	5	10,555	0.05%
2021/06/01	23	27.85	20	27.41	27.75	3	10,658	0.03%
2021/05/28	16	27.34	2	27.43	27.30	14	11,166	0.13%
2021/05/27	1	27.65	1	27.60	27.75	0	11,596	0.00%
2021/05/26	14	27.62	13	27.99	27.60	1	12,049	0.01%
2021/05/25	21	27.77	13	28.51	27.60	8	12,549	0.06%
2021/05/24	7.1	29.71	1	29.20	29.30	6.1	12,871	0.05%
2021/05/21	86	30.39	98	30.08	30.05	-12	13,036	-0.09%
2021/05/20	25	29.20	64	29.08	28.05	-39	12,903	-0.30%
2021/05/19	1	28.10	22	29.25	29.25	-21	12,584	-0.17%
2021/05/18	14	25.93	11	26.58	26.60	3	12,507	0.02%
2021/05/17	0	0.00	3	24.53	24.20	-3	12,434	-0.02%
2021/05/14	2	27.65	0	0.00	26.85	2	12,309	0.02%
2021/05/13	14	27.92	15	27.54	27.30	-1	12,235	-0.01%
2021/05/12	0	0.00	9	30.26	28.00	-9	12,160	-0.07%
2021/05/11	57	29.97	0	0.00	29.50	57	12,011	0.47%
2021/05/10	4	31.46	18	31.01	31.80	-14	11,903	-0.12%
2021/05/07	6	30.15	0	0.00	30.15	6	11,803	0.05%
2021/05/06	0	0.00	20	30.61	30.85	-20	11,749	-0.17%
2021/05/05	2	29.30	0	0.00	29.30	2	11,663	0.02%
2021/05/04	2	29.08	24	29.62	29.30	-22	11,598	-0.19%
2021/05/03	0	0.00	3	31.00	29.95	-3	11,451	-0.03%
2021/04/29	22	31.83	0	0.00	31.25	22	11,321	0.19%
2021/04/28	8	31.48	65.4	31.69	32.50	-57.4	11,253	-0.51%
2021/04/27	1	32.80	7	32.95	32.50	-6	11,125	-0.05%
2021/04/26	2	33.30	1	33.15	32.90	1	11,095	0.01%
2021/04/23	13	33.66	5	33.46	33.20	8	11,097	0.07%
2021/04/22	41	34.38	7	33.81	32.75	34	10,968	0.31%
2021/04/21	2	35.65	15	35.46	35.05	-13	10,747	-0.12%
2021/04/20	33	34.52	31	35.18	35.55	2	10,647	0.02%
2021/04/19	50.2	36.70	14	36.71	35.50	36.2	10,523	0.34%
2021/04/16	3	37.45	5	38.35	38.60	-2	10,280	-0.02%
2021/04/15	14.1	37.72	31	38.11	37.15	-16.9	10,154	-0.17%
2021/04/14	64	35.48	30	35.66	36.50	34	9,986	0.34%
2021/04/13	9	38.77	1	38.30	37.60	8	9,760	0.08%
2021/04/12	3	38.20	20	38.80	39.60	-17	9,620	-0.18%
2021/04/09	10	37.84	15	37.67	37.80	-5	9,568	-0.05%
2021/04/08	15.1	39.02	13.1	39.09	38.85	2	9,382	0.02%
2021/04/07	16.1	40.75	0	41.05	40.40	16	9,126	0.18%
2021/04/06	16	41.40	8	41.58	41.75	8	8,950	0.09%
2021/04/01	14	41.03	16	41.07	40.65	-2	8,784	-0.02%
2021/03/31	49	40.15	46	40.09	40.20	3	8,610	0.03%
2021/03/30	39	39.54	51	39.50	39.15	-12	8,380	-0.14%
2021/03/29	15.1	37.65	13	37.14	39.00	2	8,081	0.03%
2021/03/26	26	36.63	58	36.37	36.10	-32	7,749	-0.41%
2021/03/25	148.1	36.55	138	36.59	35.45	10.1	7,539	0.13%	大買/大賣/
2021/03/24	0	0.00	1	34.40	34.25	-1	6,973	-0.01%
2021/03/23	1	33.60	26	34.06	34.40	-25	6,926	-0.36%
2021/03/22	4	33.55	3	33.72	33.80	1	6,838	0.01%
2021/03/19	90	36.00	94	35.88	34.05	-4	6,755	-0.06%
2021/03/18	3	33.70	0	0.00	33.90	3	6,362	0.05%
2021/03/17	1	33.85	8	33.99	34.20	-7	6,318	-0.11%
2021/03/16	3	33.50	40.1	33.53	33.25	-37.1	6,196	-0.60%
2021/03/12	85	34.92	59	35.03	34.20	26	5,990	0.43%
2021/03/11	79	34.34	143	34.26	34.00	-64	5,805	-1.10%	大賣/
2021/03/10	97	33.75	10	33.82	34.40	87	5,726	1.52%
2021/03/09	243.1	34.23	249	34.17	33.45	-5.9	5,608	-0.11%	大買/大賣/
2021/03/08	6	31.63	1	32.55	32.55	5	5,133	0.10%
2021/03/05	10	33.03	6	32.35	31.80	4	5,107	0.08%
2021/03/04	34	33.18	40	34.29	33.15	-6	5,067	-0.12%
2021/03/03	19	31.41	17	31.54	32.10	2	4,643	0.04%
2021/03/02	72.1	32.43	200	32.29	31.80	-127.9	4,524	-2.83%	大賣/鉅額交易
2021/02/26	265	32.08	181	31.62	33.00	84	4,097	2.05%	大買/大賣/
2021/02/25	37.1	30.97	26	31.09	30.00	11.1	3,650	0.30%
2021/02/24	46	29.35	101.9	29.04	30.60	-55.9	3,139	-1.78%	大賣/
2021/02/23	31	27.41	156	27.99	27.85	-125	2,717	-4.60%	大賣/鉅額交易
2021/02/22	182	27.00	30	26.90	27.00	152	2,477	6.14%	大買/鉅額交易
2021/02/18	4	24.01	4	24.20	23.85	0	2,604	0.00%
2021/02/17	1	23.00	8	23.14	23.30	-7	2,590	-0.27%
2021/02/05	8	22.46	6	22.31	22.30	2	2,580	0.08%
2021/01/29	1	22.10	6	22.18	22.05	-5	2,771	-0.18%
2021/01/28	0	0.00	2	22.45	22.45	-2	2,778	-0.07%
2021/01/27	3	22.75	2	22.75	22.75	1	2,791	0.04%
2021/01/21	5	23.05	5	22.45	22.80	0	2,915	0.00%
2021/01/20	0	0.00	0.1	23.70	22.95	-0.1	2,924	0.00%
2021/01/18	22	24.58	19	24.31	24.35	3	3,152	0.10%
2021/01/15	2	23.80	0	0.00	23.80	2	3,117	0.06%
2021/01/11	66	23.92	0	0.00	24.30	66	3,523	1.87%
2021/01/06	3	22.95	3	23.40	23.35	0	4,327	0.00%
2021/01/05	8	24.68	7	24.22	24.20	1	4,391	0.02%
2021/01/04	33	24.60	3	24.57	24.45	30	4,766	0.63%
2020/12/31	0	0.00	5	23.55	23.35	-5	4,757	-0.11%
2020/12/30	2	23.55	5	23.35	23.35	-3	4,747	-0.06%
2020/12/29	0	0.00	3	22.75	22.75	-3	4,705	-0.06%
2020/12/28	5	22.25	4	22.40	22.20	1	4,701	0.02%
2020/12/23	1	21.20	2	21.18	21.10	-1	4,670	-0.02%
2020/12/22	4	21.84	11	21.57	21.45	-7	4,653	-0.15%
2020/12/21	1	22.30	1	22.80	22.20	0	4,647	0.00%
2020/12/18	5	22.55	7.1	22.33	22.60	-2.1	4,622	-0.04%
2020/12/16	0	0.00	1	22.10	21.90	-1	4,663	-0.02%
2020/12/15	42	22.00	0	0.00	21.75	42	4,677	0.90%
2020/12/14	6	21.82	2	21.30	22.05	4	4,666	0.09%
2020/12/11	5	21.75	1	21.15	21.30	4	4,653	0.09%
2020/12/10	1	22.00	0	0.00	21.65	1	4,636	0.02%
2020/12/09	3	21.08	6	21.10	21.50	-3	4,640	-0.06%
2020/12/08	1	22.15	0	0.00	21.70	1	4,621	0.02%
2020/12/07	0	0.00	11	21.69	21.50	-11	4,599	-0.24%
2020/12/04	2	22.13	5	21.85	21.95	-3	4,569	-0.07%
2020/12/03	1	22.70	4	22.60	22.55	-3	4,517	-0.07%
2020/12/02	1	23.50	0	0.00	23.20	1	4,477	0.02%
2020/12/01	0	0.00	13	24.84	23.55	-13	4,436	-0.29%
2020/11/30	21	24.41	12	24.29	24.40	9	4,322	0.21%
2020/11/27	2	23.28	0	0.00	23.30	2	4,204	0.05%
2020/11/26	0	0.00	3	24.10	23.40	-3	4,176	-0.07%
2020/11/25	3	23.15	0	0.00	23.70	3	4,090	0.07%
2020/11/24	2	23.10	5	23.25	22.80	-3	4,026	-0.07%
2020/11/23	0	0.00	35	23.06	23.00	-35	3,985	-0.88%
2020/11/20	1	23.40	2	23.30	23.20	-1	3,946	-0.03%
2020/11/19	2	23.65	2	23.95	23.70	0	3,896	0.00%
2020/11/18	44	24.00	11.1	23.68	23.85	32.9	3,848	0.86%
2020/11/17	11	23.51	31	23.39	24.00	-20	3,669	-0.54%
2020/11/16	4	23.20	4	22.90	22.80	0	3,549	0.00%
2020/11/13	0	0.00	1	22.40	22.45	-1	3,498	-0.03%
2020/11/12	10	23.33	10	23.09	22.60	0	3,474	0.00%
2020/11/11	5	22.70	5	22.50	22.50	0	3,389	0.00%
2020/11/09	0	0.00	2	22.35	22.30	-2	3,335	-0.06%
2020/11/06	2	21.50	0	0.00	22.30	2	3,283	0.06%
2020/11/05	1	21.70	0	0.00	21.65	1	3,246	0.03%
2020/11/04	1	21.55	16	21.59	21.80	-15	3,221	-0.47%
2020/11/02	22	21.87	0	0.00	21.95	22	3,154	0.70%
2020/10/29	6	21.68	1	21.95	22.25	5	3,079	0.16%
2020/10/28	4	22.31	0	0.00	22.10	4	3,036	0.13%
2020/10/27	21	22.87	24	22.73	22.70	-3	3,002	-0.10%
2020/10/26	33	23.12	37	23.26	22.45	-4	2,888	-0.14%
2020/10/23	9	21.73	14	21.61	21.90	-5	2,690	-0.19%
2020/10/22	4	21.95	6	21.96	21.85	-2	2,637	-0.08%
2020/10/21	10	22.05	17	22.18	22.45	-7	2,580	-0.27%
2020/10/20	29	23.39	21	23.35	22.90	8	2,433	0.33%
2020/10/19	10	22.86	21	22.93	23.05	-11	2,286	-0.48%
2020/10/16	33	23.68	38	23.59	23.60	-5	2,140	-0.23%
2020/10/15	48	22.80	45	23.17	22.50	3	1,785	0.17%
2020/10/14	7	21.44	7	21.21	21.90	0	1,459	0.00%
2020/10/13	12	20.18	6	20.22	20.25	6	1,289	0.47%
2020/10/12	3	20.23	3	20.13	21.25	0	1,169	0.00%
2020/10/08	6	19.45	6	19.21	19.45	0	746	0.00%
2020/10/07	10	17.90	1	17.85	17.70	9	611	1.47%
2020/10/06	10	17.45	1	17.50	17.40	9	588	1.53%
2020/09/24	0	0.00	10	16.95	16.55	-10	549	-1.82%
2020/09/22	0	0.00	1	17.40	17.40	-1	526	-0.19%
2020/09/21	0	0.00	1	17.55	17.30	-1	504	-0.20%
2020/09/14	1	16.60	2	16.50	16.40	-1	453	-0.22%
2020/09/11	5	16.44	5	16.34	16.50	0	436	0.00%
2020/09/07	0	0.00	1	15.85	16.00	-1	419	-0.24%
2020/09/02	3	15.42	0	0.00	15.35	3	409	0.73%
2020/08/20	0	0.00	4	15.20	15.10	-4	433	-0.92%
2020/08/17	1	15.70	0	0.00	15.85	1	432	0.23%
2020/08/10	0	0.00	0.1	16.50	16.35	-0.1	467	-0.03%
2020/08/05	6	16.18	0	0.00	16.35	6	485	1.24%
2020/07/29	0	0.00	1	15.65	15.70	-1	521	-0.19%
2020/07/28	1	15.40	0	0.00	15.50	1	538	0.19%
2020/07/27	0	0.00	4	15.65	15.65	-4	549	-0.73%
2020/07/24	1	16.05	0	0.00	16.00	1	581	0.17%
2020/07/20	1	16.00	0	0.00	16.20	1	612	0.16%
2020/07/17	3	16.43	0	0.00	16.40	3	605	0.50%
2020/07/09	0	0.00	2	16.98	16.95	-2	590	-0.34%
2020/07/06	1	17.10	0	0.00	17.10	1	588	0.17%
2020/07/03	1	17.10	0	0.00	17.15	1	589	0.17%
2020/07/02	1	17.20	0.2	17.35	17.35	0.8	589	0.13%
2020/06/23	1	18.20	0	0.00	17.70	1	586	0.17%
2020/06/22	0	0.00	2	17.90	18.05	-2	581	-0.34%
2020/06/18	0	0.00	2	17.25	17.30	-2	600	-0.33%
2020/06/17	2	16.98	0	0.00	17.10	2	611	0.33%
2020/06/11	2	17.23	0	0.00	17.10	2	730	0.27%
2020/06/10	3	17.42	0	0.00	17.45	3	768	0.39%
2020/06/05	1	17.40	2	17.40	17.45	-1	832	-0.12%
2020/06/04	5	17.00	5	16.90	16.90	0	831	0.00%
2020/06/01	2	16.85	0	0.00	16.80	2	855	0.23%
2020/05/18	0	0.00	1	17.30	17.25	-1	893	-0.11%
2020/05/15	0	0.00	1	17.10	17.00	-1	875	-0.11%
2020/05/14	1	17.20	0	0.00	17.20	1	871	0.11%
2020/05/11	0	0.00	2	18.23	18.10	-2	858	-0.23%
2020/05/08	1	17.80	0	0.00	17.90	1	845	0.12%
2020/05/07	3	18.02	0	0.00	18.00	3	844	0.36%
2020/05/06	2	18.15	0	0.00	17.90	2	840	0.24%
2020/05/04	1	18.25	0	0.00	18.00	1	820	0.12%
2020/04/29	1	17.60	2	17.75	17.70	-1	793	-0.13%
2020/04/28	2	17.20	0	0.00	17.20	2	758	0.26%
2020/04/16	1	14.50	0	0.00	14.40	1	728	0.14%
2020/04/10	0	0.00	21	13.90	14.15	-21	715	-2.93%
2020/04/08	10	13.66	0	0.00	13.75	10	717	1.39%
2020/04/07	1	13.35	0	0.00	13.60	1	724	0.14%
2020/03/30	10	13.63	0	0.00	13.65	10	724	1.38%
2020/03/25	1	14.80	0	0.00	13.80	1	711	0.14%
2020/03/19	5	10.48	3	10.30	10.30	2	659	0.30%
2020/03/18	25	11.64	30	11.45	11.40	-5	589	-0.85%
2020/03/16	0	0.00	26	13.08	12.90	-26	546	-4.76%
2020/03/12	10	16.33	0	0.00	15.70	10	472	2.12%
2020/03/10	10	17.40	10	17.30	17.55	0	434	0.00%
2020/03/06	0	0.00	1	18.55	18.50	-1	413	-0.24%
2020/03/04	1	18.15	0	0.00	18.40	1	400	0.25%
2020/02/26	10	18.85	0	0.00	18.85	10	378	2.64%
2020/02/24	26	18.77	0	0.00	18.85	26	365	7.11%
2020/02/19	0	0.00	10	17.80	17.90	-10	327	-3.05%
2020/02/18	0	0.00	18	17.75	17.75	-18	327	-5.50%
2020/02/06	0	0.00	5	17.90	18.00	-5	341	-1.46%
2020/02/05	0	0.00	0.6	17.90	17.80	-0.6	337	-0.16%
2020/02/03	0	17.60	0	0.00	17.40	0	340	0.00%
2020/01/17	0	0.00	8	18.50	18.45	-8	327	-2.44%
2020/01/07	0	18.60	0	0.00	18.55	0	370	0.00%
2019/12/25	0	0.00	1	18.50	18.55	-1	346	-0.29%
2019/12/17	0	0.00	0.2	18.60	18.55	-0.2	368	-0.05%
2019/11/28	1	18.70	0	0.00	18.75	1	401	0.25%
2019/11/06	15	18.90	0	0.00	18.90	15	419	3.58%
2019/10/29	7	19.80	0	0.00	19.35	7	429	1.63%
2019/10/28	5	19.80	0	0.00	19.80	5	421	1.19%
2019/10/22	19	19.00	0	0.00	19.05	19	390	4.86%
2019/10/01	0	0.00	0.6	18.35	18.35	-0.6	389	-0.15%
2019/09/26	0	0.00	2	18.75	18.65	-2	382	-0.52%
2019/09/09	0	0.00	1	19.10	19.25	-1	441	-0.23%
2019/09/03	2	18.70	2	18.60	18.60	0	449	0.00%
2019/09/02	4	18.58	16	18.57	18.65	-12	485	-2.47%
2019/08/29	0	0.00	1	18.40	18.35	-1	532	-0.19%
2019/08/27	11	18.50	0	0.00	18.40	11	532	2.07%
2019/08/21	1	18.50	0	0.00	18.55	1	535	0.19%
2019/08/20	0.1	18.60	0	0.00	18.60	0.1	537	0.03%
2019/08/19	2	18.55	0	0.00	18.70	2	540	0.37%
2019/08/15	1	18.60	0	0.00	18.65	1	624	0.16%
2019/08/02	10	18.95	0	0.00	19.15	10	677	1.48%
2019/07/30	0	0.00	10	19.65	19.65	-10	670	-1.49%
2019/07/29	0	0.00	20	19.74	19.70	-20	678	-2.95%
2019/07/23	1	19.60	0	0.00	19.60	1	715	0.14%
2019/07/17	2	19.95	0	0.00	19.95	2	720	0.28%
2019/06/24	0	0.00	1	20.05	20.00	-1	854	-0.12%
2019/06/18	0	0.00	7	20.35	20.30	-7	891	-0.79%
2019/06/17	1	20.55	0	0.00	20.45	1	894	0.11%
2019/06/10	1	22.35	0	0.00	22.40	1	851	0.12%
2019/06/06	2	22.05	0	0.00	21.95	2	829	0.24%
2019/06/04	1	22.00	0	0.00	21.90	1	777	0.13%
2019/05/30	1	22.15	0	0.00	22.05	1	796	0.13%
2019/05/28	11	22.19	11	22.16	22.20	0	830	0.00%
2019/05/23	10	23.00	10	22.42	22.30	0	838	0.00%
2019/05/22	0	0.00	1	22.75	22.90	-1	827	-0.12%
2019/05/21	0	0.00	4	22.43	22.45	-4	770	-0.52%
2019/05/16	5	22.06	0	0.00	22.00	5	827	0.60%
2019/05/13	0	0.00	1	21.70	21.75	-1	866	-0.12%
2019/05/10	0	0.00	2	21.60	21.75	-2	891	-0.22%
2019/04/30	32	22.02	32	22.18	22.00	0	1,040	0.00%
2019/04/25	0	0.00	2	21.55	21.80	-2	1,028	-0.19%
2019/04/24	2	21.50	0	0.00	21.45	2	1,031	0.19%
2019/04/17	0	0.00	230	22.28	22.30	-230	1,096	-20.98%	大賣/鉅額交易
2019/04/16	0	0.00	0.1	22.20	22.30	-0.1	1,088	-0.01%
2019/04/15	0	0.00	0.1	22.10	22.15	-0.1	1,101	0.00%
2019/04/08	0	0.00	2	22.40	22.40	-2	1,106	-0.18%
2019/03/29	11	22.06	0	0.00	21.95	11	1,077	1.02%
2019/03/28	103	22.20	0	0.00	21.95	103	1,087	9.47%	大買/鉅額交易
2019/03/27	13	22.75	1	22.65	22.75	12	1,066	1.12%
2019/03/26	23	22.69	5	22.80	22.60	18	1,051	1.71%
2019/03/25	5	22.37	3	22.40	22.30	2	1,026	0.19%
2019/03/18	2	21.55	0	0.00	21.55	2	1,040	0.19%
2019/03/15	1	21.40	0	0.00	21.40	1	1,052	0.10%
2019/03/13	4	21.34	0	0.00	21.30	4	1,091	0.37%
2019/03/11	0	0.00	2	21.70	21.60	-2	1,105	-0.18%
2019/03/06	1	22.10	0	0.00	22.15	1	1,203	0.08%
2019/03/04	0	0.00	1	22.45	22.65	-1	1,202	-0.08%
2019/02/25	50	21.87	0	0.00	21.80	50	1,176	4.25%
2019/02/22	50	21.95	0	0.00	22.05	50	1,173	4.26%
2019/02/19	10	22.00	5	22.00	22.05	5	1,173	0.43%
2019/02/18	5	21.80	0	0.00	21.90	5	1,202	0.42%
2019/02/15	0	0.00	3	23.30	22.95	-3	1,183	-0.25%
2019/02/14	0	0.00	20	22.75	23.00	-20	1,176	-1.70%
2019/02/12	25	23.00	0	0.00	23.10	25	1,187	2.11%
2019/02/11	1	22.95	2	22.95	22.95	-1	1,188	-0.08%
2019/01/29	2	22.20	0	0.00	22.25	2	1,213	0.16%
2019/01/28	0	0.00	17	22.62	22.65	-17	1,246	-1.36%
2019/01/25	1	22.50	0	0.00	22.50	1	1,243	0.08%
2019/01/11	0	0.00	0.3	21.15	21.15	-0.3	1,323	-0.02%
2019/01/08	0	0.00	1	20.75	20.90	-1	1,320	-0.08%
2019/01/04	1	20.60	1	20.05	20.75	0	1,393	0.00%
2018/12/26	0	0.00	20	19.75	19.50	-20	1,677	-1.19%
2018/12/11	10	20.60	0	0.00	20.65	10	3,499	0.29%
2018/12/07	2	20.25	0	0.00	20.10	2	3,533	0.06%
2018/12/03	1	20.45	0	0.00	20.40	1	3,593	0.03%
2018/11/26	0	0.00	11	21.15	21.20	-11	3,720	-0.30%
2018/11/05	0	0.00	0.1	22.70	22.80	-0.1	3,902	0.00%
2018/10/30	0	0.00	20	21.00	20.65	-20	3,827	-0.52%
2018/10/26	1	21.40	4	21.45	21.20	-3	3,853	-0.08%
2018/10/25	0	0.00	1	21.40	21.40	-1	3,863	-0.03%
2018/10/23	0	0.00	3	21.85	21.65	-3	3,978	-0.08%
2018/10/22	20	22.05	0	0.00	21.95	20	3,988	0.50%
2018/10/19	1	21.35	20	21.20	21.60	-19	3,975	-0.48%
2018/10/18	0	0.00	2	21.50	21.50	-2	3,953	-0.05%
2018/10/17	22	21.44	228	21.46	21.40	-206	3,944	-5.22%	大賣/鉅額交易
2018/10/16	3	21.20	12	21.05	21.10	-9	3,920	-0.23%
2018/10/12	0	0.00	18	21.16	21.30	-18	3,863	-0.47%
2018/10/11	0	0.00	68	20.95	20.80	-68	3,807	-1.79%
2018/10/05	0	0.00	16	22.08	23.10	-16	3,638	-0.44%
2018/10/04	8	22.84	0	0.00	22.80	8	3,547	0.23%
2018/10/03	83	23.70	1	23.70	23.30	82	3,519	2.33%
2018/10/02	1	24.40	82	24.40	24.40	-81	3,404	-2.38%
2018/10/01	11	24.64	1	24.40	24.65	10	3,378	0.30%
2018/09/28	45	24.72	35	24.63	24.30	10	3,334	0.30%
2018/09/27	9	24.02	1	23.95	23.90	8	3,143	0.25%
2018/09/26	34	23.96	0	0.00	23.75	34	3,103	1.10%
2018/09/25	78	24.72	45	24.61	24.30	33	3,028	1.09%
2018/09/21	27	24.10	14	23.92	24.30	13	2,926	0.44%
2018/09/20	102	24.60	32	24.94	24.40	70	2,775	2.52%	大買/
2018/09/19	186	24.46	42	24.62	24.70	144	2,580	5.58%	大買/鉅額交易
2018/09/18	10	23.79	14	23.82	23.80	-4	2,152	-0.19%
2018/09/17	0	0.00	2	23.10	22.50	-2	1,873	-0.11%
2018/09/14	0	0.00	1	22.75	22.80	-1	1,783	-0.06%
2018/09/13	2	22.88	1	22.45	22.55	1	1,767	0.06%
2018/09/12	0	0.00	2	22.20	22.20	-2	1,732	-0.12%
2018/09/11	1	21.50	1	21.85	22.00	0	1,736	0.00%
2018/09/10	0	0.00	1	21.00	20.90	-1	1,759	-0.06%
2018/09/06	3	22.68	6	23.20	22.65	-3	1,721	-0.17%
2018/09/05	8	22.86	2	22.83	23.10	6	1,690	0.35%
2018/09/04	5	22.24	0	0.00	22.25	5	1,641	0.30%
2018/09/03	5	22.27	0	0.00	22.15	5	1,694	0.30%
2018/08/31	12	22.18	3	22.07	22.20	9	1,715	0.52%
2018/08/29	0	0.00	1	21.95	21.95	-1	1,811	-0.06%
2018/08/28	2	21.83	1	22.00	21.95	1	1,894	0.05%
2018/08/27	10	22.60	13	22.32	22.30	-3	1,930	-0.16%
2018/08/24	0	0.00	16	22.09	22.15	-16	2,004	-0.80%
2018/08/23	2	22.53	0	0.00	22.40	2	2,112	0.09%
2018/08/22	19	22.37	5	22.25	22.25	14	2,187	0.64%
2018/08/21	4	22.03	23	21.93	22.40	-19	2,364	-0.80%
2018/08/20	13	22.52	16	22.29	22.00	-3	2,553	-0.12%
2018/08/17	0	0.00	2	21.93	21.90	-2	2,702	-0.07%
2018/08/16	0	0.00	1	21.20	21.20	-1	2,929	-0.03%
2018/08/15	0	21.20	1	21.00	21.35	-1	3,002	-0.03%
2018/08/14	0	0.00	4	21.46	21.50	-4	3,012	-0.13%
2018/08/13	6	20.88	6	20.63	20.65	0	3,041	0.00%
2018/08/10	0	0.00	1	21.50	21.40	-1	3,024	-0.03%
2018/08/09	15	21.72	12	21.57	21.55	3	3,052	0.10%
2018/08/07	5	21.30	6	21.56	21.60	-1	3,047	-0.03%
2018/08/06	3	21.55	0	0.00	21.40	3	3,052	0.10%
2018/08/03	20	22.07	17	21.98	21.35	3	3,048	0.10%
2018/08/02	14	21.64	5	21.45	21.45	9	3,007	0.30%
2018/08/01	3	21.70	3	21.70	21.65	0	3,001	0.00%
2018/07/31	4	21.58	7	21.54	21.45	-3	2,988	-0.10%
2018/07/30	6	21.30	22	21.36	21.55	-16	3,013	-0.53%
2018/07/26	1	19.65	0	0.00	19.80	1	2,889	0.03%
2018/07/23	5	19.20	5	19.20	19.20	0	2,897	0.00%
2018/07/19	8	19.63	8	19.55	19.55	0	2,898	0.00%
2018/07/16	5	19.65	5	19.45	19.45	0	2,902	0.00%
2018/07/06	10	18.60	10	18.65	18.65	0	2,887	0.00%
2018/07/05	12	18.98	10	18.68	18.65	2	2,897	0.07%
2018/07/04	6	18.76	6	18.70	18.70	0	2,895	0.00%
2018/07/03	10	18.90	10	18.70	18.70	0	2,896	0.00%
2018/07/02	10	19.40	10	19.05	19.05	0	2,889	0.00%
2018/06/29	0	0.00	2	19.90	19.85	-2	2,882	-0.07%
2018/06/27	10	19.96	0	0.00	19.75	10	2,881	0.35%
2018/06/26	10	19.60	10	19.90	19.90	0	2,879	0.00%
2018/06/25	10	20.35	10	19.80	19.75	0	2,886	0.00%
2018/06/22	0	0.00	2	20.60	20.45	-2	2,864	-0.07%
2018/06/21	11	20.83	10	20.53	20.55	1	2,866	0.03%
2018/06/20	10	21.25	13	20.68	20.65	-3	2,862	-0.10%
2018/06/15	20	20.45	26	20.89	20.90	-6	2,811	-0.21%
2018/06/14	2	20.70	0	0.00	20.55	2	2,799	0.07%
2018/06/13	0	0.00	10	21.05	20.95	-10	2,793	-0.36%
2018/06/12	3	21.00	0	0.00	21.45	3	2,768	0.11%
2018/06/11	4	21.59	21	21.64	21.15	-17	2,725	-0.62%
2018/06/07	6	22.33	29	22.14	22.20	-23	2,632	-0.87%
2018/06/06	12	22.66	0	0.00	22.40	12	2,609	0.46%
2018/06/05	4	23.51	4	23.23	22.95	0	2,573	0.00%
2018/06/04	3	22.95	0	0.00	22.95	3	2,486	0.12%
2018/06/01	3	23.00	0	0.00	23.05	3	2,473	0.12%
2018/05/31	0	0.00	4	22.98	23.40	-4	2,426	-0.16%
2018/05/30	3	22.37	14	22.27	22.20	-11	2,301	-0.48%
2018/05/29	7	23.09	4	23.70	22.90	3	2,204	0.14%
2018/05/28	15	23.69	8	23.64	23.80	7	2,003	0.35%
2018/05/25	20	23.46	24	23.42	23.40	-4	1,795	-0.22%
2018/05/24	136	22.76	139	22.56	22.80	-3	1,541	-0.19%	大買/大賣/
2018/05/23	4	20.50	25	20.93	21.00	-21	1,283	-1.64%
2018/05/22	25	20.02	233	19.87	20.30	-208	1,242	-16.74%	大賣/鉅額交易
2018/05/21	1	20.75	68	20.05	19.90	-67	1,217	-5.50%
2018/05/08	0	0.00	5	19.60	19.65	-5	1,270	-0.39%
2018/05/07	0	0.00	1	20.00	20.05	-1	1,267	-0.08%
2018/05/03	1	18.80	0	0.00	18.80	1	1,233	0.08%
2018/04/30	0	0.00	0.1	18.60	18.70	-0.1	1,281	0.00%
2018/04/27	0	0.00	5	17.95	17.95	-5	1,318	-0.38%
2018/04/25	0	0.00	6	18.25	18.40	-6	1,381	-0.43%
2018/04/18	0	0.00	10	18.60	18.50	-10	2,134	-0.47%
2018/04/16	6	19.28	0	0.00	18.60	6	2,342	0.26%
2018/04/13	154	19.66	0	0.00	19.40	154	2,348	6.56%	大買/鉅額交易
2018/04/12	46	19.35	0	0.00	19.35	46	2,349	1.96%
2018/04/11	100	19.46	0	0.00	19.50	100	2,360	4.24%
2018/04/09	18	19.10	0	0.00	19.00	18	2,375	0.76%
2018/04/02	5	18.89	3	19.00	19.10	2	2,437	0.08%
2018/03/30	0	0.00	2	18.65	18.60	-2	2,440	-0.08%
2018/03/26	4	18.90	0	0.00	18.70	4	2,507	0.16%
2018/03/22	0	0.00	1	19.50	19.05	-1	2,490	-0.04%
2018/03/19	0	0.00	2	19.73	19.30	-2	2,472	-0.08%
2018/03/14	1	20.10	0	0.00	19.85	1	2,445	0.04%
2018/03/13	0	0.00	7	20.48	20.40	-7	2,423	-0.29%
2018/03/09	1	20.90	1	21.00	20.75	0	2,390	0.00%
2018/03/08	2	20.80	3	20.68	20.50	-1	2,343	-0.04%
2018/03/07	1	20.85	8	21.09	20.55	-7	2,329	-0.30%
2018/03/06	2	20.85	1	21.10	20.75	1	2,288	0.04%
2018/03/02	5	20.35	0	0.00	20.30	5	2,226	0.22%
2018/03/01	10	20.52	0	0.00	20.45	10	2,221	0.45%
2018/02/09	0	0.00	1	19.25	19.60	-1	2,308	-0.04%
2018/02/01	0	0.00	2	21.25	20.95	-2	2,216	-0.09%
2018/01/29	1	21.15	0	0.00	20.70	1	2,185	0.05%
2018/01/23	1	21.25	1	21.25	21.25	0	2,107	0.00%
2018/01/22	1	20.30	0	0.00	20.20	1	2,064	0.05%
2018/01/17	51	22.32	50	22.44	21.75	1	1,940	0.05%
2018/01/16	10	22.15	5	22.01	21.80	5	1,831	0.27%
2018/01/15	1	20.90	2.2	21.25	20.85	-1.2	1,654	-0.07%
2018/01/12	36	21.21	38	21.25	21.25	-2	1,575	-0.13%
2018/01/11	24	19.10	18	19.62	20.05	6	1,247	0.48%
2018/01/09	0	0.00	0.1	18.20	18.30	-0.1	1,033	0.00%
2018/01/05	2	18.38	0	0.00	18.30	2	1,019	0.20%
2018/01/04	2	18.50	2	18.70	18.40	0	1,008	0.00%
2018/01/03	3	18.73	0	0.00	18.70	3	995	0.30%
2018/01/02	3	18.90	0	0.00	18.85	3	989	0.30%