富邦公司治理 (00692)-日盛券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
38.93
漲跌
▲0.36
漲幅
+0.93%
成交量
1,938張
產業
上市
591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

富邦公司治理 (00692)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	1.3	30.15	0	0.00	30.11	1.3	2,257	0.06%
2023/03/29	1.1	30.00	0	0.00	30.03	1.1	2,182	0.05%
2023/03/28	1	30.00	0	0.00	29.93	1	2,205	0.05%
2023/03/24	0	0.00	1	30.28	30.27	-1	2,202	-0.05%
2023/03/23	0.1	29.99	0	0.00	30.14	0.1	2,187	0.00%
2023/03/22	0	0.00	20	29.65	29.92	-20	2,160	-0.93%
2023/03/20	0.2	29.43	0	0.00	29.27	0.2	2,143	0.01%
2023/03/16	2.5	29.03	0	0.00	29.07	2.5	2,147	0.12%
2023/03/15	2.1	29.34	0	0.00	29.23	2.1	2,102	0.10%
2023/03/14	1	29.20	0	0.00	29.20	1	2,123	0.05%
2023/03/13	0.3	29.46	0	0.00	29.55	0.3	2,092	0.02%
2023/03/10	6.1	29.44	0	0.00	29.43	6.1	2,073	0.29%
2023/03/09	0.1	29.88	0	0.00	29.85	0.1	2,070	0.00%
2023/03/08	1.1	29.81	0	0.00	29.84	1.1	2,048	0.05%
2023/03/06	1	29.73	0	0.00	29.83	1	2,021	0.05%
2023/03/02	0.4	29.55	0	0.00	29.51	0.4	1,991	0.02%
2023/02/22	2.3	29.18	1	29.11	29.20	1.3	1,984	0.07%
2023/02/21	0	0.00	1	29.45	29.43	-1	1,997	-0.05%
2023/02/17	1.2	29.39	0	0.00	29.36	1.2	2,120	0.06%
2023/02/15	1.1	29.34	0	0.00	29.26	1.1	2,183	0.05%
2023/02/14	0	0.00	23	29.78	29.87	-23	2,132	-1.08%
2023/02/13	2	29.53	1.6	29.48	29.65	0.4	2,122	0.02%
2023/02/09	0.1	29.68	0	0.00	29.70	0.1	2,118	0.00%
2023/02/08	1.5	29.62	8	29.72	29.72	-6.5	2,127	-0.31%
2023/02/07	0	0.00	1	29.25	29.31	-1	2,154	-0.05%
2023/02/06	0.8	29.46	0	0.00	29.40	0.8	2,146	0.04%
2023/02/02	1	29.70	0	0.00	29.75	1	2,116	0.05%
2023/02/01	0.7	29.30	0	0.00	29.38	0.7	2,116	0.03%
2023/01/30	1.2	29.56	6	29.39	29.65	-4.8	2,138	-0.22%
2023/01/17	0.5	28.50	70	28.50	28.47	-69.5	2,146	-3.24%
2023/01/16	0.1	28.63	0	0.00	28.50	0.1	2,193	0.00%
2023/01/13	0.2	28.47	0	0.00	28.35	0.2	2,172	0.01%
2023/01/11	0	0.00	7	28.13	28.12	-7	2,238	-0.31%
2023/01/09	0.3	27.78	15	27.82	28.00	-14.7	2,345	-0.63%
2023/01/06	1	27.25	50	27.14	27.24	-49	2,334	-2.10%
2023/01/05	1	27.16	0	0.00	27.07	1	2,375	0.04%
2023/01/04	2	26.95	0	0.00	26.95	2	2,434	0.08%
2023/01/03	2	26.55	0	0.00	27.00	2	2,552	0.08%
2022/12/29	5.1	26.67	0	0.00	26.71	5.1	2,577	0.20%
2022/12/28	0	26.90	0	0.00	26.84	0	2,598	0.00%
2022/12/27	1	27.31	56	27.20	27.20	-55	2,601	-2.11%
2022/12/26	0.7	27.15	0	0.00	27.12	0.7	2,643	0.03%
2022/12/23	0.1	27.03	0	0.00	27.02	0.1	2,658	0.00%
2022/12/21	0.5	26.99	0	0.00	26.95	0.5	2,733	0.02%
2022/12/20	9	27.06	0	0.00	26.90	9	2,774	0.32%
2022/12/19	1.4	27.47	0	0.00	27.37	1.4	2,850	0.05%
2022/12/16	2	27.49	0	0.00	27.47	2	2,879	0.07%
2022/12/15	0.1	27.83	0	0.00	27.92	0.1	2,871	0.00%
2022/12/14	11	27.88	48	27.85	27.90	-37	2,889	-1.28%
2022/12/13	1	27.62	4	27.63	27.55	-3	2,900	-0.10%
2022/12/12	1.7	27.63	0	0.00	27.69	1.7	2,931	0.06%
2022/12/08	0.1	27.60	0	0.00	27.53	0.1	2,963	0.00%
2022/12/05	2	28.61	0	0.00	28.41	2	2,938	0.07%
2022/12/01	0	0.00	3	28.81	28.59	-3	2,985	-0.10%
2022/11/30	1	27.95	0	0.00	28.21	1	2,983	0.03%
2022/11/29	0.1	27.56	0	0.00	27.98	0.1	2,996	0.00%
2022/11/28	1	27.83	0	0.00	27.74	1	3,027	0.03%
2022/11/23	10	27.95	0	0.00	27.92	10	3,067	0.33%
2022/11/22	99	27.67	0	0.00	27.70	99	3,106	3.19%
2022/11/17	1.2	27.65	0	0.00	27.75	1.2	3,080	0.04%
2022/11/16	0.8	27.93	0	0.00	27.78	0.8	3,079	0.03%
2022/11/15	1	28.25	0	0.00	28.33	1	3,039	0.03%
2022/11/10	1	26.08	0	0.00	25.96	1	2,852	0.04%
2022/11/04	1	24.74	3	24.81	24.93	-2	2,821	-0.07%
2022/11/03	1.2	24.85	0	0.00	24.88	1.2	2,808	0.04%
2022/11/02	1	25.15	0	0.00	25.17	1	2,758	0.04%
2022/10/31	0.8	24.76	0	0.00	24.90	0.8	2,778	0.03%
2022/10/27	0.1	24.93	0	0.00	24.90	0.1	2,786	0.00%
2022/10/26	0	0.00	5	24.47	24.60	-5	2,820	-0.18%
2022/10/25	1	24.53	0	0.00	24.46	1	2,795	0.04%
2022/10/24	50.9	24.90	0	0.00	24.84	50.9	2,733	1.86%
2022/10/21	51	24.92	0	0.00	24.84	51	2,672	1.91%
2022/10/20	1	24.50	0	0.00	24.91	1	2,661	0.04%
2022/10/18	100	25.17	0	0.00	25.26	100	2,612	3.83%
2022/10/17	2.2	25.04	0	0.00	25.00	2.2	2,607	0.08%
2022/10/13	2	25.02	0	0.00	24.75	2	2,500	0.08%
2022/10/11	977.7	25.37	0	0.00	25.31	977.7	2,454	39.84%	大買/鉅額交易
2022/10/07	1	26.63	0	0.00	26.43	1	2,382	0.04%
2022/10/04	0	0.00	1	26.10	26.15	-1	2,364	-0.04%
2022/10/03	3.8	25.71	0	0.00	25.62	3.8	2,350	0.16%
2022/09/29	40	26.26	1.2	26.43	26.16	38.8	2,335	1.66%
2022/09/28	2.2	26.33	1	26.50	26.23	1.2	2,355	0.05%
2022/09/27	151.3	26.76	0	0.00	26.75	151.3	2,376	6.37%	大買/鉅額交易
2022/09/26	0.8	26.81	0	0.00	26.84	0.8	2,415	0.03%
2022/09/23	2	27.34	0	0.00	27.35	2	2,388	0.08%
2022/09/22	4.6	27.37	1	27.37	27.56	3.6	2,384	0.15%
2022/09/20	2.7	28.09	0	0.00	28.13	2.7	2,332	0.12%
2022/09/19	0.1	27.96	0	0.00	27.97	0.1	2,351	0.00%
2022/09/16	0	28.17	0	0.00	28.13	0	2,331	0.00%
2022/09/15	0.2	28.32	2	28.30	28.41	-1.8	2,324	-0.08%
2022/09/14	2.2	28.27	0	0.00	28.30	2.2	2,339	0.09%
2022/09/07	1.2	28.00	0	0.00	27.95	1.2	2,414	0.05%
2022/09/05	0.8	28.67	1	28.48	28.47	-0.2	2,381	-0.01%
2022/09/02	3	28.47	1.5	28.64	28.41	1.5	2,397	0.06%
2022/09/01	3	28.74	0	0.00	28.69	3	2,367	0.13%
2022/08/31	0	0.00	5	28.97	29.28	-5	2,297	-0.22%
2022/08/30	1	28.98	0	0.00	29.09	1	2,288	0.04%
2022/08/29	9.5	28.93	0	0.00	29.03	9.5	2,287	0.42%
2022/08/25	0.2	29.57	0	0.00	29.59	0.2	2,240	0.01%
2022/08/23	15	29.44	0	0.00	29.44	15	2,255	0.67%
2022/08/22	0.3	29.94	0	0.00	29.83	0.3	2,229	0.01%
2022/08/18	1.1	30.01	0	0.00	30.14	1.1	2,238	0.05%
2022/08/16	0	30.27	0	0.00	30.23	0	2,249	0.00%
2022/08/15	0.2	30.12	0	0.00	30.21	0.2	2,227	0.01%
2022/08/12	0	29.85	0	0.00	29.97	0	2,224	0.00%
2022/08/11	0	0.00	9	29.66	29.74	-9	2,236	-0.40%
2022/08/10	0.2	29.24	6	29.21	29.22	-5.8	2,238	-0.26%
2022/08/05	0	0.00	6	29.33	29.49	-6	2,273	-0.26%
2022/08/04	0	0.00	21	28.72	28.84	-21	2,298	-0.91%
2022/08/03	0.2	28.80	0	0.00	28.80	0.2	2,292	0.01%
2022/08/02	3	28.72	0	0.00	28.75	3	2,303	0.13%
2022/08/01	2	29.16	0	0.00	29.16	2	2,306	0.09%
2022/07/27	0	0.00	30	28.75	28.93	-30	2,327	-1.29%
2022/07/25	0.2	28.83	0	0.00	28.93	0.2	2,270	0.01%
2022/07/22	0.3	28.88	0	0.00	28.90	0.3	2,284	0.02%
2022/07/19	1.7	28.35	0	0.00	28.43	1.7	2,399	0.07%
2022/07/18	22	28.49	0	0.00	28.51	22	2,404	0.91%
2022/07/15	4.2	29.36	36	29.61	29.73	-31.8	2,340	-1.36%
2022/07/14	1	29.31	0	0.00	29.31	1	2,293	0.04%
2022/07/12	0.7	28.56	0	0.00	28.22	0.7	2,316	0.03%
2022/07/11	0.4	29.08	0	0.00	28.95	0.4	2,317	0.02%
2022/07/07	0	0.00	1.3	28.69	28.91	-1.3	2,300	-0.05%
2022/07/05	5.1	28.75	0	0.00	28.70	5.1	2,275	0.22%
2022/07/04	2.8	28.74	0	0.00	28.57	2.8	2,213	0.13%
2022/07/01	4	29.01	0	0.00	28.92	4	2,160	0.19%
2022/06/30	7	29.97	0	0.00	29.76	7	2,115	0.33%
2022/06/28	0.6	30.70	0	0.00	30.79	0.6	2,102	0.03%
2022/06/27	0.2	31.03	0	0.00	31.01	0.2	2,107	0.01%
2022/06/22	5.3	30.75	0	0.00	30.63	5.3	2,097	0.25%
2022/06/20	3.4	30.85	0	0.00	30.65	3.4	2,094	0.16%
2022/06/17	5.6	31.01	0	0.00	31.00	5.6	2,059	0.27%
2022/06/16	0	31.94	0	0.00	31.32	0	2,033	0.00%
2022/06/15	0.2	31.58	0	0.00	31.49	0.2	2,024	0.01%
2022/06/14	1	31.39	0	0.00	31.62	1	2,034	0.05%
2022/06/13	5.2	31.60	0	0.00	31.69	5.2	2,055	0.25%
2022/06/10	0.2	32.43	0	0.00	32.49	0.2	2,071	0.01%
2022/06/06	1.3	32.68	0	0.00	32.84	1.3	2,134	0.06%
2022/06/02	1.5	32.76	0	0.00	32.67	1.5	2,228	0.07%
2022/05/26	1	31.50	0	0.00	31.51	1	2,412	0.04%
2022/05/25	0.2	31.75	0	0.00	31.88	0.2	2,420	0.01%
2022/05/24	0.6	31.84	0	0.00	31.64	0.6	2,490	0.02%
2022/05/23	0.3	32.04	0	0.00	31.99	0.3	2,493	0.01%
2022/05/20	0	0.00	190	31.92	31.94	-190	2,532	-7.50%	大賣/鉅額交易
2022/05/16	0.6	31.60	500	31.58	31.57	-499.4	2,552	-19.57%	大賣/鉅額交易
2022/05/13	1	31.35	0.1	31.36	31.44	1	2,534	0.04%
2022/05/12	1.3	31.35	1	31.50	31.07	0.3	2,539	0.01%
2022/05/11	0.3	31.93	280	31.82	31.88	-279.7	2,521	-11.09%	大賣/鉅額交易
2022/05/10	0.3	31.54	0	0.00	31.88	0.3	2,527	0.01%
2022/05/09	4.6	32.07	0	0.00	32.01	4.6	2,508	0.18%
2022/05/06	5.1	32.46	0	0.00	32.61	5.1	2,483	0.21%
2022/05/03	0.6	32.81	0.2	32.87	32.79	0.5	2,614	0.02%
2022/04/27	3	32.48	0	0.00	32.50	3	2,717	0.11%
2022/04/26	0	33.18	0	0.00	33.13	0	2,702	0.00%
2022/04/25	2.9	33.19	0	0.00	33.14	2.9	2,755	0.11%
2022/04/22	0.3	33.65	0	0.00	33.75	0.3	2,767	0.01%
2022/04/19	0	0.00	1	33.84	33.77	-1	2,957	-0.03%
2022/04/18	7.5	33.67	0	0.00	33.65	7.5	3,020	0.25%
2022/04/15	0.1	33.95	0	0.00	33.80	0.1	3,005	0.00%
2022/04/12	1.6	33.77	1	33.78	33.87	0.6	3,155	0.02%
2022/04/11	5.7	34.18	0	0.00	33.87	5.7	3,183	0.18%
2022/04/08	0.6	34.39	0	0.00	34.36	0.6	3,189	0.02%
2022/04/07	0.1	34.40	0	0.00	34.19	0.1	3,188	0.00%
2022/04/06	0.1	34.65	1	34.50	34.75	-0.9	3,190	-0.03%
2022/03/28	0.2	34.78	2	34.69	34.82	-1.8	3,237	-0.05%
2022/03/25	0.1	35.17	0	0.00	35.12	0.1	3,203	0.00%
2022/03/16	1	33.49	0	0.00	33.74	1	3,232	0.03%
2022/03/15	2.7	33.69	0	0.00	33.60	2.7	3,196	0.09%
2022/03/14	0.3	34.48	0	0.00	34.22	0.3	3,174	0.01%
2022/03/11	1	34.23	0	0.00	34.22	1	3,183	0.03%
2022/03/10	0.1	34.50	0	0.00	34.59	0.1	3,198	0.00%
2022/03/08	463.1	33.48	0	0.00	33.34	463.1	3,213	14.41%	大買/鉅額交易
2022/03/07	13.7	34.32	0	0.00	34.15	13.7	3,115	0.44%
2022/03/04	2	35.15	2	35.16	35.17	0	2,999	0.00%
2022/03/03	1	35.49	0	0.00	35.49	1	3,051	0.03%
2022/03/01	0.8	35.44	0	0.00	35.61	0.8	3,174	0.03%
2022/02/25	0.1	35.17	0	0.00	35.16	0.1	3,187	0.00%
2022/02/24	12	35.40	0	0.00	35.18	12	3,203	0.37%
2022/02/23	0.1	35.98	0	0.00	36.05	0.1	3,151	0.00%
2022/02/22	7	35.85	0	0.00	35.92	7	3,199	0.22%
2022/02/21	0	0.00	1	36.36	36.38	-1	3,173	-0.03%
2022/02/18	5	36.41	0	0.00	36.39	5	3,219	0.16%
2022/02/15	0.7	36.08	0	0.00	35.90	0.7	3,491	0.02%
2022/02/14	3.3	35.94	13	35.96	36.05	-9.7	3,510	-0.28%
2022/02/11	0.1	36.51	0	0.00	36.52	0.1	3,508	0.00%
2022/02/09	1	36.12	0	0.00	36.23	1	3,553	0.03%
2022/02/08	6.1	36.11	0	0.00	36.00	6.1	3,562	0.17%
2022/02/07	6.5	35.82	0	0.00	35.96	6.5	3,577	0.18%
2022/01/26	5.1	35.70	1	35.65	35.65	4.1	3,545	0.12%
2022/01/25	4.1	35.57	0	0.00	35.71	4.1	3,521	0.12%
2022/01/24	0.6	35.76	0.5	35.75	36.08	0.1	3,437	0.00%
2022/01/21	3	35.91	6	35.94	35.81	-3	3,401	-0.09%
2022/01/19	2	36.55	1	36.67	36.45	1	3,294	0.03%
2022/01/18	0.1	37.15	0	0.00	36.85	0.1	3,270	0.00%
2022/01/17	1.1	37.18	10.1	37.25	37.24	-9	3,197	-0.28%
2022/01/14	1	36.60	2	36.77	36.89	-1	3,138	-0.03%
2022/01/13	4	36.76	975	36.72	36.80	-971	3,064	-31.69%	大賣/鉅額交易
2022/01/12	0.3	36.51	0	0.00	36.61	0.3	3,001	0.01%
2022/01/11	0	36.12	6	36.24	36.40	-6	2,953	-0.20%
2022/01/10	1.1	35.90	0	0.00	36.12	1.1	2,905	0.04%
2022/01/07	1	36.46	0.5	36.03	36.00	0.5	2,881	0.02%
2022/01/06	5	36.36	0	0.00	36.32	5	2,831	0.18%
2022/01/05	0.1	36.61	0	0.00	36.56	0.1	2,785	0.00%
2022/01/04	6	36.40	1	36.54	36.61	5	2,711	0.18%
2022/01/03	0	0.00	2	36.02	36.00	-2	2,651	-0.08%
2021/12/30	0.1	35.95	0	0.00	35.86	0.1	2,632	0.01%
2021/12/29	0.1	35.83	52	35.94	35.97	-51.9	2,665	-1.95%
2021/12/28	0	35.65	0	0.00	35.83	0	2,685	0.00%
2021/12/27	0.1	35.48	8	35.63	35.56	-7.9	2,680	-0.29%
2021/12/23	1	35.30	5	35.27	35.30	-4	2,705	-0.15%
2021/12/22	3	35.11	0	0.00	35.13	3	2,717	0.11%
2021/12/20	2	34.86	0	0.00	34.85	2	2,727	0.07%
2021/12/15	50.2	34.68	0	0.00	34.80	50.2	2,746	1.83%
2021/12/14	10	34.80	0	0.00	34.85	10	2,734	0.37%
2021/12/13	0.3	35.23	0.2	35.24	35.07	0.1	2,716	0.00%
2021/12/10	5	35.17	1	35.06	35.18	4	2,714	0.15%
2021/12/08	0.2	35.38	2	35.29	35.26	-1.8	2,702	-0.07%
2021/12/06	1.1	34.98	0	0.00	35.07	1.1	2,676	0.04%
2021/12/03	273	35.08	0	0.00	35.11	273	2,670	10.22%	大買/鉅額交易
2021/12/02	4	35.04	2	35.09	35.08	2	2,669	0.07%
2021/12/01	0	0.00	0.6	34.46	34.78	-0.6	2,677	-0.02%
2021/11/30	3.1	34.61	0	0.00	34.34	3.1	2,684	0.12%
2021/11/29	2.5	34.23	0	0.00	34.24	2.5	2,672	0.09%
2021/11/26	6	34.38	0	0.00	34.36	6	2,617	0.23%
2021/11/25	2.1	34.83	0.1	34.81	34.88	2	2,529	0.08%
2021/11/24	1.1	34.87	0.1	34.87	34.86	1	2,550	0.04%
2021/11/23	1	35.02	0.1	35.10	35.01	0.9	2,541	0.04%
2021/11/22	2.6	35.35	0	0.00	35.29	2.6	2,534	0.10%
2021/11/19	200.1	35.31	0	0.00	35.35	200.1	2,525	7.92%	大買/鉅額交易
2021/11/18	0.1	35.18	0.1	35.23	35.31	0.1	2,476	0.00%
2021/11/17	1.7	35.08	0.2	35.08	35.06	1.5	2,479	0.06%
2021/11/16	11	35.01	0	0.00	34.99	11	2,462	0.45%
2021/11/15	0.1	36.79	10	36.70	36.75	-9.9	2,317	-0.43%
2021/11/12	7.5	36.41	0	0.00	36.43	7.5	2,296	0.33%
2021/11/11	0.2	36.25	0	0.00	36.32	0.2	2,265	0.01%
2021/11/10	1.2	36.51	1	36.45	36.53	0.2	2,277	0.01%
2021/11/08	2.1	36.13	0	0.00	36.20	2.1	2,246	0.10%
2021/11/04	3	35.61	0	0.00	35.44	3	2,199	0.14%
2021/11/03	1	35.50	0.5	35.53	35.55	0.5	2,170	0.02%
2021/11/02	1	35.55	10	35.59	35.41	-9	2,192	-0.41%
2021/10/27	0	0.00	3	35.35	35.51	-3	2,210	-0.14%
2021/10/26	0	0.00	1	35.45	35.44	-1	2,213	-0.05%
2021/10/25	0.1	35.16	0	0.00	35.21	0.1	2,207	0.00%
2021/10/22	1	35.27	6	35.17	35.25	-5	2,267	-0.22%
2021/10/20	1	35.27	0	0.00	35.30	1	2,324	0.04%
2021/10/19	0	35.10	0	0.00	35.31	0	2,325	0.00%
2021/10/18	1.3	35.03	0	0.00	34.99	1.3	2,325	0.06%
2021/10/15	6.1	34.69	0	0.00	35.09	6.1	2,334	0.26%
2021/10/14	0	0.00	3	34.37	34.21	-3	2,355	-0.13%
2021/10/08	3	34.79	0	0.00	34.68	3	2,421	0.12%
2021/10/06	1	34.37	0	0.00	34.27	1	2,450	0.04%
2021/10/05	1.2	34.17	0	0.00	34.26	1.2	2,436	0.05%
2021/10/04	0.1	34.43	0	0.00	34.39	0.1	2,420	0.00%
2021/10/01	1.1	34.51	0	0.00	34.55	1.1	2,412	0.05%
2021/09/30	1.1	34.99	3	35.20	35.18	-1.9	2,367	-0.08%
2021/09/29	11	35.13	0	0.00	35.13	11	2,385	0.46%
2021/09/28	0.1	35.68	0	0.00	35.74	0.1	2,372	0.00%
2021/09/24	0.1	35.86	6	35.84	35.87	-5.9	2,371	-0.25%
2021/09/23	0	35.49	0	0.00	35.59	0	2,394	0.00%
2021/09/22	9	35.21	0	0.00	35.26	9	2,387	0.38%
2021/09/17	0.1	35.96	0	0.00	36.00	0.1	2,362	0.01%
2021/09/15	0.6	36.19	0	0.00	36.00	0.6	2,354	0.03%
2021/09/10	0	0.00	1	36.05	36.24	-1	2,384	-0.04%
2021/09/08	1	36.09	0	0.00	35.91	1	2,371	0.04%
2021/09/07	0.1	36.22	6	36.33	36.20	-5.9	2,362	-0.25%
2021/09/06	0	0.00	2	36.35	36.33	-2	2,352	-0.08%
2021/09/01	2	36.04	0	0.00	36.10	2	2,280	0.09%
2021/08/31	0	0.00	6	35.80	36.16	-6	2,263	-0.27%
2021/08/26	0	0.00	11	35.26	35.24	-11	2,232	-0.49%
2021/08/24	3	34.70	0	0.00	34.64	3	2,205	0.14%
2021/08/23	1	34.15	4	34.31	34.48	-3	2,227	-0.13%
2021/08/20	9.5	33.73	0	0.00	33.68	9.5	2,233	0.43%
2021/08/19	5	34.02	0	0.00	33.88	5	2,206	0.23%
2021/08/18	2.1	34.10	6	34.16	34.63	-3.9	2,172	-0.18%
2021/08/17	1.1	34.71	0	0.00	34.44	1.1	2,148	0.05%
2021/08/16	0.4	34.89	0	0.00	34.81	0.4	2,146	0.02%
2021/08/13	1.4	34.97	0	0.00	34.84	1.4	2,122	0.07%
2021/08/11	3.4	35.32	4	35.20	35.26	-0.6	2,129	-0.03%
2021/08/02	2	35.10	0	0.00	35.48	2	2,537	0.08%
2021/07/29	1	34.96	1	34.99	35.15	0	2,590	0.00%
2021/07/28	4	34.42	0	0.00	34.65	4	2,622	0.15%
2021/07/27	1	35.00	0	0.00	34.98	1	2,608	0.04%
2021/07/26	0.4	35.28	0	0.00	35.06	0.4	2,604	0.02%
2021/07/23	0.5	35.48	3	35.29	35.36	-2.5	2,576	-0.10%
2021/07/21	0	35.40	0	0.00	35.06	0	2,606	0.00%
2021/07/20	2.5	35.43	0	0.00	35.23	2.5	2,628	0.10%
2021/07/19	3.1	35.56	0	0.00	35.65	3.1	2,610	0.12%
2021/07/16	5	35.83	0	0.00	36.00	5	2,613	0.19%
2021/07/15	0.1	36.42	1	36.40	36.46	-0.9	2,583	-0.03%
2021/07/13	0	0.00	2.1	36.20	36.11	-2.1	2,569	-0.08%
2021/07/12	0	0.00	0.1	36.10	35.90	-0.1	2,582	-0.01%
2021/07/09	1	35.55	0	0.00	35.61	1	2,575	0.04%
2021/07/08	1	35.83	5	35.99	35.88	-4	2,574	-0.16%
2021/07/06	0	0.00	33	36.16	36.08	-33	2,596	-1.27%
2021/07/05	0	0.00	2	36.07	36.05	-2	2,583	-0.08%
2021/07/02	3	35.72	0.4	35.68	35.65	2.6	2,570	0.10%
2021/07/01	2	35.70	2.1	35.77	35.67	-0.1	2,576	0.00%
2021/06/30	0	0.00	2	35.88	35.80	-2	2,604	-0.08%
2021/06/28	0	0.00	0.9	35.48	35.53	-0.9	2,615	-0.04%
2021/06/25	5	35.45	0	0.00	35.36	5	2,637	0.19%
2021/06/22	0.4	35.00	0	0.00	34.72	0.4	2,656	0.02%
2021/06/21	3.1	34.75	0	0.00	34.80	3.1	2,696	0.12%
2021/06/18	0	35.65	0	0.00	35.45	0	2,684	0.00%
2021/06/17	5.1	35.34	0	0.00	35.60	5.1	2,692	0.19%
2021/06/16	1	35.60	1	35.60	35.67	0	2,743	0.00%
2021/06/15	2	35.52	0	0.00	35.64	2	2,742	0.07%
2021/06/08	0.3	35.19	0	0.00	35.06	0.3	2,845	0.01%
2021/06/04	1	35.17	300	35.20	35.20	-299	2,856	-10.47%	大賣/鉅額交易
2021/06/03	0	0.00	6	35.42	35.39	-6	2,871	-0.21%
2021/06/02	0	0.00	102	35.22	35.20	-102	2,891	-3.53%	大賣/鉅額交易
2021/05/31	0	0.00	1	34.95	35.10	-1	2,960	-0.03%
2021/05/28	0	0.00	1	34.70	34.80	-1	2,963	-0.03%
2021/05/27	1	33.96	0	0.00	34.21	1	3,017	0.03%
2021/05/25	1	34.35	1	34.25	34.40	0	3,093	0.00%
2021/05/24	5	33.72	1.1	33.72	33.89	3.9	3,126	0.12%
2021/05/21	0.1	34.05	0	0.00	33.90	0.1	3,131	0.00%
2021/05/20	0.1	33.67	1	33.47	33.46	-0.9	3,156	-0.03%
2021/05/19	401	33.73	0.1	33.85	33.68	400.9	3,177	12.62%	大買/鉅額交易
2021/05/18	2	33.38	0	0.00	33.85	2	3,196	0.06%
2021/05/17	5.1	32.61	11	32.39	32.87	-5.9	3,248	-0.18%
2021/05/13	1	33.05	0	0.00	32.75	1	3,138	0.03%
2021/05/12	2.1	32.06	0	0.00	33.20	2.1	3,073	0.07%
2021/05/11	5	34.75	0	0.00	34.45	5	2,983	0.17%
2021/05/10	3.4	35.51	0	0.00	35.48	3.4	2,965	0.11%
2021/05/07	0	0.00	2	35.50	35.60	-2	2,999	-0.07%
2021/05/05	2	34.85	0.3	34.94	34.72	1.7	3,006	0.06%
2021/05/04	6.1	34.74	0	0.00	34.82	6.1	3,026	0.20%
2021/05/03	6	35.50	0	0.00	35.21	6	3,018	0.20%
2021/04/29	0	0.00	2	35.75	35.73	-2	3,039	-0.07%
2021/04/27	3	35.72	0	0.00	35.76	3	3,129	0.10%
2021/04/26	1	35.59	1.1	35.60	35.76	-0.1	3,125	0.00%
2021/04/23	1	34.90	0	0.00	35.28	1	3,138	0.03%
2021/04/22	3	35.15	0	0.00	34.96	3	3,155	0.10%
2021/04/21	1.1	35.07	0	0.00	35.07	1.1	3,162	0.04%
2021/04/20	0.1	35.34	3	35.24	35.38	-2.9	3,185	-0.09%
2021/04/19	0	0.00	0.2	35.15	35.34	-0.2	3,233	-0.01%
2021/04/16	0	0.00	1	35.15	35.19	-1	3,248	-0.03%
2021/04/15	3	34.77	0	0.00	35.10	3	3,263	0.09%
2021/04/14	1	34.58	0	0.00	34.78	1	3,278	0.03%
2021/04/13	0	0.00	9	34.93	34.59	-9	3,305	-0.27%
2021/04/09	2.1	34.76	15	34.68	34.65	-12.9	3,314	-0.39%
2021/04/08	3	34.43	0	0.00	34.68	3	3,306	0.09%
2021/04/07	1.4	34.42	0	0.00	34.54	1.4	3,312	0.04%
2021/04/06	1	34.47	0	0.00	34.49	1	3,305	0.03%
2021/04/01	3	34.00	1	34.03	34.00	2	3,287	0.06%
2021/03/31	2	33.90	0	0.00	33.78	2	3,276	0.06%
2021/03/29	0.1	33.79	0	0.00	33.86	0.1	3,235	0.00%
2021/03/26	3	33.65	1.2	33.42	33.65	1.8	3,235	0.06%
2021/03/25	1	32.84	0	0.00	33.14	1	3,234	0.03%
2021/03/24	2	33.01	0	0.00	33.01	2	3,231	0.06%
2021/03/23	4	33.40	0	0.00	33.40	4	3,202	0.12%
2021/03/22	3.2	33.27	0	0.00	33.42	3.2	3,216	0.10%
2021/03/16	38	33.80	2	33.86	33.85	36	3,223	1.12%
2021/03/15	3.3	33.81	2	33.81	33.80	1.3	3,211	0.04%
2021/03/12	0.1	33.83	8	33.84	33.81	-7.9	3,203	-0.25%
2021/03/11	0	0.00	1.2	33.68	33.70	-1.2	3,241	-0.04%
2021/03/10	0	0.00	2	33.07	33.13	-2	3,240	-0.06%
2021/03/09	13.2	32.88	0	0.00	33.02	13.2	3,221	0.41%
2021/03/08	7.2	33.28	0.3	33.26	33.06	6.9	3,225	0.21%
2021/03/05	5.3	32.75	0	0.00	33.04	5.3	3,194	0.17%
2021/03/04	1	33.40	0	0.00	33.28	1	3,196	0.03%
2021/03/03	3	33.55	0	0.00	33.86	3	3,138	0.10%
2021/03/02	8	33.89	0	0.00	33.75	8	3,135	0.26%
2021/02/26	9.2	33.61	0	0.00	33.79	9.2	3,086	0.30%
2021/02/25	3	34.18	0	0.00	34.38	3	3,046	0.10%
2021/02/24	0	0.00	1	34.20	34.07	-1	3,056	-0.03%
2021/02/23	1	34.37	20	34.57	34.60	-19	3,019	-0.63%
2021/02/22	7.1	34.76	5	34.87	34.57	2.1	3,011	0.07%
2021/02/19	13.5	34.45	0	0.00	34.67	13.5	2,983	0.45%
2021/02/18	6	34.87	4	34.86	34.92	2	2,987	0.07%
2021/02/17	11	34.56	13	34.85	34.91	-2	3,012	-0.07%
2021/02/04	2	33.30	0	0.00	33.16	2	2,911	0.07%
2021/02/03	2	33.34	0	0.00	33.37	2	2,927	0.07%
2021/02/02	10	33.35	0	0.00	33.40	10	2,918	0.34%
2021/02/01	3	31.95	2	32.36	32.49	1	2,921	0.03%
2021/01/29	2	32.45	0	0.00	31.96	2	2,905	0.07%
2021/01/28	4	32.43	1	32.37	32.35	3	2,873	0.10%
2021/01/27	6	33.09	0	0.00	33.05	6	2,847	0.21%
2021/01/26	3	33.10	40	33.18	33.03	-37	2,825	-1.31%
2021/01/25	2	33.69	1	33.79	33.63	1	2,776	0.04%
2021/01/22	17	34.16	0	0.00	34.03	17	2,779	0.61%
2021/01/21	14	34.32	3	34.27	34.52	11	2,768	0.40%
2021/01/20	0	0.00	5	33.64	33.55	-5	2,746	-0.18%
2021/01/19	10	33.15	3	33.24	33.55	7	2,717	0.26%
2021/01/18	4	32.72	6	32.56	32.81	-2	2,725	-0.07%
2021/01/15	5	33.11	1	33.45	32.81	4	2,685	0.15%
2021/01/14	5	32.87	0	0.00	32.90	5	2,671	0.19%
2021/01/13	1	32.97	3	32.92	33.11	-2	2,662	-0.08%
2021/01/12	24	32.51	5	32.49	32.51	19	2,650	0.72%
2021/01/11	3.3	32.30	3	32.31	32.50	0.3	2,626	0.01%
2021/01/08	12.1	32.00	8	32.10	32.33	4.1	2,641	0.15%
2021/01/07	0	0.00	2	31.45	31.76	-2	2,629	-0.08%
2021/01/06	4	31.18	7	31.14	31.15	-3	2,621	-0.11%
2021/01/05	48	30.83	0	0.00	30.88	48	2,610	1.84%
2021/01/04	0	0.00	1	30.60	30.87	-1	2,624	-0.04%
2020/12/31	0	0.00	2	30.40	30.41	-2	2,666	-0.07%
2020/12/30	1	30.20	2	30.10	30.29	-1	2,687	-0.04%
2020/12/29	0	0.00	0.1	29.83	29.85	-0.1	2,707	0.00%
2020/12/28	1	29.75	0	0.00	29.87	1	2,733	0.04%
2020/12/25	0	0.00	1	29.60	29.55	-1	2,726	-0.04%
2020/12/23	3	29.30	0.1	29.40	29.40	3	2,774	0.11%
2020/12/21	2	29.43	1	29.49	29.68	1	2,827	0.04%
2020/12/18	1	29.35	0	0.00	29.40	1	2,830	0.04%
2020/12/17	0.9	29.47	1	29.48	29.44	-0.1	2,855	0.00%
2020/12/16	0.1	29.48	1	29.46	29.55	-0.9	2,840	-0.03%
2020/12/15	2	29.11	0	0.00	29.10	2	2,819	0.07%
2020/12/14	0	0.00	2	29.45	29.39	-2	2,825	-0.07%
2020/12/11	1	29.28	1	29.59	29.47	0	2,856	0.00%
2020/12/10	4.2	29.54	0	0.00	29.55	4.2	2,848	0.15%
2020/12/09	3.2	29.79	26	29.82	29.82	-22.8	2,819	-0.81%
2020/12/08	0.1	29.43	2	29.41	29.80	-1.9	2,792	-0.07%
2020/12/07	5.1	29.34	102	29.31	29.46	-96.9	2,774	-3.49%	大賣/
2020/12/04	0	0.00	1	28.99	29.16	-1	2,733	-0.04%
2020/12/02	2	28.79	1	28.81	28.78	1	2,736	0.04%
2020/12/01	0	0.00	1	28.58	28.62	-1	2,724	-0.04%
2020/11/30	13	28.58	0	0.00	28.38	13	2,735	0.48%
2020/11/27	1	28.60	0	0.00	28.68	1	2,714	0.04%
2020/11/26	3	28.66	0	0.00	28.68	3	2,726	0.11%
2020/11/25	4	28.67	0	0.00	28.42	4	2,728	0.15%
2020/11/24	3	28.68	0	0.00	28.60	3	2,724	0.11%
2020/11/23	2	28.73	0	0.00	28.76	2	2,701	0.07%
2020/11/19	2	28.42	0	0.00	28.44	2	2,694	0.07%
2020/11/18	0	0.00	2	28.32	28.51	-2	2,697	-0.07%
2020/11/17	4	28.47	0	0.00	28.30	4	2,699	0.15%
2020/11/16	1	28.55	3	28.67	28.75	-2	2,751	-0.07%
2020/11/13	1	27.84	50	27.91	27.97	-49	2,701	-1.81%
2020/11/12	0	0.00	1	27.96	27.84	-1	2,703	-0.04%
2020/11/11	0	0.00	50	27.64	27.90	-50	2,724	-1.84%
2020/11/10	0.2	27.61	0	0.00	27.48	0.2	2,712	0.01%
2020/11/09	0	0.00	2	27.53	27.58	-2	2,705	-0.07%
2020/11/06	81.5	27.25	1	27.27	27.26	80.5	2,680	3.00%
2020/11/05	2	27.05	0	0.00	27.14	2	2,664	0.08%
2020/11/04	1	26.80	0	0.00	27.13	1	2,672	0.04%
2020/10/30	4	26.40	2	26.39	26.33	2	2,701	0.07%
2020/10/29	1	26.47	3	26.41	26.60	-2	2,675	-0.07%
2020/10/28	3	26.83	0	0.00	26.85	3	2,666	0.11%
2020/10/27	1	26.87	0	0.00	26.94	1	2,653	0.04%
2020/10/26	1	27.03	1	27.07	27.07	0	2,660	0.00%
2020/10/21	0	0.00	1	27.11	26.98	-1	2,819	-0.04%
2020/10/20	1	27.00	0	0.00	27.00	1	2,853	0.04%
2020/10/16	3	26.92	0	0.00	26.85	3	2,854	0.11%
2020/10/15	7	26.95	2	26.85	26.96	5	2,894	0.17%
2020/10/14	5	27.20	0	0.00	27.18	5	2,890	0.17%
2020/10/12	2	27.22	3	27.25	27.25	-1	2,917	-0.03%
2020/10/08	1	26.92	1	27.00	27.04	0	2,900	0.00%
2020/10/07	1	26.83	8	26.70	26.77	-7	2,926	-0.24%
2020/10/06	0	0.00	5	26.68	26.68	-5	2,954	-0.17%
2020/10/05	1	26.34	0	0.00	26.39	1	2,960	0.03%
2020/09/30	3	26.37	0	0.00	26.36	3	2,973	0.10%
2020/09/25	1	25.70	1	25.81	25.76	0	3,082	0.00%
2020/09/24	13	25.85	1	25.77	25.73	12	3,099	0.39%
2020/09/23	9	26.22	1	26.26	26.25	8	3,090	0.26%
2020/09/22	1	26.30	0	0.00	26.30	1	3,098	0.03%
2020/09/21	4	26.68	5	26.70	26.65	-1	3,082	-0.03%
2020/09/18	7	26.90	0	0.00	26.88	7	3,123	0.22%
2020/09/17	1	26.94	1	26.99	26.85	0	3,141	0.00%
2020/09/16	1	27.11	1	27.10	27.12	0	3,148	0.00%
2020/09/15	5	26.62	0	0.00	26.77	5	3,128	0.16%
2020/09/11	10	26.36	0	0.00	26.40	10	3,129	0.32%
2020/09/10	0	0.00	1	26.34	26.39	-1	3,138	-0.03%
2020/09/09	2	26.03	0	0.00	26.21	2	3,178	0.06%
2020/09/07	0	0.00	5	26.25	26.19	-5	3,220	-0.16%
2020/09/04	2	26.24	0	0.00	26.24	2	3,263	0.06%
2020/09/02	1	26.31	0	0.00	26.39	1	3,311	0.03%
2020/09/01	0	0.00	1	26.18	26.40	-1	3,362	-0.03%
2020/08/31	2	26.40	1	26.64	26.18	1	3,373	0.03%
2020/08/28	3	26.64	1	26.55	26.55	2	3,370	0.06%
2020/08/27	2	26.85	0	0.00	26.79	2	3,396	0.06%
2020/08/26	1	26.72	0	0.00	26.80	1	3,387	0.03%
2020/08/25	0	0.00	1	26.67	26.67	-1	3,409	-0.03%
2020/08/24	3	26.28	0	0.00	26.44	3	3,404	0.09%
2020/08/21	1	26.28	1	26.20	26.35	0	3,405	0.00%
2020/08/20	10	25.97	5	26.30	25.88	5	3,399	0.15%
2020/08/19	13	26.70	0	0.00	26.69	13	3,354	0.39%
2020/08/18	2	26.80	0	0.00	26.83	2	3,351	0.06%
2020/08/14	5	26.50	2	26.63	26.64	3	3,352	0.09%
2020/08/12	11	26.38	17	26.30	26.32	-6	3,358	-0.18%
2020/08/11	0	0.00	2	26.78	26.70	-2	3,367	-0.06%
2020/08/07	1	26.60	0	0.00	26.66	1	3,394	0.03%
2020/08/06	0	0.00	15	26.72	26.82	-15	3,389	-0.44%
2020/08/05	0	0.00	1	26.55	26.56	-1	3,382	-0.03%
2020/08/04	5	26.29	0	0.00	26.34	5	3,396	0.15%
2020/08/03	17	26.37	0	0.00	26.12	17	3,392	0.50%
2020/07/30	0.1	26.50	0	0.00	26.53	0.1	3,389	0.00%
2020/07/29	1	26.10	0	0.00	26.17	1	3,372	0.03%
2020/07/28	14	27.21	18	26.86	26.30	-4	3,377	-0.12%
2020/07/27	5	26.23	14	26.20	26.26	-9	3,320	-0.27%
2020/07/24	1	25.30	5	25.52	25.28	-4	3,252	-0.12%
2020/07/23	1	25.25	50	25.28	25.34	-49	3,209	-1.53%
2020/07/22	0	0.00	4	25.38	25.40	-4	3,227	-0.12%
2020/07/21	0	0.00	7	25.23	25.24	-7	3,215	-0.22%
2020/07/20	3	24.92	4	25.00	24.98	-1	3,155	-0.03%
2020/07/17	7	25.01	1	25.03	25.00	6	3,144	0.19%
2020/07/16	13	24.93	35	24.88	24.84	-22	3,143	-0.70%
2020/07/15	31	25.13	0	0.00	25.00	31	3,125	0.99%
2020/07/14	5	24.82	15	24.88	24.88	-10	3,137	-0.32%
2020/07/13	0	0.00	9	24.75	24.79	-9	3,092	-0.29%
2020/07/10	0	0.00	11	24.47	24.48	-11	3,073	-0.36%
2020/07/09	0	0.00	203	24.63	24.62	-203	3,051	-6.65%	大賣/鉅額交易
2020/07/08	5	24.57	200	24.51	24.54	-195	3,029	-6.44%	大賣/鉅額交易
2020/07/07	13	24.46	15	24.39	24.39	-2	2,998	-0.07%
2020/07/06	0	0.00	15	24.26	24.36	-15	2,967	-0.51%
2020/07/03	1	23.94	212	23.91	23.91	-211	2,924	-7.21%	大賣/鉅額交易
2020/07/01	0	0.00	1	23.42	23.39	-1	2,922	-0.03%
2020/06/30	1	23.17	0	0.00	23.23	1	2,912	0.03%
2020/06/24	1	23.29	1	23.31	23.28	0	2,945	0.00%
2020/06/22	11	23.10	201	23.07	23.07	-190	3,001	-6.33%	大賣/鉅額交易
2020/06/19	1	23.07	0	0.00	23.05	1	3,049	0.03%
2020/06/18	0	0.00	220	22.99	23.05	-220	3,079	-7.14%	大賣/鉅額交易
2020/06/16	0	0.00	201	23.01	23.04	-201	3,142	-6.40%	大賣/鉅額交易
2020/06/15	3.1	22.70	2	22.73	22.61	1.1	3,201	0.03%
2020/06/12	4	22.71	1	22.64	22.88	3	3,307	0.09%
2020/06/11	0	0.00	4	23.16	23.09	-4	3,351	-0.12%
2020/06/10	0	0.00	155	23.35	23.39	-155	3,379	-4.59%	大賣/鉅額交易
2020/06/09	3	23.14	4	23.17	23.19	-1	3,443	-0.03%
2020/06/08	4	23.11	203	23.15	23.16	-199	3,500	-5.68%	大賣/鉅額交易
2020/06/05	1	22.83	3	22.81	22.88	-2	3,480	-0.06%
2020/06/04	15	22.70	1	22.72	22.68	14	3,525	0.40%
2020/06/02	1	22.22	0	0.00	22.22	1	3,615	0.03%
2020/05/29	0	0.00	10	21.84	21.98	-10	3,602	-0.28%
2020/05/27	2	22.03	0	0.00	22.03	2	3,695	0.05%
2020/05/26	0	0.00	11	22.04	22.05	-11	3,773	-0.29%
2020/05/25	0	0.00	4	21.70	21.74	-4	3,814	-0.10%
2020/05/22	11	21.66	2	21.86	21.68	9	3,833	0.23%
2020/05/21	2	21.98	0	0.00	21.99	2	3,876	0.05%
2020/05/15	1	21.75	0	0.00	21.69	1	3,918	0.03%
2020/05/13	1	21.77	0	0.00	21.82	1	3,917	0.03%
2020/05/12	16	21.78	0	0.00	21.79	16	3,929	0.41%
2020/05/11	2	22.00	0	0.00	22.01	2	3,918	0.05%
2020/05/06	2.5	21.51	2	21.60	21.62	0.5	3,944	0.01%
2020/05/05	3	21.64	2	21.60	21.60	1	3,954	0.03%
2020/05/04	3	21.39	3	21.43	21.48	0	4,072	0.00%
2020/04/30	3	21.92	0	0.00	22.06	3	4,067	0.07%
2020/04/29	0	0.00	1	21.58	21.61	-1	4,106	-0.02%
2020/04/28	2	21.22	0	0.00	21.30	2	4,214	0.05%
2020/04/27	1	21.22	5	21.30	21.30	-4	4,314	-0.09%
2020/04/23	2	21.01	2	20.81	20.90	0	4,296	0.00%
2020/04/21	86	20.88	4	20.96	20.82	82	4,312	1.90%
2020/04/17	0	0.00	2	21.41	21.45	-2	4,292	-0.05%
2020/04/15	0	0.00	1	21.00	21.00	-1	4,257	-0.02%
2020/04/14	0	0.00	8	20.62	20.85	-8	4,263	-0.19%
2020/04/13	2	20.40	0	0.00	20.36	2	4,286	0.05%
2020/04/10	6	20.44	1	20.45	20.48	5	4,324	0.12%
2020/04/08	0	0.00	1	20.29	20.47	-1	4,340	-0.02%
2020/04/07	2	20.22	0	0.00	20.21	2	4,332	0.05%
2020/04/06	5	19.83	0	0.00	19.91	5	4,325	0.12%
2020/03/31	2	19.72	0	0.00	19.66	2	4,296	0.05%
2020/03/30	1	19.33	1	19.12	19.52	0	4,264	0.00%
2020/03/27	4	20.08	84	20.01	19.72	-80	4,228	-1.89%
2020/03/25	6	19.72	0	0.00	19.76	6	4,168	0.14%
2020/03/24	1	19.06	31	18.95	19.03	-30	4,128	-0.73%
2020/03/23	31	18.42	0	0.00	18.30	31	4,120	0.75%
2020/03/20	2	18.64	1	18.49	18.92	1	4,142	0.02%
2020/03/19	92	18.05	0	0.00	17.65	92	4,115	2.24%
2020/03/18	4	19.04	0	0.00	18.72	4	4,059	0.10%
2020/03/17	144	19.40	0	0.00	19.42	144	3,992	3.61%	大買/鉅額交易
2020/03/16	142	20.13	0	0.00	20.01	142	3,921	3.62%	大買/鉅額交易
2020/03/13	4	19.53	6	19.55	20.70	-2	3,840	-0.05%
2020/03/12	24	21.13	10	20.98	21.10	14	3,743	0.37%
2020/03/11	3	22.05	0	0.00	21.88	3	3,679	0.08%
2020/03/10	63	21.85	1	22.10	22.12	62	3,656	1.70%
2020/03/09	11	22.18	0	0.00	22.15	11	3,634	0.30%
2020/03/06	3	22.74	0	0.00	22.78	3	3,544	0.08%
2020/03/05	2	23.11	2	23.12	23.14	0	3,521	0.00%
2020/03/04	1	22.80	0	0.00	22.88	1	3,554	0.03%
2020/03/03	4	22.77	0	0.00	22.79	4	3,562	0.11%
2020/03/02	6	22.44	0	0.00	22.51	6	3,550	0.17%
2020/02/27	10	22.87	0	0.00	22.82	10	3,515	0.28%
2020/02/26	5	22.97	0	0.00	23.00	5	3,467	0.14%
2020/02/25	3	23.11	0	0.00	23.20	3	3,521	0.09%
2020/02/24	15	23.24	0	0.00	23.19	15	3,589	0.42%
2020/02/21	4	23.50	0	0.00	23.50	4	3,657	0.11%
2020/02/20	3.1	23.59	0	0.00	23.61	3.1	3,719	0.08%
2020/02/18	3	23.46	0	0.00	23.47	3	3,700	0.08%
2020/02/17	5	23.69	0	0.00	23.71	5	3,657	0.14%
2020/02/13	0	0.00	51	23.82	23.76	-51	3,624	-1.41%
2020/02/11	0	0.00	1	23.56	23.55	-1	3,618	-0.03%
2020/02/10	1	23.31	0	0.00	23.35	1	3,627	0.03%
2020/02/07	4	23.43	0	0.00	23.40	4	3,627	0.11%
2020/02/06	1	23.58	0	0.00	23.67	1	3,608	0.03%
2020/02/05	14	23.31	0	0.00	23.32	14	3,577	0.39%
2020/02/04	1	23.28	0	0.00	23.26	1	3,463	0.03%
2020/02/03	6	22.82	0	0.00	22.87	6	3,441	0.17%
2020/01/31	29	23.27	0	0.00	23.15	29	3,374	0.86%
2020/01/30	9	23.42	0	0.00	23.32	9	3,256	0.28%
2020/01/20	1.1	24.20	0	0.00	24.21	1.1	3,166	0.03%
2020/01/17	1	24.15	0	0.00	24.14	1	3,152	0.03%
2020/01/16	1	24.15	0	0.00	24.19	1	3,144	0.03%
2020/01/15	3	24.31	0	0.00	24.24	3	3,115	0.10%
2020/01/14	0	0.00	1	24.41	24.41	-1	3,099	-0.03%
2020/01/10	0	0.00	1	24.12	24.12	-1	3,057	-0.03%
2020/01/09	30	24.08	0.1	24.11	24.09	29.9	3,038	0.99%
2020/01/08	1	23.80	0.1	23.90	23.80	1	3,040	0.03%
2020/01/07	2	23.88	0	0.00	23.89	2	3,008	0.07%
2020/01/06	6	24.00	0	0.00	24.00	6	2,988	0.20%
2019/12/31	2	24.07	0	0.00	24.06	2	2,933	0.07%
2019/12/30	10	24.26	1	24.27	24.19	9	2,904	0.31%
2019/12/27	0	0.00	1	24.21	24.23	-1	2,879	-0.03%
2019/12/26	3	24.04	0	0.00	24.05	3	2,863	0.10%
2019/12/24	0	24.06	0	0.00	24.04	0	2,837	0.00%
2019/12/23	2	24.00	1	23.99	24.05	1	2,829	0.04%
2019/12/20	1.1	24.07	1	24.06	24.01	0.1	2,818	0.00%
2019/12/19	3	24.19	2	24.19	24.13	1	2,785	0.04%
2019/12/18	0	0.00	3	24.22	24.25	-3	2,750	-0.11%
2019/12/17	0	0.00	4	24.14	24.21	-4	2,714	-0.15%
2019/12/16	1	23.92	0	0.00	23.94	1	2,659	0.04%
2019/12/13	1	24.00	0	0.00	23.92	1	2,624	0.04%
2019/12/12	0	0.00	2	23.71	23.70	-2	2,576	-0.08%
2019/12/10	1	23.21	0	0.00	23.20	1	2,497	0.04%
2019/12/06	1	23.26	0	0.00	23.21	1	2,470	0.04%
2019/12/04	1	22.94	0	0.00	23.00	1	2,429	0.04%
2019/12/03	1	23.02	0	0.00	23.02	1	2,377	0.04%
2019/12/02	4	23.00	0	0.00	23.02	4	2,361	0.17%
2019/11/29	0	0.00	8	23.09	23.06	-8	2,329	-0.34%
2019/11/28	0	0.00	1	23.24	23.24	-1	2,274	-0.04%
2019/11/27	2	23.19	0	0.00	23.26	2	2,258	0.09%
2019/11/26	14	23.30	0	0.00	23.25	14	2,228	0.63%
2019/11/22	3	23.10	0	0.00	23.09	3	2,127	0.14%
2019/11/21	12	23.31	0	0.00	23.35	12	1,996	0.60%
2019/11/20	22	23.74	112	23.93	23.58	-90	1,880	-4.79%	大賣/
2019/11/12	0	0.00	120	23.46	23.51	-120	1,566	-7.66%	大賣/鉅額交易
2019/11/08	1	23.68	0	0.00	23.64	1	1,515	0.07%
2019/11/07	3	23.72	0	0.00	23.73	3	1,500	0.20%
2019/11/06	2	23.79	1	23.82	23.88	1	1,464	0.07%
2019/11/05	1	23.73	0	0.00	23.77	1	1,425	0.07%
2019/11/04	0.1	23.53	2	23.39	23.53	-1.9	1,404	-0.14%
2019/10/31	1	23.26	0	0.00	23.26	1	1,365	0.07%
2019/10/30	1	23.18	1	23.12	23.18	0	1,343	0.00%
2019/10/29	0	0.00	2	23.09	23.12	-2	1,324	-0.15%
2019/10/28	0	0.00	1	22.98	23.00	-1	1,291	-0.08%
2019/10/23	1	22.78	0	0.00	22.74	1	1,213	0.08%
2019/10/22	6	22.74	1	22.78	22.81	5	1,193	0.42%
2019/10/17	0.4	22.65	0	0.00	22.67	0.4	1,139	0.04%
2019/10/08	0	0.00	100	22.33	22.33	-100	1,023	-9.77%
2019/09/25	3	21.95	0	0.00	22.00	3	876	0.34%
2019/09/24	3	21.95	0	0.00	22.02	3	865	0.35%
2019/09/23	10	22.00	0	0.00	21.99	10	850	1.18%
2019/09/18	0	0.00	1	22.01	22.06	-1	821	-0.12%
2019/09/17	1	21.94	0	0.00	21.95	1	801	0.12%
2019/09/16	0	0.00	1	21.95	21.96	-1	791	-0.13%
2019/09/09	0	0.00	2	21.78	21.76	-2	740	-0.27%
2019/08/28	150	21.12	0	0.00	21.12	150	636	23.56%	大買/鉅額交易
2019/08/27	2	21.06	0	0.00	21.05	2	628	0.32%
2019/08/26	3	21.08	0	0.00	21.05	3	632	0.47%
2019/08/23	100	21.27	0	0.00	21.27	100	622	16.07%
2019/08/22	150	21.28	0	0.00	21.28	150	621	24.13%	大買/鉅額交易
2019/08/21	1	21.25	0	0.00	21.23	1	617	0.16%
2019/08/13	1	21.04	0	0.00	21.09	1	600	0.17%
2019/08/12	1	21.20	0	0.00	21.20	1	596	0.17%
2019/08/06	1	20.68	0	0.00	21.10	1	595	0.17%
2019/08/05	2	21.12	0	0.00	21.11	2	596	0.34%
2019/08/02	3	21.28	0	0.00	21.26	3	597	0.50%
2019/08/01	3	21.51	0	0.00	21.50	3	596	0.50%
2019/07/31	2	21.66	0	0.00	21.65	2	589	0.34%
2019/07/30	0.1	21.72	0	0.00	21.73	0.1	587	0.01%
2019/07/29	2	21.70	0	0.00	21.75	2	600	0.33%
2019/07/26	0	0.00	1	21.75	21.74	-1	614	-0.16%
2019/07/24	2	21.73	0	0.00	21.74	2	612	0.33%
2019/07/23	3	21.73	0	0.00	21.73	3	613	0.49%
2019/07/22	1	21.70	0	0.00	21.72	1	617	0.16%
2019/07/18	11	21.44	0	0.00	21.45	11	620	1.77%
2019/07/17	1	21.70	0	0.00	21.69	1	620	0.16%
2019/07/12	0	0.00	1	21.62	21.63	-1	590	-0.17%
2019/07/09	1	21.31	0	0.00	21.33	1	591	0.17%
2019/06/28	1	21.24	0	0.00	21.28	1	588	0.17%
2019/06/27	0	0.00	2	21.34	21.35	-2	595	-0.34%
2019/06/24	0	0.00	1	21.30	21.32	-1	587	-0.17%
2019/06/21	0	0.00	1	21.27	21.27	-1	589	-0.17%
2019/06/20	0	0.00	1	21.20	21.21	-1	589	-0.17%
2019/06/19	0	0.00	2	21.10	21.16	-2	589	-0.34%
2019/06/04	1	20.70	0	0.00	20.68	1	578	0.17%
2019/05/30	150	20.49	0	0.00	20.50	150	574	26.12%	大買/鉅額交易
2019/05/28	1	20.41	0	0.00	20.43	1	577	0.17%
2019/05/22	0	0.00	1	20.75	20.74	-1	582	-0.17%
2019/05/08	1	21.45	0	0.00	21.49	1	551	0.18%
2019/04/29	1	21.40	0	0.00	21.44	1	520	0.19%
2019/04/25	0	0.00	120	21.54	21.55	-120	513	-23.36%	大賣/鉅額交易
2019/04/23	0	0.00	1	21.51	21.51	-1	514	-0.19%
2019/04/22	0	0.00	2	21.53	21.44	-2	515	-0.39%
2019/04/17	3	21.41	0	0.00	21.42	3	509	0.59%
2019/04/15	0	0.00	4	21.17	21.20	-4	507	-0.79%
2019/03/27	1	20.49	0	0.00	20.50	1	506	0.20%
2019/03/18	0	0.00	7	20.32	20.41	-7	515	-1.36%
2019/03/08	1	20.00	0	0.00	20.05	1	598	0.17%
2019/03/07	1	20.14	0	0.00	20.15	1	617	0.16%
2019/02/14	1	19.86	0	0.00	19.84	1	676	0.15%
2019/01/21	0	0.00	10	19.55	19.56	-10	695	-1.44%
2019/01/09	0	0.00	1	19.20	19.30	-1	758	-0.13%
2019/01/07	0	0.00	1	19.00	19.05	-1	775	-0.13%
2019/01/04	14	18.62	0	0.00	18.68	14	783	1.79%
2019/01/03	1	18.92	0	0.00	18.98	1	805	0.12%
2018/12/27	0	0.00	1	19.11	19.18	-1	817	-0.12%
2018/12/25	2	18.97	0	0.00	18.99	2	808	0.25%
2018/12/22	1	19.24	0	0.00	19.24	1	809	0.12%
2018/12/21	1	19.15	0	0.00	19.32	1	814	0.12%
2018/12/20	1	19.26	0	0.00	19.25	1	815	0.12%
2018/12/18	1	19.31	0	0.00	19.32	1	821	0.12%
2018/12/17	1	19.37	0	0.00	19.43	1	824	0.12%
2018/12/14	0	0.00	2	19.31	19.40	-2	821	-0.24%
2018/12/13	0	0.00	1	19.51	19.56	-1	813	-0.12%
2018/12/12	2	19.42	0	0.00	19.47	2	812	0.25%
2018/12/11	200	19.34	4	19.32	19.34	196	813	24.10%	大買/鉅額交易
2018/12/10	3	19.34	0	0.00	19.24	3	808	0.37%
2018/12/07	1	19.50	0	0.00	19.50	1	796	0.13%
2018/12/06	1	19.70	0	0.00	19.56	1	783	0.13%
2018/12/04	1	20.16	0	0.00	20.07	1	735	0.14%
2018/12/03	1	20.20	0	0.00	20.19	1	731	0.14%
2018/11/30	1	19.95	0	0.00	19.92	1	728	0.14%
2018/11/29	2	20.01	0	0.00	20.02	2	709	0.28%
2018/11/26	2	20.33	0	0.00	20.37	2	689	0.29%
2018/11/21	2	20.20	0	0.00	20.27	2	676	0.30%
2018/11/20	0	0.00	1	20.29	20.39	-1	670	-0.15%
2018/11/13	1	20.43	0	0.00	20.54	1	641	0.16%
2018/11/09	1	20.70	0	0.00	20.69	1	640	0.16%
2018/11/01	0	0.00	3	20.81	20.79	-3	643	-0.47%
2018/10/29	2	20.11	0	0.00	20.10	2	639	0.31%
2018/10/23	1	20.72	0	0.00	20.74	1	612	0.16%
2018/10/19	1	20.82	0	0.00	20.96	1	605	0.17%
2018/10/17	1	21.20	0	0.00	21.06	1	615	0.16%
2018/10/12	1	20.90	0	0.00	21.25	1	613	0.16%
2018/10/11	1	21.12	0	0.00	21.04	1	600	0.17%
2018/10/01	1	23.09	0	0.00	23.08	1	554	0.18%
2018/09/18	1	22.43	0	0.00	22.45	1	564	0.18%
2018/09/14	0	0.00	1	22.50	22.53	-1	575	-0.17%
2018/09/12	0.1	22.25	0	0.00	22.25	0.1	582	0.02%
2018/09/10	1	22.29	0	0.00	22.31	1	587	0.17%
2018/08/29	1	22.44	0	0.00	22.47	1	591	0.17%
2018/08/06	0	0.00	2	22.06	22.10	-2	643	-0.31%
2018/07/17	15	21.34	0	0.00	21.31	15	701	2.14%
2018/07/12	0	0.00	1	21.21	21.25	-1	710	-0.14%
2018/07/11	1	21.05	1	21.10	21.14	0	717	0.00%
2018/07/06	1	20.96	0	0.00	20.94	1	725	0.14%
2018/06/27	0	0.00	3	21.05	21.00	-3	728	-0.41%
2018/06/25	1	21.11	0	0.00	21.13	1	722	0.14%
2018/06/21	2	21.20	0	0.00	21.16	2	722	0.28%
2018/06/14	1	21.28	0	0.00	21.18	1	728	0.14%
2018/06/13	1	21.35	0	0.00	21.36	1	726	0.14%
2018/06/08	0.1	21.48	0	0.00	21.37	0.1	733	0.01%
2018/06/05	0	0.00	60	21.30	21.27	-60	744	-8.06%
2018/05/17	20	21.15	0	0.00	21.15	20	765	2.61%
2018/05/03	5	20.78	0	0.00	20.73	5	800	0.62%
2018/04/26	1	20.78	1	20.81	20.78	0	796	0.00%
2018/04/25	0	0.00	1	20.87	20.94	-1	791	-0.13%
2018/04/24	2	20.95	0	0.00	21.08	2	787	0.25%
2018/04/10	1	21.68	0	0.00	21.68	1	786	0.13%
2018/03/26	0	0.00	5	21.35	21.57	-5	860	-0.58%
2018/03/21	1	21.75	4	21.75	21.77	-3	878	-0.34%
2018/03/19	1	21.77	0	0.00	21.79	1	896	0.11%
2018/03/09	1	21.47	0	0.00	21.45	1	969	0.10%
2018/03/07	50	21.30	0	0.00	21.26	50	984	5.08%
2018/03/06	0	0.00	2	21.31	21.31	-2	999	-0.20%
2018/03/05	2	21.11	0	0.00	21.10	2	1,030	0.19%
2018/03/02	50	21.16	0	0.00	21.16	50	1,043	4.79%
2018/03/01	40	21.38	0	0.00	21.40	40	1,055	3.79%
2018/02/27	0	0.00	1	21.52	21.47	-1	1,073	-0.09%
2018/02/26	1	21.45	2	21.52	21.48	-1	1,080	-0.09%
2018/02/22	4	21.17	0	0.00	21.19	4	1,112	0.36%
2018/02/21	0	0.00	3	21.16	21.30	-3	1,128	-0.27%
2018/02/12	4	20.77	0	0.00	20.82	4	1,137	0.35%
2018/02/09	1	20.46	0	0.00	20.71	1	1,151	0.09%
2018/02/08	1	21.20	0	0.00	21.04	1	1,153	0.09%
2018/02/07	0	0.00	2	21.39	21.32	-2	1,161	-0.17%
2018/02/06	34	20.99	0	0.00	21.22	34	1,172	2.90%
2018/01/31	0	0.00	200	22.00	22.07	-200	1,173	-17.04%	大賣/鉅額交易
2018/01/25	0	0.00	5	22.19	22.12	-5	1,204	-0.41%
2018/01/24	3	22.13	0	0.00	22.04	3	1,215	0.25%
2018/01/23	2	22.20	0	0.00	22.23	2	1,223	0.16%
2018/01/22	0	0.00	60.2	22.09	22.14	-60.2	1,233	-4.88%
2018/01/19	0	0.00	60	21.98	22.00	-60	1,239	-4.84%
2018/01/18	1	21.92	0	0.00	21.87	1	1,245	0.08%
2018/01/17	0	0.00	4	21.66	21.67	-4	1,248	-0.32%
2018/01/16	1	21.53	0	0.00	21.60	1	1,258	0.08%
2018/01/12	0	0.00	30	21.37	21.39	-30	1,274	-2.35%
2018/01/11	1.2	21.29	0	0.00	21.24	1.2	1,292	0.09%
2018/01/10	2	21.38	41	21.40	21.35	-39	1,307	-2.98%
2018/01/05	9	21.27	0	0.00	21.30	9	1,334	0.67%
2018/01/03	18	21.16	3.8	21.14	21.15	14.2	1,358	1.04%
2018/01/02	18	20.93	0	0.00	21.01	18	1,365	1.32%