國喬 (1312)-臺銀-臺中券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22	13.20	0	0.00	13.30	22	2,086	1.05%
2024/04/25	1.1	13.15	10	13.10	13.20	-8.9	2,097	-0.43%
2024/04/22	0	0.00	2	13.25	13.15	-2	2,245	-0.09%
2024/04/19	5	12.98	0	0.00	12.90	5	2,208	0.23%
2024/04/18	1	12.90	0	0.00	13.10	1	2,182	0.05%
2024/04/16	4.2	13.06	2	13.20	12.95	2.2	2,259	0.10%
2024/04/15	3	13.57	0	0.00	13.35	3	2,248	0.13%
2024/04/12	20	13.30	20	13.35	13.35	0	2,259	0.00%
2024/04/11	0	0.00	4	13.43	13.35	-4	2,269	-0.18%
2024/04/10	46.1	13.63	45	13.65	13.70	1.1	2,261	0.05%
2024/04/08	41.1	13.21	20	13.30	13.30	21.1	2,246	0.94%
2024/04/03	0	0.00	10	13.24	13.20	-10	2,279	-0.44%
2024/04/01	0	0.00	1	13.40	13.55	-1	2,324	-0.04%
2024/03/28	15	13.10	7	13.50	13.10	8	2,722	0.29%
2024/03/27	8.1	13.43	0	0.00	13.35	8.1	2,715	0.30%
2024/03/26	1	13.45	1	13.50	13.40	0	2,776	0.00%
2024/03/25	0.1	13.45	0	0.00	13.40	0.1	2,781	0.00%
2024/03/22	1	13.35	4	13.38	13.45	-3	2,869	-0.10%
2024/03/21	0.2	13.40	0	0.00	13.45	0.2	2,906	0.01%
2024/03/20	1.4	13.03	1	13.00	13.15	0.4	2,986	0.01%
2024/03/19	0	13.25	0	0.00	13.15	0	3,002	0.00%
2024/03/18	0	0.00	4	13.10	13.15	-4	3,035	-0.13%
2024/03/15	2	13.35	0	0.00	13.35	2	3,116	0.07%
2024/03/14	0	0.00	1	13.53	13.50	-1	3,180	-0.03%
2024/03/13	12.5	13.41	0	0.00	13.45	12.5	3,199	0.39%
2024/03/12	1.1	13.81	1	13.85	13.85	0.1	3,168	0.00%
2024/03/11	0.2	13.70	0	0.00	13.75	0.2	3,182	0.01%
2024/03/08	26.2	13.57	0.9	13.58	13.55	25.3	3,175	0.80%
2024/03/07	1.3	13.91	1	13.95	13.90	0.3	3,119	0.01%
2024/03/06	0	0.00	4	14.06	14.05	-4	3,090	-0.13%
2024/03/05	7	13.96	0	0.00	14.00	7	3,129	0.22%
2024/03/04	0.6	14.15	0	0.00	14.05	0.6	3,123	0.02%
2024/03/01	9	14.10	0	0.00	14.10	9	3,153	0.29%
2024/02/29	5.3	14.15	2	14.10	14.15	3.3	3,180	0.10%
2024/02/27	0.1	14.15	0	0.00	14.10	0.1	3,200	0.00%
2024/02/26	0.3	14.30	0	0.00	14.25	0.3	3,169	0.01%
2024/02/23	10	14.28	0	0.00	14.25	10	3,174	0.32%
2024/02/22	0.3	14.40	0	0.00	14.30	0.3	3,174	0.01%
2024/02/21	14	14.40	0	0.00	14.35	14	3,160	0.44%
2024/02/20	10.2	14.58	0.3	14.70	14.50	9.9	3,151	0.31%
2024/02/19	17.1	14.70	0.4	14.78	14.70	16.7	3,164	0.53%
2024/02/16	1.1	14.40	2.2	14.45	14.45	-1.1	3,162	-0.03%
2024/02/15	11	14.09	4	14.15	14.25	7	3,136	0.22%
2024/02/05	11.1	14.18	0	0.00	14.25	11.1	3,121	0.35%
2024/02/02	5.7	14.37	0	0.00	14.40	5.7	3,106	0.18%
2024/02/01	5	14.55	0	0.00	14.55	5	3,102	0.16%
2024/01/31	3.1	14.42	0	0.00	14.40	3.1	3,075	0.10%
2024/01/30	11	14.51	0	0.00	14.50	11	3,067	0.36%
2024/01/29	10	14.65	2.2	14.71	14.75	7.8	3,046	0.26%
2024/01/26	2	14.52	5.2	14.50	14.50	-3.2	3,020	-0.11%
2024/01/25	1.2	14.40	0.2	14.40	14.40	1	2,991	0.03%
2024/01/24	0	0.00	3	14.50	14.35	-3	2,969	-0.10%
2024/01/23	0.3	14.35	0.2	14.40	14.25	0.1	2,954	0.00%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/19	1.1	14.01	15	14.10	14.10	-13.9	2,918	-0.48%
2024/01/18	11	14.05	1	14.05	14.05	10	2,900	0.34%
2024/01/17	20	14.05	1	14.00	14.05	19	2,888	0.66%
2024/01/16	0.6	14.42	6	14.35	14.30	-5.4	2,815	-0.19%
2024/01/15	1	14.70	0.1	14.75	14.60	1	2,751	0.03%
2024/01/11	24.4	14.55	0	0.00	14.60	24.4	2,752	0.89%
2024/01/10	14	14.74	0	0.00	14.70	14	2,695	0.52%
2024/01/09	25	14.96	5	15.01	14.95	20	2,644	0.76%
2024/01/08	1	15.15	4	15.23	15.15	-3	2,607	-0.12%
2024/01/05	0.4	15.15	4	15.15	15.20	-3.7	2,569	-0.14%
2024/01/04	0	0.00	1	15.10	15.05	-1	2,550	-0.04%
2024/01/03	2	15.15	5	15.17	15.15	-3	2,545	-0.12%
2024/01/02	3.1	15.15	2	15.15	15.15	1.1	2,515	0.04%
2023/12/29	1	15.15	0	0.00	15.20	1	2,498	0.04%
2023/12/28	6	15.08	2	15.05	15.10	4	2,454	0.16%
2023/12/27	24	15.14	2.9	15.17	15.10	21.1	2,422	0.87%
2023/12/26	24	15.24	20.7	15.26	15.10	3.3	2,395	0.14%
2023/12/25	33	14.90	19	14.88	14.85	14	2,213	0.63%
2023/12/22	11	15.10	0	0.00	15.05	11	1,962	0.56%
2023/12/21	6.1	15.31	6	15.35	15.30	0.1	1,937	0.00%
2023/12/20	2	15.05	10	15.05	15.05	-8	1,865	-0.43%
2023/12/19	73	14.94	5	14.86	14.90	68	1,841	3.69%
2023/12/18	22	15.26	0	0.00	15.20	22	1,754	1.25%
2023/12/15	25	15.30	0	0.00	15.25	25	1,714	1.46%
2023/12/14	11	15.15	10	15.25	15.20	1	1,614	0.06%
2023/12/13	1.1	15.20	0	0.00	15.15	1.1	1,560	0.07%
2023/12/12	81.1	15.11	0	0.00	15.45	81.1	1,536	5.28%
2023/12/11	3.1	15.25	11.7	15.49	15.20	-8.6	1,441	-0.60%
2023/12/08	9.1	15.75	3	15.80	15.70	6.1	1,371	0.44%
2023/12/07	29.2	15.79	10	15.70	15.70	19.2	1,337	1.44%
2023/12/06	0.1	16.05	0	0.00	15.95	0.1	1,305	0.01%
2023/12/01	2	16.00	0	0.00	15.95	2	1,251	0.16%
2023/11/30	5	15.94	2	15.90	16.05	3	1,242	0.24%
2023/11/29	3	16.13	0	0.00	16.10	3	1,197	0.25%
2023/11/28	10	16.10	0	0.00	16.20	10	1,185	0.84%
2023/11/24	14	16.58	20	16.60	16.75	-6	1,085	-0.55%
2023/11/23	1	16.45	0	0.00	16.45	1	1,045	0.10%
2023/11/22	15	16.38	0	0.00	16.45	15	1,038	1.44%
2023/11/20	0	0.00	1	16.40	16.35	-1	1,023	-0.10%
2023/11/17	0.2	16.35	0	0.00	16.35	0.2	1,025	0.02%
2023/11/13	14	15.76	1	15.75	15.75	13	1,051	1.24%
2023/11/10	1	15.80	0	0.00	15.80	1	1,096	0.09%
2023/11/09	0	16.05	0	0.00	15.85	0	1,163	0.00%
2023/11/08	4	16.00	2	16.05	16.00	2	1,255	0.16%
2023/11/03	0	0.00	9	16.09	16.05	-9	1,278	-0.70%
2023/10/31	16	15.79	0	0.00	15.80	16	1,320	1.21%
2023/10/30	0	0.00	3	15.90	15.85	-3	1,372	-0.22%
2023/10/26	5	15.89	0	0.00	15.90	5	1,430	0.35%
2023/10/25	0	16.15	0	0.00	16.05	0	1,436	0.00%
2023/10/23	0	16.05	0	0.00	15.95	0	1,472	0.00%
2023/10/20	9	15.84	0	0.00	15.90	9	1,472	0.61%
2023/10/19	5	16.15	0	0.00	16.20	5	1,469	0.34%
2023/10/18	13	16.20	0	0.00	16.15	13	1,475	0.88%
2023/10/17	1	16.45	1	16.45	16.40	0	1,473	0.00%
2023/10/16	0	16.73	0	0.00	16.60	0	1,524	0.00%
2023/10/13	1	16.45	0	0.00	16.50	1	1,559	0.06%
2023/10/11	1	16.40	0	0.00	16.20	1	1,587	0.06%
2023/10/04	2	16.30	0	0.00	16.30	2	1,644	0.12%
2023/10/03	5	16.55	0	0.00	16.50	5	1,647	0.30%
2023/09/27	6	16.60	11	16.68	16.65	-5	1,730	-0.29%
2023/09/26	28	16.82	2	16.95	16.75	26	1,741	1.49%
2023/09/25	16	17.04	2	17.10	17.00	14	1,740	0.80%
2023/09/22	5	17.05	5	17.25	17.15	0	1,755	0.00%
2023/09/21	15	17.07	0	0.00	17.10	15	1,759	0.85%
2023/09/20	9	17.29	7	17.41	17.25	2	1,753	0.11%
2023/09/19	0	0.00	16	17.46	17.45	-16	1,751	-0.91%
2023/09/18	0	0.00	25	17.47	17.40	-25	1,745	-1.43%
2023/09/15	5	17.30	2	17.45	17.25	3	1,753	0.17%
2023/09/14	1	17.50	5	17.50	17.40	-4	1,754	-0.23%
2023/09/13	0	0.00	33.3	17.46	17.55	-33.3	1,748	-1.90%
2023/09/12	20	17.08	0	0.00	17.00	20	1,729	1.16%
2023/09/11	10	17.18	0	0.00	17.10	10	1,733	0.58%
2023/09/08	1	17.10	6	17.19	17.10	-5	1,733	-0.29%
2023/09/07	1	16.90	0	0.00	16.85	1	1,723	0.06%
2023/09/06	20.1	17.00	0	0.00	16.95	20.1	1,734	1.16%
2023/09/05	1	17.25	0	0.00	17.20	1	1,737	0.06%
2023/09/04	1	17.20	0	17.35	17.20	1	1,737	0.06%
2023/08/31	0.2	16.80	0	0.00	16.80	0.2	1,719	0.01%
2023/08/30	13	16.84	5	16.81	16.90	8	1,751	0.46%
2023/08/25	10	16.75	1	16.75	16.70	9	1,808	0.50%
2023/08/24	1	16.40	0	0.00	16.50	1	1,825	0.05%
2023/08/22	3	16.55	3	16.35	16.35	0	1,834	0.00%
2023/08/21	1	16.60	0	0.00	16.60	1	1,824	0.05%
2023/08/18	0	0.00	4	16.85	16.85	-4	1,825	-0.22%
2023/08/17	21	16.16	5	16.20	16.70	16	1,817	0.88%
2023/08/16	2	16.50	10	16.50	16.50	-8	1,787	-0.45%
2023/08/15	11	16.87	2.1	16.86	16.95	8.9	1,758	0.51%
2023/08/14	20	17.43	10	17.35	17.25	10	1,706	0.59%
2023/08/11	0	0.00	16	18.63	18.65	-16	1,621	-0.99%
2023/08/09	0	0.00	2	18.85	18.85	-2	1,648	-0.12%
2023/08/02	16	18.91	25	18.88	18.70	-9	1,718	-0.52%
2023/08/01	12	18.27	15	18.60	18.60	-3	1,668	-0.18%
2023/07/31	0.1	18.40	6	18.55	18.40	-5.9	1,654	-0.36%
2023/07/28	0	0.00	22	18.30	18.30	-22	1,654	-1.33%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/26	20	18.35	0	0.00	18.35	20	1,683	1.19%
2023/07/25	0	0.00	1	18.30	18.25	-1	1,705	-0.06%
2023/07/24	1	18.15	0	0.00	18.15	1	1,735	0.06%
2023/07/21	0	18.45	0	0.00	18.20	0	1,764	0.00%
2023/07/19	32	18.19	0	0.00	18.10	32	1,996	1.60%
2023/07/18	0	0.00	5	18.55	18.45	-5	1,973	-0.25%
2023/07/17	2	18.35	0	0.00	18.40	2	1,962	0.10%
2023/07/14	2	18.30	10	18.50	18.45	-8	2,014	-0.40%
2023/07/13	20	18.15	0	0.00	18.20	20	2,108	0.95%
2023/07/12	26	18.36	68	18.45	18.25	-42	2,130	-1.97%
2023/07/11	10	18.55	10	18.55	18.55	0	2,170	0.00%
2023/07/10	0	0.00	6	18.64	18.50	-6	2,291	-0.26%
2023/07/06	35	18.96	0	0.00	18.80	35	2,319	1.51%
2023/07/05	15	19.20	0	0.00	19.10	15	2,313	0.65%
2023/07/04	7	19.46	0	0.00	19.25	7	2,317	0.30%
2023/07/03	0	0.00	13	19.53	19.50	-13	2,421	-0.54%
2023/06/30	5	19.50	0	0.00	19.45	5	2,443	0.20%
2023/06/29	0	0.00	10	19.35	19.30	-10	2,438	-0.41%
2023/06/28	0	0.00	0	19.30	19.25	0	2,436	0.00%
2023/06/26	0	0.00	1	19.30	19.30	-1	2,504	-0.04%
2023/06/20	1	19.35	0	0.00	19.20	1	2,544	0.04%
2023/06/19	3	19.38	0	0.00	19.35	3	2,530	0.12%
2023/06/16	0	0.00	1	19.45	19.45	-1	2,543	-0.04%
2023/06/15	6	19.30	0	0.00	19.30	6	2,531	0.24%
2023/06/14	1	19.25	0	0.00	19.30	1	2,556	0.04%
2023/06/09	1	19.50	0	0.00	19.45	1	2,629	0.04%
2023/06/08	0.3	19.60	2	19.55	19.60	-1.7	2,650	-0.07%
2023/06/07	12	19.60	1	19.60	19.55	11	2,691	0.41%
2023/06/06	4	19.60	0	0.00	19.55	4	2,697	0.15%
2023/06/05	22	19.62	0	0.00	19.65	22	2,703	0.81%
2023/06/02	2	19.35	100	19.35	19.35	-98	2,685	-3.65%
2023/06/01	10	19.10	1	19.10	19.15	9	2,690	0.33%
2023/05/31	2.5	18.96	0	0.00	19.00	2.5	2,689	0.09%
2023/05/30	5	18.95	0	0.00	18.95	5	2,666	0.19%
2023/05/29	0	0.00	3	19.00	19.00	-3	2,667	-0.11%
2023/05/25	9	19.29	4	19.25	19.10	5	2,697	0.19%
2023/05/22	0	0.00	5	19.10	19.15	-5	2,696	-0.19%
2023/05/19	2	19.00	0	0.00	19.00	2	2,708	0.07%
2023/05/18	2	19.20	0	0.00	19.20	2	2,706	0.07%
2023/05/15	0	0.00	0.3	19.00	19.00	-0.3	2,732	-0.01%
2023/05/12	27.7	18.91	10	19.20	18.90	17.7	2,774	0.64%
2023/05/11	27.7	18.91	10	19.20	18.75	17.7	2,751	0.64%
2023/05/10	8.3	19.28	0.9	19.25	19.25	7.4	2,767	0.27%
2023/05/09	25	19.55	11	19.68	19.45	14	2,776	0.50%
2023/05/08	0	0.00	2	19.70	19.75	-2	2,779	-0.07%
2023/05/05	1	19.70	0	0.00	19.70	1	2,811	0.04%
2023/05/04	0	0.00	1	19.80	19.70	-1	2,852	-0.04%
2023/05/03	2	19.93	0	0.00	19.85	2	2,862	0.07%
2023/05/02	8	20.13	0	0.00	20.10	8	2,900	0.28%
2023/04/28	3	20.15	40	20.20	20.25	-37	2,931	-1.26%
2023/04/27	0	0.00	30	20.32	20.30	-30	2,925	-1.03%
2023/04/26	0.1	20.05	53	20.20	20.25	-52.9	2,960	-1.79%
2023/04/25	32	20.39	8	20.49	20.30	24	2,926	0.82%
2023/04/24	11.5	20.66	3	20.93	20.80	8.5	2,921	0.29%
2023/04/21	1	20.35	0.2	20.25	20.25	0.8	2,765	0.03%
2023/04/20	2	20.20	8	20.35	20.25	-6	2,771	-0.22%
2023/04/19	11.1	20.24	10	20.25	20.20	1.1	2,771	0.04%
2023/04/18	22	20.69	42	20.83	20.55	-20	2,732	-0.73%
2023/04/17	11	21.05	29	21.18	21.20	-18	2,683	-0.67%
2023/04/14	20	21.00	21	21.09	21.15	-1	2,686	-0.04%
2023/04/13	20	20.66	5	20.88	20.75	15	2,655	0.56%
2023/04/12	27.2	20.69	0	0.00	20.60	27.2	2,543	1.07%
2023/04/11	2	20.38	1.4	20.39	20.40	0.6	2,511	0.02%
2023/04/10	1.1	20.16	2	20.40	20.40	-0.9	2,513	-0.03%
2023/04/07	4	20.05	1	20.05	20.20	3	2,507	0.12%
2023/04/06	14	20.42	10	20.59	20.15	4	2,542	0.16%
2023/03/31	0	0.00	0.3	19.85	20.00	-0.3	2,482	-0.01%
2023/03/30	0	0.00	1	19.85	19.80	-1	2,528	-0.04%
2023/03/29	1	19.90	0	0.00	19.85	1	2,644	0.04%
2023/03/28	1	19.80	0	0.00	19.80	1	2,687	0.04%
2023/03/27	4.3	19.71	6	19.83	20.00	-1.7	2,697	-0.06%
2023/03/24	1	19.65	20.2	19.70	19.60	-19.1	2,738	-0.70%
2023/03/22	0	0.00	22	19.42	19.45	-22	2,778	-0.79%
2023/03/21	11	19.36	0	0.00	19.40	11	2,841	0.39%
2023/03/20	0	0.00	4	19.70	19.55	-4	2,903	-0.14%
2023/03/17	0	0.00	24	19.43	19.55	-24	3,123	-0.77%
2023/03/16	23	19.07	4	19.15	18.90	19	3,124	0.61%
2023/03/15	4	19.50	0	0.00	19.45	4	3,186	0.13%
2023/03/14	2	19.60	35	19.56	19.55	-33	3,328	-0.99%
2023/03/13	4	19.48	108	19.67	19.65	-104	3,388	-3.07%	大賣/鉅額交易
2023/03/10	8	19.55	14.1	19.59	19.60	-6.1	3,538	-0.17%
2023/03/09	2	19.90	0.3	19.90	19.90	1.7	3,990	0.04%
2023/03/08	2	19.98	0	0.00	20.00	2	4,351	0.05%
2023/03/06	2	19.93	11	20.00	19.85	-9	4,576	-0.20%
2023/03/01	0	0.00	10	19.85	19.80	-10	4,684	-0.21%
2023/02/23	0	0.00	1	20.00	19.95	-1	4,680	-0.02%
2023/02/22	0	0.00	10	19.95	19.85	-10	4,664	-0.21%
2023/02/17	0	0.00	4	19.85	19.85	-4	4,755	-0.08%
2023/02/16	0.2	19.65	0	0.00	19.65	0.2	4,872	0.00%
2023/02/15	0	0.00	2	19.60	19.65	-2	4,963	-0.04%
2023/02/10	18.1	19.41	0	0.00	19.30	18.1	5,003	0.36%
2023/02/08	24	19.66	3	19.65	19.60	21	4,977	0.42%
2023/02/07	5	19.85	0	0.00	19.80	5	4,927	0.10%
2023/02/03	4	19.85	0	0.00	19.85	4	4,885	0.08%
2023/02/02	12	19.98	3	20.00	19.95	9	4,851	0.19%
2023/02/01	0.6	20.13	0	0.00	20.10	0.6	4,806	0.01%
2023/01/31	1.2	20.01	10	20.05	20.05	-8.8	4,794	-0.18%
2023/01/30	0	0.00	4	19.85	19.80	-4	4,739	-0.08%
2023/01/17	10	19.80	20	19.80	19.85	-10	4,691	-0.21%
2023/01/13	35	19.53	0	0.00	19.50	35	4,597	0.76%
2023/01/12	0	0.00	4	19.60	19.60	-4	4,591	-0.09%
2023/01/11	2	19.38	15	19.35	19.35	-13	4,543	-0.29%
2023/01/10	12	19.31	2	19.40	19.40	10	4,540	0.22%
2023/01/06	10	19.30	1	19.40	19.30	9	4,500	0.20%
2023/01/05	20	19.45	11	19.35	19.30	9	4,514	0.20%
2023/01/04	0	0.00	6	19.33	19.30	-6	4,480	-0.13%
2023/01/03	2	18.95	2	19.20	19.20	0	4,453	0.00%
2022/12/30	7	18.89	0	0.00	18.85	7	4,427	0.16%
2022/12/28	7	18.96	14	18.85	18.85	-7	4,417	-0.16%
2022/12/27	5	19.20	2	19.30	19.20	3	4,403	0.07%
2022/12/26	0	0.00	1	19.10	19.10	-1	4,384	-0.02%
2022/12/23	0	0.00	17	18.88	18.95	-17	4,368	-0.39%
2022/12/22	5	18.45	25	18.61	18.75	-20	4,346	-0.46%
2022/12/21	10	18.20	0	0.00	18.15	10	4,338	0.23%
2022/12/20	5	18.25	4	18.48	18.25	1	4,264	0.02%
2022/12/16	17	18.49	6	18.71	18.35	11	4,271	0.26%
2022/12/15	2	18.85	10	18.95	19.05	-8	4,192	-0.19%
2022/12/14	2	18.55	0	0.00	18.80	2	4,160	0.05%
2022/12/13	14	18.41	18	18.67	18.50	-4	4,147	-0.10%
2022/12/12	45	18.36	0	0.00	18.45	45	4,095	1.10%
2022/12/09	40	19.21	5	19.00	19.00	35	4,067	0.86%
2022/12/08	11	18.67	0	0.00	18.85	11	3,862	0.28%
2022/12/07	30.1	18.91	0	0.00	18.85	30.1	3,836	0.78%
2022/12/06	34	19.70	5	19.32	19.20	29	3,753	0.77%
2022/12/05	1	20.15	5	20.15	20.20	-4	3,604	-0.11%
2022/12/02	23	20.24	7	20.42	20.30	16	3,560	0.45%
2022/12/01	7	20.90	46	20.87	20.70	-39	3,402	-1.15%
2022/11/30	6	19.88	143	20.59	20.80	-137	2,936	-4.67%	大賣/鉅額交易
2022/11/29	5	19.03	10	18.85	18.95	-5	2,586	-0.19%
2022/11/28	20	18.47	15	18.70	18.80	5	2,511	0.20%
2022/11/25	0	0.00	17	18.34	18.30	-17	2,377	-0.72%
2022/11/24	0	0.00	10	17.78	17.85	-10	2,293	-0.44%
2022/11/21	5	17.35	0	0.00	17.35	5	2,281	0.22%
2022/11/18	1	17.50	0	0.00	17.50	1	2,287	0.04%
2022/11/17	7	17.40	10	17.65	17.65	-3	2,379	-0.13%
2022/11/16	17	17.43	3	17.60	17.35	14	2,368	0.59%
2022/11/15	1	17.65	21	17.65	17.70	-20	2,326	-0.86%
2022/11/14	42	17.43	51	17.69	17.80	-9	2,318	-0.39%
2022/11/11	21	18.51	1	18.10	18.05	20	2,211	0.90%
2022/11/10	2	18.35	20	18.40	18.40	-18	2,185	-0.82%
2022/11/09	20	18.50	0	0.00	18.50	20	2,248	0.89%
2022/11/08	10	18.10	9	18.05	18.00	1	2,258	0.04%
2022/11/07	0	0.00	6	18.04	18.05	-6	2,362	-0.25%
2022/11/04	10	17.60	10	17.75	17.95	0	2,357	0.00%
2022/11/03	0	0.00	1	17.75	17.75	-1	2,362	-0.04%
2022/10/28	13	17.52	1	17.45	17.30	12	2,430	0.49%
2022/10/27	15	17.55	10	17.55	17.65	5	2,459	0.20%
2022/10/26	0	0.00	10	17.28	17.25	-10	2,450	-0.41%
2022/10/25	5	17.05	0	0.00	17.05	5	2,449	0.20%
2022/10/21	0	0.00	5	17.35	17.30	-5	2,445	-0.20%
2022/10/20	5	17.05	0	0.00	17.20	5	2,443	0.20%
2022/10/18	0	0.00	13	17.33	17.45	-13	2,447	-0.53%
2022/10/17	8	16.75	5	16.95	17.05	3	2,453	0.12%
2022/10/14	0	0.00	10	17.30	17.10	-10	2,461	-0.41%
2022/10/13	10	16.75	0	16.80	16.80	10	2,486	0.40%
2022/10/12	0	0.00	3	17.52	17.40	-3	2,495	-0.12%
2022/10/11	1	17.55	0	0.00	17.50	1	2,508	0.04%
2022/10/07	0	0.00	2	18.00	18.00	-2	2,567	-0.08%
2022/10/06	0	0.00	1	17.75	17.75	-1	2,742	-0.04%
2022/10/05	7	17.85	0	0.00	17.85	7	2,950	0.24%
2022/10/04	20	17.71	0	0.00	17.75	20	3,093	0.65%
2022/10/03	0	0.00	6	17.57	17.55	-6	3,173	-0.19%
2022/09/30	0	0.00	12	17.48	17.50	-12	3,229	-0.37%
2022/09/29	5	16.90	6	17.16	17.10	-1	3,278	-0.03%
2022/09/28	13	16.82	0	0.00	16.60	13	3,317	0.39%
2022/09/27	1	17.50	0	0.00	17.55	1	3,304	0.03%
2022/09/26	15	17.95	3	17.85	17.85	12	3,292	0.36%
2022/09/21	2	18.55	0	0.00	18.60	2	3,349	0.06%
2022/09/20	18	18.77	10	18.90	18.75	8	3,373	0.24%
2022/09/19	0	0.00	9	18.70	18.65	-9	3,384	-0.27%
2022/09/14	0	0.00	6	18.40	18.65	-6	3,531	-0.17%
2022/09/08	10	18.15	3	18.40	18.45	7	3,663	0.19%
2022/09/07	4	18.03	0	0.00	17.95	4	3,661	0.11%
2022/09/06	10	18.15	0	0.00	18.30	10	3,673	0.27%
2022/09/05	23	18.38	1	18.40	18.35	22	3,674	0.60%
2022/09/02	10	18.55	5	18.55	18.55	5	3,684	0.14%
2022/09/01	20	18.68	0	0.00	18.70	20	3,667	0.55%
2022/08/31	22	18.70	0	0.00	18.80	22	3,658	0.60%
2022/08/29	10	18.75	0	0.00	18.75	10	3,704	0.27%
2022/08/26	21	19.15	0	0.00	19.15	21	3,702	0.57%
2022/08/25	13	19.16	0	0.00	19.10	13	3,735	0.35%
2022/08/24	1	19.55	0	0.00	19.20	1	3,731	0.03%
2022/08/23	1	18.85	0	0.00	18.90	1	3,674	0.03%
2022/08/22	1	18.85	0	0.00	18.90	1	3,717	0.03%
2022/08/19	2	18.63	10	18.85	18.90	-8	3,723	-0.21%
2022/08/18	7	18.71	0	0.00	18.70	7	3,735	0.19%
2022/08/17	18	18.68	3	18.65	18.70	15	3,748	0.40%
2022/08/16	30	18.96	8	19.05	18.85	22	3,712	0.59%
2022/08/15	0	0.00	2	19.15	19.20	-2	3,655	-0.05%
2022/08/12	26	19.33	5.6	19.23	19.25	20.4	3,634	0.56%
2022/08/11	24	19.80	0	0.00	19.85	24	3,577	0.67%
2022/08/10	6	19.48	0	0.00	19.55	6	3,591	0.17%
2022/08/08	3	19.20	2	19.20	19.40	1	3,651	0.03%
2022/08/04	14	19.20	0	0.00	19.25	14	3,773	0.37%
2022/08/03	1	19.55	0	0.00	19.35	1	3,773	0.03%
2022/08/02	10	19.68	3	19.60	19.60	7	3,817	0.18%
2022/07/29	1	19.90	0	0.00	19.80	1	3,966	0.03%
2022/07/28	0	0.00	11	19.74	19.75	-11	4,002	-0.27%
2022/07/26	1	19.70	0	0.00	19.65	1	4,062	0.02%
2022/07/25	0	0.00	11	19.60	19.65	-11	4,118	-0.27%
2022/07/22	3	19.35	0	0.00	19.35	3	4,178	0.07%
2022/07/21	1	19.35	0	0.00	19.50	1	4,277	0.02%
2022/07/20	21	19.54	20	19.35	19.35	1	4,312	0.02%
2022/07/18	5	18.95	0	0.00	18.90	5	4,350	0.11%
2022/07/15	24	18.89	0	0.00	18.80	24	4,367	0.55%
2022/07/14	9	18.91	63	19.12	19.20	-54	4,323	-1.25%
2022/07/13	27	20.86	3	20.83	20.60	24	4,147	0.58%
2022/07/12	38	20.80	9	20.83	20.35	29	3,987	0.73%
2022/07/11	14	21.48	0	0.00	21.40	14	3,872	0.36%
2022/07/08	4	21.65	11	21.68	21.65	-7	3,871	-0.18%
2022/07/07	3	21.23	2	21.60	21.55	1	3,848	0.03%
2022/07/06	22	21.68	0	0.00	21.40	22	3,823	0.58%
2022/07/05	3	22.18	0	0.00	22.15	3	3,845	0.08%
2022/07/01	2	22.10	5	21.95	21.95	-3	3,924	-0.08%
2022/06/30	2	22.70	17	22.76	22.70	-15	3,952	-0.38%
2022/06/27	0	0.00	15	23.25	23.20	-15	4,495	-0.33%
2022/06/24	1	22.80	6	22.70	22.75	-5	4,487	-0.11%
2022/06/23	7	22.44	1	22.70	22.35	6	4,515	0.13%
2022/06/22	22	22.72	0.3	22.30	22.25	21.7	4,511	0.48%
2022/06/21	20	23.05	5	23.00	23.10	15	4,418	0.34%
2022/06/20	1	23.25	0	0.00	22.80	1	4,393	0.02%
2022/06/17	0	0.00	1	23.65	23.60	-1	4,361	-0.02%
2022/06/15	40	24.30	40	24.35	24.20	0	4,381	0.00%
2022/06/14	8	23.97	0	0.00	23.95	8	4,404	0.18%
2022/06/13	5	24.20	10	24.10	24.15	-5	4,426	-0.11%
2022/06/09	0	0.00	6	24.70	24.75	-6	4,480	-0.13%
2022/06/06	0	0.00	60	24.63	24.55	-60	4,808	-1.25%
2022/06/02	0	0.00	75	24.69	24.75	-75	4,978	-1.51%
2022/06/01	10	24.55	0	0.00	24.50	10	5,083	0.20%
2022/05/31	0	0.00	12	24.48	24.50	-12	5,132	-0.23%
2022/05/30	0	0.00	7	24.28	24.30	-7	5,269	-0.13%
2022/05/26	5	24.20	0	0.00	23.95	5	5,504	0.09%
2022/05/25	5	24.00	0	0.00	24.10	5	5,539	0.09%
2022/05/24	2	24.10	2	24.30	24.10	0	5,633	0.00%
2022/05/23	0	0.00	2	24.15	24.15	-2	5,624	-0.04%
2022/05/20	5	24.25	0	0.00	24.10	5	5,713	0.09%
2022/05/19	10	23.93	5	24.00	24.15	5	5,774	0.09%
2022/05/17	15	24.12	0	0.00	24.20	15	5,804	0.26%
2022/05/16	5	24.00	1	24.00	23.95	4	5,853	0.07%
2022/05/12	0.2	23.95	19	23.68	23.45	-18.8	6,070	-0.31%
2022/05/11	1	24.20	15	24.22	24.20	-14	6,223	-0.22%
2022/05/10	12	24.21	10	24.28	24.25	2	6,404	0.03%
2022/05/09	11	24.90	0	0.00	24.60	11	6,485	0.17%
2022/05/06	2.6	25.67	0	0.00	25.55	2.6	6,541	0.04%
2022/05/04	0	0.00	4	25.75	25.85	-4	6,626	-0.06%
2022/05/03	2	25.75	1	25.75	25.65	1	6,694	0.01%
2022/04/29	12	26.07	0	0.00	26.05	12	6,777	0.18%
2022/04/28	1.2	25.64	2	25.75	25.80	-0.8	6,871	-0.01%
2022/04/27	11.6	25.31	7	25.16	25.05	4.6	6,853	0.07%
2022/04/26	2	25.93	10	25.95	26.00	-8	6,861	-0.12%
2022/04/25	5	26.02	0	0.00	25.95	5	6,865	0.07%
2022/04/22	1	26.40	2	26.35	26.50	-1	6,816	-0.01%
2022/04/21	11	26.35	0	0.00	26.50	11	6,834	0.16%
2022/04/20	0	0.00	3	26.25	26.30	-3	6,875	-0.04%
2022/04/18	5	26.06	0	0.00	26.05	5	7,130	0.07%
2022/04/15	0	0.00	2	26.45	26.40	-2	7,184	-0.03%
2022/04/14	4	26.56	2	26.50	26.55	2	7,364	0.03%
2022/04/13	8	26.35	0	0.00	26.30	8	7,342	0.11%
2022/04/12	1	26.10	0	0.00	26.15	1	7,389	0.01%
2022/04/11	3	26.25	1	26.10	26.15	2	7,410	0.03%
2022/04/08	4	26.40	4	26.53	26.60	0	7,422	0.00%
2022/04/07	16	26.44	0	0.00	26.25	16	7,512	0.21%
2022/04/06	33	26.65	1	26.70	26.75	32	7,510	0.43%
2022/04/01	71	26.89	3	27.03	27.00	68	7,483	0.91%
2022/03/31	21.1	27.38	0	0.00	27.30	21.1	7,388	0.29%
2022/03/30	44	28.10	125	28.07	27.85	-81	7,366	-1.10%	大賣/
2022/03/29	1	26.80	0	0.00	26.80	1	7,049	0.01%
2022/03/28	1	26.60	0	0.00	26.80	1	7,062	0.01%
2022/03/25	0	0.00	1	27.20	27.25	-1	7,058	-0.01%
2022/03/24	15	26.93	0	0.00	26.95	15	7,056	0.21%
2022/03/23	36	27.16	17	27.15	27.15	19	7,109	0.27%
2022/03/22	10	26.93	18	27.14	27.15	-8	7,152	-0.11%
2022/03/21	2	26.70	16	26.95	27.00	-14	7,239	-0.19%
2022/03/18	8	26.73	6	26.55	26.55	2	7,296	0.03%
2022/03/17	4	26.64	64	26.67	26.75	-60	7,342	-0.82%
2022/03/16	14	26.47	9	26.35	26.30	5	7,413	0.07%
2022/03/15	3	26.53	16	26.48	26.40	-13	7,471	-0.17%
2022/03/14	13.2	26.38	47	26.67	26.80	-33.8	7,632	-0.44%
2022/03/11	4	26.30	3	26.28	26.25	1	7,710	0.01%
2022/03/10	24	26.37	19	26.50	26.50	5	7,763	0.06%
2022/03/09	64.4	26.37	31	26.15	26.10	33.4	7,810	0.43%
2022/03/08	93	27.11	23	26.86	26.70	70	7,737	0.90%
2022/03/07	50.3	28.07	29	27.73	27.75	21.3	7,794	0.27%
2022/03/04	10	28.75	11	28.70	28.65	-1	8,034	-0.01%
2022/03/03	17	29.02	38	29.02	28.95	-21	8,350	-0.25%
2022/03/02	8	28.78	9.1	28.85	28.85	-1.1	9,203	-0.01%
2022/03/01	0	0.00	47	28.77	28.75	-47	9,854	-0.48%
2022/02/25	17	28.02	53	28.07	28.40	-36	10,084	-0.36%
2022/02/24	9	27.79	28	27.86	27.80	-19	10,113	-0.19%
2022/02/23	2	28.38	32	28.48	28.45	-30	10,078	-0.30%
2022/02/22	29	28.51	49	28.59	28.35	-20	10,231	-0.20%
2022/02/21	22	28.68	43	28.79	28.70	-21	10,260	-0.20%
2022/02/18	4	28.55	5	28.51	28.55	-1	10,295	-0.01%
2022/02/17	3	28.25	19.2	28.35	28.35	-16.2	10,442	-0.16%
2022/02/16	26	28.25	0	0.00	28.25	26	10,722	0.24%
2022/02/15	8	28.30	0	0.00	28.35	8	11,238	0.07%
2022/02/14	32	28.48	42	28.60	28.30	-10	11,335	-0.09%
2022/02/11	2	28.93	79	29.06	29.00	-77	11,247	-0.68%
2022/02/10	13	28.80	94.2	28.82	28.80	-81.2	11,082	-0.73%
2022/02/09	16	28.40	19	28.46	28.50	-3	10,962	-0.03%
2022/02/08	1	28.20	6	28.19	28.25	-5	10,899	-0.05%
2022/02/07	0	0.00	15	27.62	27.80	-15	10,850	-0.14%
2022/01/26	11	26.60	5	26.67	26.60	6	10,807	0.06%
2022/01/25	12.6	26.68	7	26.56	26.50	5.6	10,809	0.05%
2022/01/24	12.1	27.13	1	27.00	27.00	11.1	10,773	0.10%
2022/01/21	18.5	27.60	0	0.00	27.50	18.5	10,718	0.17%
2022/01/19	4	27.70	0	0.00	27.60	4	10,619	0.04%
2022/01/18	2	28.05	52	28.11	27.80	-50	10,534	-0.47%
2022/01/17	0	0.00	64	28.00	28.05	-64	10,569	-0.61%
2022/01/14	51.1	27.88	1	27.80	27.85	50.1	10,674	0.47%
2022/01/13	4	28.03	12	27.94	28.05	-8	10,691	-0.07%
2022/01/12	8	27.60	0	0.00	27.75	8	10,724	0.07%
2022/01/11	56.5	27.71	24	27.79	27.65	32.5	10,735	0.30%
2022/01/10	52	28.05	30	28.20	28.05	22	10,654	0.21%
2022/01/07	23.2	28.39	58	28.40	28.25	-34.8	10,611	-0.33%
2022/01/06	8.5	28.06	75	28.14	28.10	-66.5	10,514	-0.63%
2022/01/05	24	28.12	12	28.20	28.10	12	10,537	0.11%
2022/01/04	53	28.23	0	28.35	28.25	53	10,557	0.50%
2022/01/03	20	28.47	24	28.49	28.40	-4	10,591	-0.04%
2021/12/30	2	28.75	21	28.93	28.70	-19	10,636	-0.18%
2021/12/29	63	28.70	30	28.69	28.85	33	10,723	0.31%
2021/12/28	120	28.55	2	28.58	28.65	118	10,792	1.09%	大買/鉅額交易
2021/12/27	2	28.53	0	0.00	28.50	2	11,099	0.02%
2021/12/24	1	28.55	36	28.51	28.40	-35	11,428	-0.31%
2021/12/23	0	0.00	72	28.30	28.35	-72	11,759	-0.61%
2021/12/22	63	28.24	1	28.35	28.20	62	12,365	0.50%
2021/12/21	1	28.10	2	28.10	28.20	-1	12,689	-0.01%
2021/12/20	3	28.10	1	28.10	28.10	2	13,086	0.02%
2021/12/17	11	28.25	8	28.21	28.30	3	13,159	0.02%
2021/12/16	64	27.92	0	0.00	27.90	64	13,171	0.49%
2021/12/15	16	28.00	16	28.04	27.95	0	13,213	0.00%
2021/12/14	13	28.18	1	28.10	28.10	12	13,455	0.09%
2021/12/13	30.1	28.18	5	28.20	28.15	25.1	13,645	0.18%
2021/12/10	26.1	28.25	9	28.25	28.20	17.1	13,719	0.12%
2021/12/09	18.5	28.54	0	0.00	28.45	18.5	13,672	0.14%
2021/12/08	9	28.72	2	29.00	28.55	7	13,661	0.05%
2021/12/07	2	28.55	14	28.68	28.75	-12	13,548	-0.09%
2021/12/06	11	28.30	0	0.00	28.35	11	13,459	0.08%
2021/12/03	8	28.56	1	28.60	28.50	7	13,445	0.05%
2021/12/02	81	28.48	0	0.00	28.40	81	13,374	0.61%
2021/12/01	9	28.51	2	28.58	28.70	7	13,300	0.05%
2021/11/30	94	28.92	4	29.03	28.75	90	13,134	0.69%
2021/11/29	60	28.84	33	28.74	28.70	27	12,856	0.21%
2021/11/26	30.3	29.84	120.4	30.05	29.80	-90.1	12,642	-0.71%	大賣/
2021/11/25	64	29.67	66	29.92	29.75	-2	11,857	-0.02%
2021/11/24	71	29.05	79.3	29.13	29.20	-8.3	11,104	-0.07%
2021/11/23	22.1	28.18	2.3	28.21	28.15	19.9	10,814	0.18%
2021/11/22	23.1	28.30	2	28.35	28.30	21.1	10,788	0.20%
2021/11/19	12	28.76	0	0.00	28.50	12	10,778	0.11%
2021/11/18	24	28.50	7	28.50	28.70	17	10,714	0.16%
2021/11/17	27.1	28.28	1	28.40	28.15	26.1	10,699	0.24%
2021/11/16	59.6	28.47	2	28.60	28.45	57.6	10,782	0.53%
2021/11/15	31.6	28.99	12.5	28.78	28.80	19.1	10,695	0.18%
2021/11/12	19	28.55	59	29.11	29.55	-40	10,498	-0.38%
2021/11/11	14	27.57	6	27.92	27.50	8	10,105	0.08%
2021/11/10	14	28.36	2.8	28.49	28.15	11.2	10,236	0.11%
2021/11/09	2	27.85	71	27.94	27.95	-69	10,379	-0.66%
2021/11/08	2	27.70	27	27.80	27.85	-25	10,598	-0.24%
2021/11/05	60	27.19	30	27.49	27.55	30	10,861	0.28%
2021/11/04	20	27.11	0	0.00	27.10	20	10,873	0.18%
2021/11/03	3	27.50	36	27.47	27.50	-33	10,892	-0.30%
2021/11/02	16	27.11	1	27.19	26.95	15	11,027	0.14%
2021/11/01	0	0.00	9	27.08	27.05	-9	11,256	-0.08%
2021/10/29	20	26.81	0	0.00	27.00	20	11,323	0.18%
2021/10/28	1	26.60	1	26.95	26.95	0	11,313	0.00%
2021/10/27	1	26.55	1	26.60	26.55	0	11,359	0.00%
2021/10/26	6	26.71	9	26.79	26.80	-3	11,391	-0.03%
2021/10/25	5	26.45	7	26.76	26.80	-2	11,456	-0.02%
2021/10/22	49	26.57	0	0.00	26.35	49	11,536	0.42%
2021/10/21	0	0.00	16	26.85	26.85	-16	11,544	-0.14%
2021/10/20	14	26.94	1	26.95	26.90	13	11,630	0.11%
2021/10/19	14	27.20	0	27.30	27.30	14	11,719	0.12%
2021/10/18	4	27.30	7	27.37	27.35	-3	11,753	-0.03%
2021/10/14	13	27.04	2	27.00	26.95	11	12,027	0.09%
2021/10/13	2	27.33	1	27.20	27.15	1	12,000	0.01%
2021/10/12	14	28.19	9	27.73	27.75	5	12,108	0.04%
2021/10/08	19	28.16	1	28.80	28.10	18	12,156	0.15%
2021/10/07	4.4	28.19	155	28.28	28.70	-150.6	12,374	-1.22%	大賣/鉅額交易
2021/10/06	134	28.19	21	28.22	28.10	113	12,730	0.89%	大買/鉅額交易
2021/10/05	28	27.00	19	27.18	27.60	9	12,779	0.07%
2021/10/04	52	27.27	18	27.75	26.85	34	12,812	0.27%
2021/10/01	53	28.22	13	28.10	28.10	40	12,723	0.31%
2021/09/30	81	29.04	153	29.46	28.95	-72	12,932	-0.56%	大賣/
2021/09/29	192	30.99	66	31.17	29.80	126	13,036	0.97%	大買/鉅額交易
2021/09/28	36	30.60	47.9	30.63	31.00	-11.9	13,169	-0.09%
2021/09/27	13	30.28	66	30.14	30.35	-53	16,563	-0.32%
2021/09/24	4	29.18	6	29.32	29.25	-2	18,467	-0.01%
2021/09/23	2	28.75	19	29.13	29.15	-17	18,717	-0.09%
2021/09/22	42	28.51	8	28.63	28.65	34	18,974	0.18%
2021/09/17	36	29.19	14	29.48	29.10	22	19,124	0.12%
2021/09/16	5.1	29.70	26	29.72	29.90	-20.9	18,943	-0.11%
2021/09/15	10	28.85	25	29.10	28.80	-15	18,890	-0.08%
2021/09/14	4	29.18	0	0.00	29.15	4	19,005	0.02%
2021/09/13	6	29.18	2	29.40	29.40	4	19,224	0.02%
2021/09/10	9	28.90	11	28.86	28.90	-2	19,502	-0.01%
2021/09/08	6	28.52	0	0.00	28.45	6	19,913	0.03%
2021/09/07	0	0.00	4	28.89	28.85	-4	20,858	-0.02%
2021/09/06	10	28.57	31.2	28.78	28.50	-21.2	21,221	-0.10%
2021/09/03	7	29.56	31	29.45	29.25	-24	21,757	-0.11%
2021/09/02	11	29.55	2	29.43	29.45	9	22,413	0.04%
2021/09/01	36	30.32	0	0.00	30.10	36	22,929	0.16%
2021/08/31	1	30.05	10.3	29.95	30.45	-9.3	23,466	-0.04%
2021/08/30	0	0.00	2	29.50	29.50	-2	24,389	-0.01%
2021/08/27	2.1	29.26	74	29.52	29.50	-71.9	24,911	-0.29%
2021/08/26	0	0.00	33	29.06	29.05	-33	25,559	-0.13%
2021/08/25	107.1	28.77	3	28.90	28.90	104.1	26,376	0.39%	大買/鉅額交易
2021/08/24	10.2	28.88	39	28.86	28.75	-28.8	26,576	-0.11%
2021/08/23	16	28.63	2	28.70	28.45	14	26,948	0.05%
2021/08/20	65	28.34	3.5	28.28	28.10	61.5	27,069	0.23%
2021/08/19	7	29.06	1	29.50	29.00	6	27,083	0.02%
2021/08/18	6	29.48	90	29.32	29.95	-84	27,251	-0.31%
2021/08/17	14	29.81	37	29.58	29.20	-23	27,885	-0.08%
2021/08/16	24	30.20	2	30.55	29.90	22	27,993	0.08%
2021/08/13	8	31.48	39	31.50	31.20	-31	28,018	-0.11%
2021/08/12	3.2	31.22	72	31.12	31.30	-68.8	28,173	-0.24%
2021/08/11	111	31.13	85	30.14	30.00	26	28,360	0.09%	大買/
2021/08/10	6	30.63	0	0.00	30.70	6	28,688	0.02%
2021/08/09	78	30.58	9	30.68	30.70	69	29,084	0.24%
2021/08/06	44	31.16	28	31.18	30.95	16	29,674	0.05%
2021/08/05	108	30.40	133	30.92	30.90	-25	29,798	-0.08%	大買/大賣/
2021/08/04	1	30.15	36	30.21	30.30	-35	30,190	-0.12%
2021/08/03	4	29.65	15	29.74	29.60	-11	30,703	-0.04%
2021/08/02	5	29.20	50	29.27	29.75	-45	31,372	-0.14%
2021/07/30	0	0.00	91	29.16	29.15	-91	31,833	-0.29%
2021/07/29	57	29.12	10	29.20	29.30	47	32,167	0.15%
2021/07/28	21	28.72	59	29.10	28.90	-38	32,510	-0.12%
2021/07/27	15	29.36	206	29.38	29.25	-191	33,073	-0.58%	大賣/鉅額交易
2021/07/26	6	29.90	315	29.98	29.75	-309	33,683	-0.92%	大賣/鉅額交易
2021/07/23	9	30.34	62	30.19	30.45	-53	34,349	-0.15%
2021/07/22	14	29.68	35	29.68	29.45	-21	34,457	-0.06%
2021/07/21	35	30.06	77	29.54	29.30	-42	34,896	-0.12%
2021/07/20	61	30.27	25	30.11	30.05	36	35,053	0.10%
2021/07/19	36	31.18	32	31.36	31.40	4	35,307	0.01%
2021/07/16	7	31.32	55	31.34	31.30	-48	36,742	-0.13%
2021/07/15	45	30.31	47	30.78	31.15	-2	37,062	-0.01%
2021/07/14	26	29.60	16	29.99	30.05	10	37,787	0.03%
2021/07/13	114	30.64	20	30.50	30.15	94	38,665	0.24%	大買/
2021/07/12	58	31.89	45	31.46	31.45	13	38,720	0.03%
2021/07/09	8	31.85	7	31.94	31.80	1	39,020	0.00%
2021/07/08	137	31.86	85	32.06	32.10	52	39,246	0.13%	大買/
2021/07/07	192	32.28	36.3	31.90	31.80	155.7	39,497	0.39%	大買/鉅額交易
2021/07/06	119	32.71	96	33.10	33.35	23	39,662	0.06%	大買/
2021/07/05	109	32.65	72	32.92	32.75	37	39,482	0.09%	大買/
2021/07/02	488.3	33.95	282.3	34.04	32.00	206	39,015	0.53%	大買/大賣/鉅額交易
2021/07/01	198.3	31.90	359.1	32.03	32.90	-160.8	35,475	-0.45%	大買/大賣/鉅額交易
2021/06/30	31	29.88	123.2	29.99	29.95	-92.2	33,491	-0.28%	大賣/
2021/06/29	26	29.55	15	29.45	29.30	11	33,314	0.03%
2021/06/28	8	29.36	51	29.50	29.70	-43	33,309	-0.13%
2021/06/25	26	29.12	21	29.18	29.05	5	33,238	0.02%
2021/06/24	15	28.67	18	29.10	29.15	-3	33,558	-0.01%
2021/06/23	84	28.73	33	28.81	28.75	51	34,034	0.15%
2021/06/22	16	28.99	35	29.41	29.00	-19	34,354	-0.06%
2021/06/21	74	28.41	19	28.11	28.50	55	34,152	0.16%
2021/06/18	66	29.23	23	29.16	29.10	43	33,904	0.13%
2021/06/17	102	29.04	14	29.29	29.55	88	33,817	0.26%	大買/
2021/06/16	377	29.95	291	30.48	29.05	86	33,732	0.25%	大買/大賣/
2021/06/15	84	30.02	78	30.45	30.10	6	32,787	0.02%
2021/06/11	44	30.03	131	30.07	30.00	-87	32,499	-0.27%	大賣/
2021/06/09	71	29.92	56	30.20	30.05	15	31,523	0.05%
2021/06/08	253	29.88	65	30.12	29.80	188	31,112	0.60%	大買/鉅額交易
2021/06/07	158	29.66	317.8	29.65	29.80	-159.8	30,592	-0.52%	大買/大賣/鉅額交易
2021/06/04	313	28.67	63	28.76	28.60	250	29,651	0.84%	大買/鉅額交易
2021/06/03	79	28.29	22.1	28.53	28.50	56.9	29,516	0.19%
2021/06/02	113	27.62	135	27.86	27.60	-22	29,646	-0.07%	大買/大賣/
2021/06/01	28	26.91	23.6	27.04	27.00	4.4	28,925	0.02%
2021/05/31	36	26.95	55	26.94	26.80	-19	28,924	-0.07%
2021/05/28	37	26.09	41	26.22	26.20	-4	28,562	-0.01%
2021/05/27	44	25.95	23	25.79	25.75	21	28,446	0.07%
2021/05/26	23	25.85	16.2	26.00	26.05	6.8	28,348	0.02%
2021/05/25	39	26.66	37.2	26.83	25.90	1.8	28,179	0.01%
2021/05/24	35	25.24	33	25.11	25.15	2	27,684	0.01%
2021/05/21	30	24.51	33	24.76	24.80	-3	27,756	-0.01%
2021/05/20	42	24.42	22	24.58	24.00	20	27,565	0.07%
2021/05/19	37.1	24.28	17	24.52	24.45	20.1	27,252	0.07%
2021/05/18	74.1	24.68	37	24.77	24.85	37.1	26,955	0.14%
2021/05/17	78	24.64	20	24.46	24.05	58	26,378	0.22%
2021/05/14	20	27.19	33	27.43	26.70	-13	25,940	-0.05%
2021/05/13	25	25.05	8	25.00	25.00	17	25,311	0.07%
2021/05/12	109.1	26.04	130	25.89	25.70	-20.9	25,069	-0.08%	大買/大賣/
2021/05/11	38.2	29.20	114	28.76	28.00	-75.8	24,485	-0.31%	大賣/
2021/05/10	89.2	28.91	51	28.91	28.90	38.2	23,939	0.16%
2021/05/07	147	29.18	26	29.14	29.05	121	23,292	0.52%	大買/鉅額交易
2021/05/06	34	32.07	13	31.93	32.25	21	22,826	0.09%
2021/05/05	14	31.90	41.1	31.50	31.30	-27.1	22,518	-0.12%
2021/05/04	74	30.60	80	30.27	30.20	-6	22,164	-0.03%
2021/05/03	47	33.16	66.3	33.43	32.65	-19.3	21,499	-0.09%
2021/04/29	53	33.02	79	33.40	33.50	-26	20,888	-0.12%
2021/04/28	67	32.44	46	32.55	32.50	21	20,155	0.10%
2021/04/27	59	32.17	56.3	32.24	32.60	2.7	20,086	0.01%
2021/04/26	22.3	31.49	57	31.99	32.10	-34.7	19,617	-0.18%
2021/04/23	75.4	31.19	66.1	31.31	31.30	9.3	19,396	0.05%
2021/04/22	104	32.49	261	32.30	31.75	-157	19,134	-0.82%	大買/大賣/鉅額交易
2021/04/21	75	31.44	21.3	31.42	31.40	53.8	17,793	0.30%
2021/04/20	101	31.17	24	31.06	31.85	77	17,379	0.44%	大買/
2021/04/19	191	31.74	118.3	32.04	32.65	72.7	16,683	0.44%	大買/大賣/
2021/04/16	61.4	29.52	103.1	29.53	29.70	-41.8	15,557	-0.27%	大賣/
2021/04/15	57	29.08	57	29.16	29.15	0	15,203	0.00%
2021/04/14	44.6	27.98	65	27.92	27.90	-20.4	14,958	-0.14%
2021/04/13	79.5	28.84	67	28.75	28.20	12.5	14,843	0.08%
2021/04/12	56.1	29.07	35	29.22	29.60	21.1	14,702	0.14%
2021/04/09	42	28.10	32.4	28.13	28.45	9.6	14,253	0.07%
2021/04/08	28	27.54	13	27.94	28.00	15	14,186	0.11%
2021/04/07	17	27.57	13	27.66	27.80	4	14,574	0.03%
2021/04/06	20	27.75	34	27.88	27.90	-14	14,641	-0.10%
2021/04/01	7	27.31	3	27.37	27.30	4	14,455	0.03%
2021/03/31	17	27.52	43	27.54	27.50	-26	14,359	-0.18%
2021/03/30	58	27.10	68	27.14	27.30	-10	14,217	-0.07%
2021/03/29	69	27.18	59	27.22	27.00	10	14,377	0.07%
2021/03/26	78	26.84	53	26.80	26.80	25	15,094	0.17%
2021/03/25	31	25.66	72	25.80	25.95	-41	14,603	-0.28%
2021/03/24	9	24.88	20.1	24.61	24.95	-11.1	14,095	-0.08%
2021/03/23	5	24.53	0	0.00	24.55	5	14,129	0.04%
2021/03/22	25.1	24.27	21	24.30	24.55	4.1	14,127	0.03%
2021/03/19	50.1	24.30	42	24.19	24.10	8.1	14,283	0.06%
2021/03/18	22	24.97	21	24.85	24.85	1	14,257	0.01%
2021/03/17	36	24.99	33	25.02	25.00	3	14,337	0.02%
2021/03/16	24	25.39	23	25.20	25.15	1	14,472	0.01%
2021/03/15	30	25.47	37	25.40	25.60	-7	14,467	-0.05%
2021/03/12	41	25.04	31	25.25	25.30	10	14,393	0.07%
2021/03/11	76	25.28	30	25.32	25.10	46	14,430	0.32%
2021/03/10	33	25.12	33	25.23	25.35	0	14,519	0.00%
2021/03/09	78	25.24	53	25.24	25.25	25	14,525	0.17%
2021/03/08	101	25.33	109	25.46	25.65	-8	14,413	-0.06%	大買/大賣/
2021/03/05	38	24.03	22	23.86	23.85	16	13,681	0.12%
2021/03/04	27	24.09	8	24.26	24.35	19	13,792	0.14%
2021/03/03	2	23.83	8	23.82	23.95	-6	13,780	-0.04%
2021/03/02	39	24.04	21	23.55	23.55	18	13,978	0.13%
2021/02/26	5	23.77	3.5	23.88	23.85	1.5	14,156	0.01%
2021/02/25	24	23.88	21	23.86	23.85	3	14,393	0.02%
2021/02/24	42	24.01	30	23.66	23.65	12	14,651	0.08%
2021/02/23	24	24.40	38	24.33	24.35	-14	14,864	-0.09%
2021/02/22	4	23.65	10	23.62	23.50	-6	14,685	-0.04%
2021/02/19	11.5	23.55	5	23.55	23.50	6.5	15,307	0.04%
2021/02/18	30	23.34	31	23.36	23.25	-1	15,492	-0.01%
2021/02/17	6	23.07	15	23.02	23.00	-9	15,831	-0.06%
2021/02/05	0	0.00	7	22.59	22.60	-7	16,518	-0.04%
2021/02/04	1	22.30	6	22.40	22.55	-5	16,886	-0.03%
2021/02/03	0.4	22.00	21	21.96	22.25	-20.6	17,408	-0.12%
2021/02/02	2	21.70	4	21.68	21.80	-2	17,681	-0.01%
2021/02/01	2	20.85	10	21.16	21.55	-8	18,013	-0.04%
2021/01/29	0	0.00	4	20.88	20.90	-4	18,260	-0.02%
2021/01/27	24	21.83	23	21.55	21.55	1	18,929	0.01%
2021/01/26	2	21.85	60	21.61	21.85	-58	19,461	-0.30%
2021/01/25	0	0.00	11	22.22	22.15	-11	20,193	-0.05%
2021/01/22	6	21.58	13	21.61	22.00	-7	20,509	-0.03%
2021/01/21	1	20.90	8	21.30	21.40	-7	20,749	-0.03%
2021/01/20	35	21.45	27.2	21.12	21.10	7.8	21,386	0.04%
2021/01/19	38	22.43	22	22.35	22.45	16	22,351	0.07%
2021/01/18	26	21.97	23	22.51	22.45	3	23,010	0.01%
2021/01/15	27	22.92	24	22.58	22.55	3	23,183	0.01%
2021/01/14	9	23.13	5	23.31	23.45	4	23,266	0.02%
2021/01/13	0	0.00	2	23.20	23.20	-2	23,221	-0.01%
2021/01/12	18	22.99	29	23.09	23.10	-11	23,313	-0.05%
2021/01/11	30	23.32	27	23.40	23.35	3	23,266	0.01%
2021/01/08	5	23.40	10	23.34	23.50	-5	23,488	-0.02%
2021/01/07	8	23.70	55	23.79	23.95	-47	23,507	-0.20%
2021/01/06	42	23.83	54	23.53	23.35	-12	23,377	-0.05%
2021/01/05	64.2	24.54	38	24.52	24.30	26.2	23,331	0.11%
2021/01/04	22	23.91	59.4	24.04	24.10	-37.4	23,022	-0.16%
2020/12/31	27	23.67	122	23.77	23.75	-95	22,751	-0.42%	大賣/
2020/12/30	100	23.73	55	23.82	23.55	45	22,459	0.20%
2020/12/29	23	23.17	28	23.24	23.10	-5	21,832	-0.02%
2020/12/28	27	22.80	24	22.93	22.95	3	21,601	0.01%
2020/12/25	10	22.83	8	22.77	22.75	2	21,460	0.01%
2020/12/24	8	22.66	15	22.97	22.65	-7	21,423	-0.03%
2020/12/23	53	22.56	26	22.51	22.30	27	21,281	0.13%
2020/12/22	125.4	22.90	88	23.33	22.20	37.4	21,110	0.18%	大買/
2020/12/21	15	21.47	130	22.05	22.20	-115	20,107	-0.57%	大賣/鉅額交易
2020/12/18	9	21.37	73	21.40	21.25	-64	19,964	-0.32%
2020/12/17	13	21.44	29	21.54	21.35	-16	19,999	-0.08%
2020/12/16	23	21.74	14	21.83	21.85	9	19,924	0.05%
2020/12/15	70	21.56	21	21.39	21.40	49	19,902	0.25%
2020/12/14	15	21.85	15	22.22	22.25	0	19,836	0.00%
2020/12/11	30	22.08	6	22.18	22.00	24	19,820	0.12%
2020/12/10	67	22.43	47	22.49	22.45	20	19,784	0.10%
2020/12/09	42	22.23	75	22.12	22.35	-33	19,778	-0.17%
2020/12/08	31	22.41	40	22.36	22.35	-9	20,209	-0.04%
2020/12/07	71	22.60	12	22.71	22.50	59	20,619	0.29%
2020/12/04	34	22.95	52	22.89	23.00	-18	20,686	-0.09%
2020/12/03	6	22.47	34	22.48	22.45	-28	21,230	-0.13%
2020/12/02	102	22.99	58	22.77	22.70	44	21,995	0.20%	大買/
2020/12/01	10	23.43	1	23.40	23.55	9	22,003	0.04%
2020/11/30	10	23.64	31	23.68	23.40	-21	22,222	-0.09%
2020/11/27	18	23.14	2	23.45	23.25	16	22,335	0.07%
2020/11/26	44	23.62	39	23.59	23.45	5	22,207	0.02%
2020/11/25	40	23.48	47	23.61	23.45	-7	22,044	-0.03%
2020/11/24	70	23.78	32	23.51	23.45	38	22,175	0.17%
2020/11/23	33	23.60	63	23.87	24.00	-30	22,055	-0.14%
2020/11/20	88	23.64	52	23.56	23.50	36	21,847	0.16%
2020/11/19	33	24.03	17	24.12	24.10	16	21,994	0.07%
2020/11/18	106	24.17	73	24.24	24.00	33	22,015	0.15%	大買/
2020/11/17	17	23.63	24	23.65	23.70	-7	21,592	-0.03%
2020/11/16	51	22.99	56	23.33	23.40	-5	21,668	-0.02%
2020/11/13	84	23.04	93	23.27	23.05	-9	21,653	-0.04%
2020/11/12	58	23.07	45	22.60	22.60	13	21,895	0.06%
2020/11/11	38	23.66	43	23.64	23.55	-5	22,015	-0.02%
2020/11/10	54	23.32	37	23.19	23.15	17	22,065	0.08%
2020/11/09	57	23.07	54	23.29	23.65	3	21,824	0.01%
2020/11/06	39	22.93	41	22.91	23.00	-2	21,415	-0.01%
2020/11/05	30	22.79	27	22.87	23.00	3	21,116	0.01%
2020/11/04	71	22.97	32	23.04	22.80	39	21,000	0.19%
2020/11/03	22	23.02	36	22.98	23.05	-14	20,453	-0.07%
2020/11/02	116	22.88	104	22.87	22.30	12	19,871	0.06%	大買/大賣/
2020/10/30	64	22.73	55	22.79	22.75	9	19,090	0.05%
2020/10/29	45	22.26	40	22.43	22.75	5	18,736	0.03%
2020/10/28	184	22.32	169	22.47	22.50	15	18,375	0.08%	大買/大賣/
2020/10/27	39	22.41	200	22.14	22.15	-161	17,655	-0.91%	大賣/鉅額交易
2020/10/26	148	21.50	59	21.99	21.35	89	16,454	0.54%	大買/
2020/10/23	8	20.93	45	20.99	21.15	-37	15,739	-0.24%
2020/10/22	39	20.68	15	20.64	20.55	24	15,560	0.15%
2020/10/21	10	20.28	34	20.51	20.55	-24	15,323	-0.16%
2020/10/20	10	20.25	11	20.20	20.30	-1	15,212	-0.01%
2020/10/19	26	19.83	101	19.95	20.00	-75	15,121	-0.50%	大賣/
2020/10/16	85	19.88	43	19.83	19.80	42	15,039	0.28%
2020/10/15	9	19.61	4	19.68	19.95	5	14,777	0.03%
2020/10/14	4	19.45	14	19.41	19.50	-10	14,574	-0.07%
2020/10/13	6	19.03	34	19.11	18.90	-28	14,400	-0.19%
2020/10/12	81	18.65	26	18.50	18.50	55	14,170	0.39%
2020/10/08	16	19.09	1	19.15	19.00	15	14,123	0.11%
2020/10/07	11	19.14	1	19.15	19.20	10	14,270	0.07%
2020/10/06	11	19.32	43	19.30	19.35	-32	14,312	-0.22%
2020/10/05	1	18.70	14	18.96	19.10	-13	14,381	-0.09%
2020/09/30	9	18.60	0	0.00	18.60	9	14,425	0.06%
2020/09/29	41	18.65	28	18.77	18.75	13	14,419	0.09%
2020/09/28	7	18.70	6	18.82	18.95	1	14,398	0.01%
2020/09/25	30	18.43	33	18.32	18.30	-3	14,423	-0.02%
2020/09/24	37	18.26	31	18.04	18.00	6	14,305	0.04%
2020/09/23	21	19.00	1	19.40	18.75	20	14,097	0.14%
2020/09/22	1	18.95	5	19.21	19.15	-4	14,056	-0.03%
2020/09/21	0	0.00	4	19.48	19.35	-4	13,977	-0.03%
2020/09/18	26	19.54	32	19.49	19.45	-6	13,968	-0.04%
2020/09/17	37	19.66	24	19.73	19.55	13	13,889	0.09%
2020/09/16	37	19.07	18	19.14	19.05	19	13,673	0.14%
2020/09/15	17	19.55	2	19.65	19.65	15	13,615	0.11%
2020/09/14	30	19.46	73	19.22	19.15	-43	13,512	-0.32%
2020/09/11	62	20.46	42	20.18	19.90	20	13,290	0.15%
2020/09/10	53	20.53	45	20.93	20.90	8	12,760	0.06%
2020/09/09	41	20.38	40	20.47	20.50	1	12,245	0.01%
2020/09/08	39	20.87	40	20.68	20.75	-1	11,962	-0.01%
2020/09/07	57	21.27	58	21.34	21.45	-1	11,200	-0.01%
2020/09/04	61	19.39	42	19.59	19.50	19	10,332	0.18%
2020/09/03	50	19.33	76	19.52	19.55	-26	10,040	-0.26%
2020/09/02	29	19.39	32	19.43	19.15	-3	9,755	-0.03%
2020/09/01	49	18.99	29	19.09	19.10	20	9,488	0.21%
2020/08/31	22	19.26	6	19.14	19.20	16	9,487	0.17%
2020/08/28	24	19.46	32	19.31	19.00	-8	9,432	-0.08%
2020/08/27	17	19.02	24	19.21	18.75	-7	9,143	-0.08%
2020/08/26	11	19.11	4	19.15	19.10	7	8,908	0.08%
2020/08/25	20	19.34	26	19.28	18.90	-6	8,808	-0.07%
2020/08/24	5	18.82	13	18.92	19.00	-8	8,210	-0.10%
2020/08/21	44	18.82	123	18.73	18.75	-79	8,047	-0.98%	大賣/
2020/08/20	50	18.58	46	18.29	18.35	4	7,781	0.05%
2020/08/19	80	18.95	141	19.00	19.20	-61	7,423	-0.82%	大賣/
2020/08/18	63	18.40	119	18.38	18.75	-56	6,994	-0.80%	大賣/
2020/08/17	33	17.90	71	18.15	18.30	-38	6,069	-0.63%
2020/08/14	32	16.00	33	16.08	16.65	-1	5,671	-0.02%
2020/08/13	0	0.00	5	15.10	15.15	-5	5,420	-0.09%
2020/08/12	33	14.75	34	14.80	14.80	-1	5,652	-0.02%
2020/08/11	0	0.00	5	14.97	14.90	-5	5,663	-0.09%
2020/08/10	2	15.10	10	14.80	15.00	-8	5,646	-0.14%
2020/08/07	0	0.00	5	14.61	14.60	-5	5,590	-0.09%
2020/08/06	0	0.00	1	14.65	14.55	-1	5,595	-0.02%
2020/08/05	5	14.30	16	14.39	14.35	-11	5,588	-0.20%
2020/08/04	4	14.10	0	0.00	14.15	4	5,580	0.07%
2020/08/03	1	14.00	4.4	14.00	13.95	-3.4	5,618	-0.06%
2020/07/31	5	13.85	0	0.00	13.85	5	5,636	0.09%
2020/07/30	0	0.00	3.4	14.02	13.95	-3.4	5,695	-0.06%
2020/07/29	0	0.00	10	13.95	13.80	-10	5,722	-0.17%
2020/07/28	27	14.04	0	0.00	13.65	27	5,748	0.47%
2020/07/27	6	14.53	5	14.50	14.35	1	5,792	0.02%
2020/07/24	4	14.83	0	0.00	14.85	4	5,870	0.07%
2020/07/23	3	14.95	26	15.00	15.00	-23	5,870	-0.39%
2020/07/22	3	14.82	27	14.83	14.80	-24	5,841	-0.41%
2020/07/21	36	14.50	34	14.64	14.65	2	5,812	0.03%
2020/07/20	2	14.48	0	0.00	14.45	2	5,830	0.03%
2020/07/17	1.4	14.55	4	14.65	14.60	-2.6	5,843	-0.05%
2020/07/15	13	14.61	11	14.60	14.60	2	5,898	0.03%
2020/07/14	40	15.02	46	14.65	14.50	-6	5,936	-0.10%
2020/07/13	2	14.55	5	14.60	14.70	-3	5,831	-0.05%
2020/07/10	31.2	14.52	31	14.45	14.45	0.2	5,834	0.00%
2020/07/09	4	14.96	6	15.05	14.95	-2	5,747	-0.03%
2020/07/08	12	14.80	11	14.76	14.75	1	5,793	0.02%
2020/07/07	10	14.95	9	14.90	14.90	1	5,801	0.02%
2020/07/03	6	14.79	2	14.93	14.90	4	5,769	0.07%
2020/07/02	23	14.60	25	14.74	14.80	-2	5,758	-0.03%
2020/07/01	2	14.48	2	14.53	14.65	0	5,819	0.00%
2020/06/29	1	14.70	0	0.00	14.65	1	5,870	0.02%
2020/06/24	1	14.85	3	14.90	15.00	-2	5,845	-0.03%
2020/06/23	12.4	14.88	12	14.85	14.85	0.4	5,881	0.01%
2020/06/22	33	15.15	25	15.01	15.05	8	5,889	0.14%
2020/06/19	6	14.84	8	14.98	14.90	-2	5,882	-0.03%
2020/06/18	35	15.02	38	14.90	14.95	-3	5,905	-0.05%
2020/06/17	47	15.03	4	14.94	15.10	43	5,890	0.73%
2020/06/16	33	14.75	33	14.75	14.75	0	5,907	0.00%
2020/06/15	33	14.85	36	14.61	14.60	-3	6,000	-0.05%
2020/06/12	24	14.55	5	14.51	14.85	19	6,030	0.32%
2020/06/11	1	14.90	3	15.18	14.85	-2	6,052	-0.03%
2020/06/10	55	15.05	32	15.00	15.00	23	6,011	0.38%
2020/06/09	6	15.22	2	15.25	15.15	4	6,110	0.07%
2020/06/08	48	15.54	36	15.21	15.20	12	6,151	0.20%
2020/06/05	36	15.13	95	15.26	15.30	-59	6,044	-0.98%
2020/06/04	3	14.90	5	15.00	14.90	-2	5,978	-0.03%
2020/06/03	7	14.73	13	14.83	14.85	-6	6,041	-0.10%
2020/06/01	31	14.38	44	14.42	14.40	-13	5,892	-0.22%
2020/05/29	4	14.09	0	0.00	14.10	4	5,836	0.07%
2020/05/28	1	14.35	1	14.15	14.15	0	5,794	0.00%
2020/05/27	2	14.35	1	14.35	14.40	1	5,758	0.02%
2020/05/26	26	14.45	16	14.40	14.40	10	5,730	0.17%
2020/05/25	60	14.38	1	14.50	14.35	59	5,686	1.04%
2020/05/22	52	14.80	27	14.55	14.50	25	5,613	0.45%
2020/05/21	37	15.02	1	15.00	15.00	36	5,515	0.65%
2020/05/20	45	15.39	11	15.37	15.15	34	5,388	0.63%
2020/05/19	15	14.65	72	15.04	15.15	-57	4,976	-1.15%
2020/05/18	7	13.89	26	13.87	13.80	-19	4,632	-0.41%
2020/05/15	20	14.02	1	13.90	13.80	19	4,625	0.41%
2020/05/14	36	14.09	39	13.83	13.80	-3	4,601	-0.07%
2020/05/13	10	14.25	0	0.00	14.30	10	4,526	0.22%
2020/05/12	1	14.70	0	0.00	14.45	1	4,523	0.02%
2020/05/11	19	14.93	13	14.85	14.80	6	4,503	0.13%
2020/05/08	26	14.90	21	14.92	14.90	5	4,469	0.11%
2020/05/07	11	14.55	21	14.80	14.75	-10	4,428	-0.23%
2020/05/06	17	14.64	9	14.84	14.65	8	4,405	0.18%
2020/05/05	19	14.55	9	14.56	14.50	10	4,365	0.23%
2020/05/04	7	14.52	163	14.51	14.55	-156	4,350	-3.59%	大賣/鉅額交易
2020/04/30	22	14.65	39	14.90	15.05	-17	4,319	-0.39%
2020/04/29	33	14.39	10	14.50	14.45	23	4,221	0.54%
2020/04/28	11	14.55	0	0.00	14.55	11	4,138	0.27%
2020/04/27	66	14.50	25	14.57	14.55	41	4,295	0.95%
2020/04/24	59	14.06	2	14.15	14.15	57	4,259	1.34%
2020/04/23	2	14.08	7	14.04	14.05	-5	4,252	-0.12%
2020/04/22	22	13.35	15	13.53	13.65	7	4,204	0.17%
2020/04/21	35	13.91	6	13.91	13.65	29	4,189	0.69%
2020/04/20	28	14.26	16	14.45	14.20	12	4,109	0.29%
2020/04/17	35	14.65	150	14.59	14.40	-115	4,096	-2.81%	大賣/鉅額交易
2020/04/16	130	14.49	30	14.53	14.55	100	4,025	2.48%	大買/
2020/04/15	13	14.60	13	14.75	14.75	0	4,073	0.00%
2020/04/14	2	14.60	0	0.00	14.65	2	4,136	0.05%
2020/04/13	32	14.55	54	14.57	14.50	-22	4,204	-0.52%
2020/04/10	0	0.00	24	13.99	14.05	-24	4,208	-0.57%
2020/04/09	3	13.75	16	13.84	13.85	-13	4,376	-0.30%
2020/04/08	3	13.52	1	13.65	13.70	2	4,602	0.04%
2020/04/07	42	13.53	46	13.56	13.50	-4	4,560	-0.09%
2020/04/06	44	13.31	43	13.32	13.45	1	4,520	0.02%
2020/04/01	8	13.08	3	13.15	13.05	5	4,451	0.11%
2020/03/31	22	12.70	19	12.86	12.90	3	4,415	0.07%
2020/03/30	2	12.23	4	12.26	12.35	-2	4,363	-0.05%
2020/03/27	39	12.39	34	12.33	12.30	5	4,383	0.11%
2020/03/26	9	12.30	4	12.33	12.10	5	4,391	0.11%
2020/03/25	16	12.57	11	12.64	12.50	5	4,449	0.11%
2020/03/24	8	11.58	12	11.74	11.95	-4	4,522	-0.09%
2020/03/23	6	11.15	0	0.00	11.20	6	4,528	0.13%
2020/03/20	16	11.49	12	11.32	11.45	4	4,539	0.09%
2020/03/19	15	10.90	4	10.88	10.65	11	4,501	0.24%
2020/03/18	11	12.16	1	12.35	11.80	10	4,420	0.23%
2020/03/17	51	12.40	3	12.80	12.35	48	4,403	1.09%
2020/03/16	8	12.91	0	0.00	12.95	8	4,351	0.18%
2020/03/13	15.9	12.71	17	12.91	12.85	-1.1	4,268	-0.03%
2020/03/12	28	14.09	25	14.09	14.05	3	4,130	0.07%
2020/03/11	9.3	14.96	1	15.10	15.00	8.3	4,064	0.20%
2020/03/10	43	14.63	37	14.97	15.05	6	4,062	0.15%
2020/03/09	16	15.43	5	15.37	15.10	11	3,995	0.28%
2020/03/06	6	16.23	0	0.00	16.20	6	3,834	0.16%
2020/03/05	3	16.45	0	0.00	16.45	3	3,847	0.08%
2020/03/04	1	16.35	0	0.00	16.40	1	3,863	0.03%
2020/03/03	3	16.37	0	0.00	16.45	3	3,930	0.08%
2020/03/02	5	16.05	9	16.24	16.20	-4	4,029	-0.10%
2020/02/27	0	0.00	6	16.73	16.50	-6	4,009	-0.15%
2020/02/26	5	16.70	4	16.60	16.70	1	4,010	0.02%
2020/02/25	0	0.00	2	16.75	16.80	-2	4,017	-0.05%
2020/02/24	7	16.93	8	17.00	16.85	-1	4,018	-0.02%
2020/02/21	4	17.15	3.3	17.18	17.20	0.7	4,001	0.02%
2020/02/20	5	17.40	10	17.49	17.40	-5	3,985	-0.13%
2020/02/19	1	17.40	0	0.00	17.45	1	3,994	0.03%
2020/02/18	4	17.20	3	17.17	17.20	1	3,996	0.03%
2020/02/17	0	17.15	2	17.10	17.10	-2	4,017	-0.05%
2020/02/14	18	17.11	0	0.00	17.15	18	4,054	0.44%
2020/02/13	2	17.25	7	17.21	17.05	-5	4,087	-0.12%
2020/02/12	1	16.90	9	17.03	17.15	-8	4,154	-0.19%
2020/02/11	5	16.65	1	16.70	16.70	4	4,130	0.10%
2020/02/10	1	16.45	56	16.35	16.45	-55	4,173	-1.32%
2020/02/07	0	0.00	4	16.75	16.70	-4	4,173	-0.10%
2020/02/06	7	16.67	0	0.00	16.90	7	4,180	0.17%
2020/02/05	2.3	16.51	20	16.55	16.50	-17.7	4,184	-0.42%
2020/02/04	6	16.55	33	16.57	16.70	-27	4,162	-0.65%
2020/02/03	70	16.45	6	16.38	16.30	64	4,143	1.54%
2020/01/31	129	17.13	15	17.00	17.05	114	4,051	2.81%	大買/鉅額交易
2020/01/30	44	17.12	54	17.21	16.80	-10	4,097	-0.24%
2020/01/20	3	18.45	2	18.45	18.45	1	3,905	0.03%
2020/01/16	3	18.35	3	18.35	18.40	0	3,929	0.00%
2020/01/15	2	18.40	0	0.00	18.30	2	3,920	0.05%
2020/01/14	2	18.45	0	0.00	18.40	2	3,941	0.05%
2020/01/13	2	18.40	32.1	18.43	18.40	-30.1	3,942	-0.76%
2020/01/10	6	18.33	11	18.34	18.35	-5	3,955	-0.13%
2020/01/09	64	18.30	0	0.00	18.25	64	3,954	1.62%
2020/01/08	24	18.55	24	18.78	18.45	0	3,834	0.00%
2020/01/07	26	18.83	20	18.81	18.75	6	3,715	0.16%
2020/01/06	47	19.22	35	19.08	19.05	12	3,620	0.33%
2020/01/03	28	19.18	27	19.18	19.40	1	3,573	0.03%
2020/01/02	35	19.09	8	19.13	19.15	27	3,422	0.79%
2019/12/31	1	18.60	2	18.58	18.60	-1	3,158	-0.03%
2019/12/30	2	18.53	3	18.62	18.55	-1	3,182	-0.03%
2019/12/27	2	18.53	1	18.60	18.55	1	3,162	0.03%
2019/12/26	1	18.50	0	0.00	18.50	1	3,165	0.03%
2019/12/25	4	18.59	0	0.00	18.60	4	3,165	0.13%
2019/12/24	1	18.60	0	0.00	18.55	1	3,198	0.03%
2019/12/23	15	18.55	3	18.63	18.65	12	3,210	0.37%
2019/12/20	17	18.51	0	0.00	18.45	17	3,192	0.53%
2019/12/19	9	18.56	5	18.64	18.60	4	3,121	0.13%
2019/12/18	6	18.55	22	18.46	18.45	-16	3,003	-0.53%
2019/12/17	6	18.38	7	18.36	18.40	-1	3,011	-0.03%
2019/12/13	2	18.15	1	18.20	18.10	1	3,022	0.03%
2019/12/12	3	18.22	0	0.00	18.20	3	3,088	0.10%
2019/12/11	6	18.20	1	18.40	18.25	5	3,470	0.14%
2019/12/10	2	18.35	0	0.00	18.35	2	3,452	0.06%
2019/12/09	0	0.00	10	18.40	18.40	-10	3,459	-0.29%
2019/12/06	0	0.00	10	18.30	18.35	-10	3,486	-0.29%
2019/12/05	2	18.20	0	0.00	18.20	2	3,470	0.06%
2019/12/03	30	18.10	0	0.00	18.10	30	3,522	0.85%
2019/12/02	7	18.05	0	0.00	18.05	7	3,549	0.20%
2019/11/29	4	18.20	0	0.00	18.20	4	3,559	0.11%
2019/11/28	17	18.33	34	18.36	18.30	-17	3,606	-0.47%
2019/11/27	3	18.75	33	18.77	18.75	-30	3,620	-0.83%
2019/11/26	0	0.00	2	18.45	18.50	-2	3,558	-0.06%
2019/11/25	10	18.30	16	18.40	18.40	-6	3,572	-0.17%
2019/11/22	12	18.21	0	0.00	18.15	12	3,566	0.34%
2019/11/21	2	18.15	3	18.25	18.25	-1	3,578	-0.03%
2019/11/20	5	18.25	4	18.25	18.25	1	3,605	0.03%
2019/11/19	1	18.10	0	0.00	18.15	1	3,647	0.03%
2019/11/18	10	18.09	0	0.00	18.15	10	3,710	0.27%
2019/11/15	19	18.19	0	0.00	18.15	19	3,734	0.51%
2019/11/14	4	18.23	3	18.27	18.25	1	3,765	0.03%
2019/11/13	4	17.96	0.8	17.95	17.95	3.2	3,789	0.08%
2019/11/12	30	18.07	0	0.00	18.05	30	3,863	0.78%
2019/11/11	10	18.20	0	0.00	18.10	10	3,936	0.25%
2019/11/08	5	18.57	0	0.00	18.60	5	3,935	0.13%
2019/11/07	7	18.75	16	18.73	18.70	-9	3,941	-0.23%
2019/11/06	6	18.57	0	0.00	18.60	6	3,957	0.15%
2019/11/05	0	0.00	9	18.50	18.50	-9	3,982	-0.23%
2019/11/04	0	0.00	3	18.50	18.40	-3	4,010	-0.07%
2019/11/01	2	18.40	1	18.40	18.40	1	4,140	0.02%
2019/10/31	4	18.50	1	18.35	18.40	3	4,208	0.07%
2019/10/30	11.2	18.47	0	0.00	18.55	11.2	4,225	0.27%
2019/10/29	8	18.71	8	18.93	18.60	0	4,248	0.00%
2019/10/28	0	0.00	3	18.60	18.60	-3	4,158	-0.07%
2019/10/25	0	0.00	1	18.70	18.65	-1	4,209	-0.02%
2019/10/24	0	0.00	1.1	18.65	18.75	-1.1	4,244	-0.03%
2019/10/23	1	18.40	1	18.50	18.45	0	4,267	0.00%
2019/10/22	2	18.35	0	0.00	18.40	2	4,318	0.05%
2019/10/21	2	18.55	12	18.61	18.70	-10	4,337	-0.23%
2019/10/18	1	18.40	2	18.50	18.50	-1	4,343	-0.02%
2019/10/17	3	18.23	0	0.00	18.30	3	4,384	0.07%
2019/10/16	1	18.20	5	18.15	18.20	-4	4,427	-0.09%
2019/10/15	1	18.10	0	0.00	18.10	1	4,481	0.02%
2019/10/09	21	17.87	0	0.00	17.90	21	4,538	0.46%
2019/10/08	2	18.03	0	0.00	18.00	2	4,475	0.04%
2019/10/07	11	18.20	8	18.15	18.10	3	4,456	0.07%
2019/10/04	6	18.25	0	0.00	18.20	6	4,492	0.13%
2019/10/02	1	18.30	2	18.45	18.45	-1	4,586	-0.02%
2019/10/01	2	18.20	5	18.25	18.35	-3	4,635	-0.06%
2019/09/27	5	18.20	0.1	18.25	18.10	4.9	4,670	0.11%
2019/09/26	8	18.43	0	0.00	18.35	8	4,653	0.17%
2019/09/25	5	18.65	10	18.60	18.50	-5	4,719	-0.11%
2019/09/24	1	18.85	1	18.80	18.80	0	4,825	0.00%
2019/09/23	8	18.93	1	19.00	18.95	7	4,962	0.14%
2019/09/20	6	19.02	5	19.00	19.00	1	4,985	0.02%
2019/09/18	1	18.90	4	19.00	18.95	-3	4,972	-0.06%
2019/09/17	1	19.15	15	19.37	19.05	-14	4,952	-0.28%
2019/09/16	11	19.74	35	19.85	19.40	-24	4,911	-0.49%
2019/09/11	1	18.90	0	0.00	18.85	1	4,604	0.02%
2019/09/10	2	18.70	0	0.00	18.80	2	4,653	0.04%
2019/09/09	1	18.95	23	18.95	19.00	-22	4,694	-0.47%
2019/09/06	10	18.90	2	19.00	19.00	8	4,791	0.17%
2019/09/05	10	18.85	1	19.05	18.85	9	4,842	0.19%
2019/09/04	0	0.00	10	18.75	18.90	-10	4,857	-0.21%
2019/09/03	1	18.75	0	0.00	18.75	1	4,871	0.02%
2019/09/02	7	18.88	17	18.82	19.05	-10	4,865	-0.21%
2019/08/30	0	0.00	5	18.51	18.55	-5	4,848	-0.10%
2019/08/29	1.3	18.15	0	0.00	18.10	1.3	4,793	0.03%
2019/08/28	6	18.09	0	0.00	18.00	6	4,788	0.13%
2019/08/27	2	18.10	0	0.00	18.05	2	4,821	0.04%
2019/08/26	6.3	18.26	4	18.23	18.20	2.3	4,797	0.05%
2019/08/23	10	18.49	0	0.00	18.50	10	4,786	0.21%
2019/08/22	6	18.19	0	0.00	18.25	6	4,755	0.13%
2019/08/21	4	18.33	4	18.38	18.30	0	4,730	0.00%
2019/08/20	31	18.74	37	18.62	18.55	-6	4,683	-0.13%
2019/08/19	5	18.58	0	0.00	18.60	5	4,650	0.11%
2019/08/16	37	18.20	16	18.26	18.30	21	4,620	0.45%
2019/08/15	15	18.14	0	0.00	18.05	15	4,564	0.33%
2019/08/14	15	18.52	2	18.60	18.50	13	4,477	0.29%
2019/08/13	2	17.98	0	0.00	17.70	2	4,391	0.05%
2019/08/12	9	18.28	2	18.20	18.20	7	4,318	0.16%
2019/08/08	18	18.31	5	18.70	18.40	13	4,331	0.30%
2019/08/07	8	18.57	5	18.50	18.55	3	4,296	0.07%
2019/08/06	13	18.34	5	18.25	18.65	8	4,314	0.19%
2019/08/05	49	19.08	14	19.23	18.85	35	4,308	0.81%
2019/08/02	20	19.98	2	19.95	19.90	18	4,263	0.42%
2019/08/01	12	20.32	2	20.40	20.40	10	4,272	0.23%
2019/07/31	1	20.40	0	0.00	20.45	1	4,276	0.02%
2019/07/30	13	20.53	2	20.50	20.45	11	4,324	0.25%
2019/07/29	7	20.46	0	0.00	20.45	7	4,356	0.16%
2019/07/26	1	20.60	0	0.00	20.55	1	4,395	0.02%
2019/07/25	11	20.63	0	0.00	20.65	11	4,432	0.25%
2019/07/24	4	21.13	2	20.95	20.95	2	4,480	0.04%
2019/07/23	4	21.25	2	21.25	21.25	2	4,576	0.04%
2019/07/22	5	21.15	0	0.00	21.05	5	5,045	0.10%
2019/07/19	1	20.95	0	0.00	21.00	1	5,051	0.02%
2019/07/18	0	0.00	7	21.16	21.05	-7	5,024	-0.14%
2019/07/17	5	20.85	2	20.95	21.05	3	4,975	0.06%
2019/07/16	2	20.65	1	20.85	20.80	1	4,939	0.02%
2019/07/15	0	0.00	1	20.65	20.65	-1	4,931	-0.02%
2019/07/11	5	20.65	2	20.80	20.65	3	4,975	0.06%
2019/07/10	3	20.65	0	0.00	20.85	3	4,985	0.06%
2019/07/09	0	0.00	5	20.78	20.80	-5	5,001	-0.10%
2019/07/08	9	20.77	32	21.06	20.70	-23	5,038	-0.46%
2019/07/05	18	21.24	20	21.15	21.15	-2	5,081	-0.04%
2019/07/04	23	21.36	0	0.00	21.20	23	5,188	0.44%
2019/07/03	21	21.35	0	0.00	21.40	21	5,414	0.39%
2019/07/02	8	21.41	23	21.32	21.45	-15	5,437	-0.28%
2019/07/01	8	21.06	10	21.13	21.20	-2	5,363	-0.04%
2019/06/28	47	20.54	3	20.53	20.50	44	5,273	0.83%
2019/06/27	13	20.16	8	20.19	20.15	5	5,135	0.10%
2019/06/26	18	20.16	0	0.00	20.15	18	5,116	0.35%
2019/06/25	2	20.20	2	20.40	20.25	0	5,077	0.00%
2019/06/24	0	0.00	15	20.34	20.35	-15	5,064	-0.30%
2019/06/21	5	20.35	12	20.31	20.20	-7	5,060	-0.14%
2019/06/20	10	20.27	0	0.00	20.25	10	5,027	0.20%
2019/06/19	17	20.05	3	20.05	20.30	14	5,059	0.28%
2019/06/18	15	20.05	145	20.07	20.15	-130	4,991	-2.60%	大賣/鉅額交易
2019/06/17	25	20.51	1	20.65	20.30	24	4,974	0.48%
2019/06/14	1	20.30	8	20.32	20.30	-7	4,938	-0.14%
2019/06/12	6	19.86	2	19.85	19.85	4	4,844	0.08%
2019/06/11	6	20.03	0	0.00	20.00	6	4,804	0.12%
2019/06/10	3.1	20.04	2	20.00	20.10	1.1	4,800	0.02%
2019/06/06	7	20.12	3	20.10	20.05	4	4,921	0.08%
2019/06/05	6	20.17	0	0.00	20.05	6	4,915	0.12%
2019/06/04	7	20.24	0	0.00	20.15	7	4,969	0.14%
2019/06/03	18	20.46	2	20.35	20.25	16	4,993	0.32%
2019/05/23	1	21.10	0	0.00	21.10	1	5,204	0.02%
2019/05/21	5	21.70	0	0.00	21.70	5	5,327	0.09%
2019/05/20	0	0.00	4	21.59	21.50	-4	5,385	-0.07%
2019/05/16	2	21.25	0	0.00	21.35	2	5,425	0.04%
2019/05/14	1	20.75	0	0.00	21.45	1	5,542	0.02%
2019/05/10	9	21.12	30	21.35	21.15	-21	5,727	-0.37%
2019/05/09	4	21.83	7	21.97	21.85	-3	5,801	-0.05%
2019/05/08	7	21.99	6	22.00	22.20	1	5,766	0.02%
2019/05/07	3	22.08	7	22.14	22.25	-4	5,800	-0.07%
2019/05/06	2	21.48	1	21.35	21.85	1	5,805	0.02%
2019/05/03	10	21.65	22	21.80	21.85	-12	5,793	-0.21%
2019/05/02	3	21.52	6	21.57	21.65	-3	5,748	-0.05%
2019/04/30	4	21.20	1	21.25	21.25	3	5,701	0.05%
2019/04/29	71	20.90	94	20.94	21.05	-23	5,655	-0.41%
2019/04/26	76	21.61	47	21.42	21.30	29	5,629	0.52%
2019/04/25	6	23.66	0	0.00	23.65	6	5,203	0.12%
2019/04/24	27	23.93	20	23.80	23.80	7	5,210	0.13%
2019/04/22	0	0.00	2	24.15	24.10	-2	5,323	-0.04%
2019/04/19	7	23.91	14	23.96	24.00	-7	5,345	-0.13%
2019/04/18	18	23.89	3	23.88	23.75	15	5,403	0.28%
2019/04/17	5	24.23	2	24.33	24.20	3	5,537	0.05%
2019/04/16	3	24.10	1	24.05	24.15	2	5,534	0.04%
2019/04/15	5	24.17	11	24.25	24.20	-6	5,539	-0.11%
2019/04/12	27	24.46	1	24.30	24.30	26	5,547	0.47%
2019/04/11	21	24.61	12	24.95	24.70	9	5,516	0.16%
2019/04/10	10	24.81	19	24.87	25.10	-9	5,396	-0.17%
2019/04/09	19	24.79	106	24.72	25.00	-87	5,269	-1.65%	大賣/
2019/04/08	11.3	23.82	11	24.08	23.85	0.3	5,034	0.00%
2019/04/03	5	23.88	0	0.00	23.80	5	5,007	0.10%
2019/04/01	2	24.00	14	24.14	23.90	-12	4,950	-0.24%
2019/03/29	2	24.03	1	23.95	23.95	1	4,894	0.02%
2019/03/28	3	24.00	5	24.02	23.95	-2	4,894	-0.04%
2019/03/27	1	23.80	12	23.84	24.00	-11	4,924	-0.22%
2019/03/26	18	23.75	0	0.00	23.70	18	4,946	0.36%
2019/03/25	16	23.79	0	0.00	23.80	16	4,939	0.32%
2019/03/22	23	24.18	3	24.13	24.00	20	4,930	0.41%
2019/03/21	1	24.15	2	24.15	24.10	-1	4,916	-0.02%
2019/03/20	25	24.05	2	24.15	24.10	23	4,942	0.47%
2019/03/19	10	23.85	2	23.98	24.00	8	4,966	0.16%
2019/03/18	4	23.71	2	23.95	23.95	2	4,984	0.04%
2019/03/14	2	23.60	0	0.00	23.50	2	5,137	0.04%
2019/03/13	1	23.55	0	0.00	23.55	1	5,260	0.02%
2019/03/12	27	23.87	23	23.48	23.45	4	5,410	0.07%
2019/03/08	4	23.85	1	23.80	23.80	3	5,612	0.05%
2019/03/07	5	23.98	8	24.23	24.00	-3	5,679	-0.05%
2019/03/05	22	24.10	18	23.95	23.95	4	5,987	0.07%
2019/03/04	0	0.00	2	24.33	24.25	-2	6,029	-0.03%
2019/02/27	5	24.05	0	0.00	24.05	5	6,043	0.08%
2019/02/26	4	24.11	10	24.30	24.00	-6	6,108	-0.10%
2019/02/25	2	24.20	0	0.00	24.20	2	6,143	0.03%
2019/02/22	57	24.37	23	24.28	24.25	34	6,151	0.55%
2019/02/21	26.2	24.65	21	24.73	24.70	5.2	6,149	0.08%
2019/02/20	5	24.88	27	25.02	24.85	-22	6,141	-0.36%
2019/02/19	3	24.60	4	24.76	24.80	-1	6,074	-0.02%
2019/02/18	6	24.46	4.3	24.54	24.60	1.7	6,028	0.03%
2019/02/15	6	24.09	1	24.25	24.20	5	6,051	0.08%
2019/02/14	0	0.00	4	24.38	24.40	-4	6,065	-0.07%
2019/02/13	39	24.21	6	24.10	24.10	33	6,041	0.55%
2019/02/12	35	24.61	26	24.54	24.50	9	5,987	0.15%
2019/02/11	48	24.82	20	24.75	24.75	28	5,937	0.47%
2019/01/30	3	24.67	85	24.84	25.05	-82	5,909	-1.39%
2019/01/29	0	0.00	3	24.15	24.05	-3	5,827	-0.05%
2019/01/28	6	23.98	5	23.90	24.00	1	5,896	0.02%
2019/01/25	6	24.03	9	24.09	24.05	-3	5,898	-0.05%
2019/01/24	0	0.00	4	23.88	24.05	-4	5,868	-0.07%
2019/01/23	19	23.65	14	23.85	23.60	5	5,911	0.08%
2019/01/22	5	23.99	1	23.95	23.85	4	5,959	0.07%
2019/01/21	9	24.10	13	24.13	24.30	-4	5,966	-0.07%
2019/01/18	39.1	24.09	21	24.00	24.00	18.1	5,995	0.30%
2019/01/17	23	23.73	30	23.89	23.80	-7	6,055	-0.12%
2019/01/16	25	23.47	20	23.52	23.40	5	6,142	0.08%
2019/01/15	23	23.45	30	23.57	23.60	-7	6,245	-0.11%
2019/01/14	25	23.39	24	23.51	23.30	1	6,267	0.02%
2019/01/11	27	23.19	21	23.20	23.20	6	6,355	0.09%
2019/01/10	25	23.25	25	23.17	23.20	0	6,439	0.00%
2019/01/09	16	22.86	35	22.91	22.70	-19	6,405	-0.30%
2019/01/08	11	21.91	10	22.00	21.90	1	6,245	0.02%
2019/01/07	30	21.55	33	21.68	21.80	-3	6,285	-0.05%
2019/01/04	32	21.27	20	21.20	21.20	12	6,301	0.19%
2019/01/03	27	21.76	23	21.71	21.70	4	6,338	0.06%
2019/01/02	3	21.77	0	0.00	21.80	3	6,337	0.05%
2018/12/27	25	21.98	23	21.68	21.80	2	6,331	0.03%
2018/12/26	27	21.65	21	21.60	21.60	6	6,315	0.10%
2018/12/25	23	21.77	21	21.88	21.85	2	6,339	0.03%
2018/12/24	5	22.10	5	22.38	22.30	0	6,349	0.00%
2018/12/22	12	22.14	12	22.15	22.15	0	6,354	0.00%
2018/12/21	10	21.95	12	22.15	22.35	-2	6,482	-0.03%
2018/12/20	26	21.80	20	22.09	21.75	6	6,484	0.09%
2018/12/19	30	22.20	21	22.10	22.10	9	6,555	0.14%
2018/12/18	3	22.35	0	0.00	22.40	3	6,663	0.05%
2018/12/17	21	22.64	22	22.60	22.60	-1	6,788	-0.01%
2018/12/14	15	22.84	16	22.93	22.80	-1	6,855	-0.01%
2018/12/12	7	23.01	28	22.91	22.90	-21	6,787	-0.31%
2018/12/11	9	23.28	0	0.00	23.05	9	6,725	0.13%
2018/12/10	30	23.48	10	23.55	23.40	20	6,673	0.30%
2018/12/07	28.1	24.60	46	24.61	24.30	-17.9	6,611	-0.27%
2018/12/06	54	23.84	48	23.81	23.40	6	6,494	0.09%
2018/12/05	81	24.30	25	24.31	24.15	56	6,466	0.87%
2018/12/04	5	23.89	18	24.00	24.05	-13	6,355	-0.20%
2018/12/03	5	23.39	39	23.49	24.00	-34	6,242	-0.54%
2018/11/30	20	22.15	9	22.28	22.35	11	6,003	0.18%
2018/11/29	36	21.94	23	21.82	21.60	13	5,936	0.22%
2018/11/28	24	21.50	15	21.66	21.60	9	5,819	0.15%
2018/11/27	16	22.13	12	22.38	22.05	4	5,666	0.07%
2018/11/26	26	22.67	23	22.48	22.45	3	5,654	0.05%
2018/11/23	42	23.25	24	22.74	22.65	18	5,669	0.32%
2018/11/22	17	23.40	33	23.53	23.35	-16	5,608	-0.29%
2018/11/21	11	22.61	9	22.59	22.50	2	5,583	0.04%
2018/11/20	5	22.37	8	22.61	22.60	-3	5,617	-0.05%
2018/11/19	2	22.55	0	0.00	22.55	2	5,625	0.04%
2018/11/16	4	22.83	0	0.00	22.60	4	5,671	0.07%
2018/11/15	3	22.50	2	22.55	22.60	1	5,724	0.02%
2018/11/14	14	22.24	0	0.00	22.45	14	5,762	0.24%
2018/11/13	13	22.33	21	22.55	22.45	-8	5,804	-0.14%
2018/11/12	7	22.21	0	0.00	22.20	7	5,908	0.12%
2018/11/09	15	22.19	5	22.37	22.20	10	5,992	0.17%
2018/11/08	21	22.75	26	22.89	22.80	-5	6,297	-0.08%
2018/11/07	11	22.58	20	22.50	22.55	-9	6,591	-0.14%
2018/11/06	26	21.95	21	22.10	22.15	5	6,550	0.08%
2018/11/05	9.1	21.05	39	21.74	21.80	-29.9	6,514	-0.46%
2018/11/02	36	20.83	21	20.70	20.70	15	6,464	0.23%
2018/11/01	16	20.90	7	20.82	21.05	9	6,501	0.14%
2018/10/31	1	20.35	10	20.55	20.85	-9	6,540	-0.14%
2018/10/30	33.9	20.00	26	20.02	20.00	7.9	6,525	0.12%
2018/10/29	31	20.48	31	20.45	20.35	0	6,542	0.00%
2018/10/26	7	20.04	25	20.15	20.20	-18	6,575	-0.27%
2018/10/25	26	19.68	5	19.81	19.50	21	6,541	0.32%
2018/10/24	72	21.52	14	21.85	21.20	58	6,413	0.90%
2018/10/23	9	22.43	5	22.58	22.20	4	6,251	0.06%
2018/10/22	41.3	23.03	29	23.17	23.35	12.3	6,141	0.20%
2018/10/19	9	22.49	10	22.50	22.45	-1	6,136	-0.02%
2018/10/18	4	23.83	5	23.55	23.60	-1	6,006	-0.02%
2018/10/17	34.1	25.22	26	24.47	24.30	8.1	5,938	0.14%
2018/10/16	0	0.00	3	25.00	24.95	-3	5,947	-0.05%
2018/10/15	39	25.01	25	24.79	24.65	14	5,997	0.23%
2018/10/12	27.1	25.19	15	25.50	25.50	12.1	5,962	0.20%
2018/10/11	32	25.29	6	25.65	25.15	26	5,961	0.44%
2018/10/09	25	28.16	18	27.90	27.90	7	5,907	0.12%
2018/10/08	0	0.00	1	28.65	28.65	-1	5,936	-0.02%
2018/10/05	27	28.34	0	0.00	28.55	27	6,057	0.45%
2018/10/04	4.2	29.00	4	29.18	28.95	0.2	6,031	0.00%
2018/10/03	52	29.35	5	29.08	29.00	47	6,028	0.78%
2018/10/02	13	30.04	5	30.25	29.95	8	6,018	0.13%
2018/10/01	31	30.08	0	0.00	30.15	31	6,034	0.51%
2018/09/28	24	30.42	34	30.41	30.40	-10	6,102	-0.16%
2018/09/27	8	29.88	0	0.00	29.70	8	6,035	0.13%
2018/09/26	6	30.08	4	30.09	29.80	2	6,041	0.03%
2018/09/25	1	30.15	5	29.94	29.80	-4	5,999	-0.07%
2018/09/21	2	28.95	41	28.89	29.05	-39	5,911	-0.66%
2018/09/20	20	27.53	11	27.60	28.25	9	5,828	0.15%
2018/09/19	21	27.99	19	27.74	27.70	2	5,871	0.03%
2018/09/17	3	28.20	0	0.00	28.15	3	5,964	0.05%
2018/09/14	0.3	28.60	0	0.00	28.60	0.3	6,015	0.00%
2018/09/13	4	28.20	2	28.20	28.20	2	6,122	0.03%
2018/09/12	15	27.98	8	27.98	28.10	7	6,210	0.11%
2018/09/11	9	26.76	9	27.49	27.70	0	6,289	0.00%
2018/09/10	5	27.72	13	27.85	27.65	-8	6,231	-0.13%
2018/09/07	14	28.61	0	0.00	28.60	14	6,213	0.23%
2018/09/05	91	29.23	17	28.90	28.90	74	6,360	1.16%
2018/09/04	17	29.64	13	30.02	29.70	4	6,434	0.06%
2018/09/03	8	29.72	18	29.95	29.55	-10	6,507	-0.15%
2018/08/31	37	29.62	20	29.68	29.65	17	6,548	0.26%
2018/08/30	20	30.41	19	30.01	30.00	1	6,645	0.02%
2018/08/29	8	30.59	0	0.00	30.50	8	6,659	0.12%
2018/08/28	0	0.00	2	30.85	30.75	-2	6,708	-0.03%
2018/08/27	12	30.88	0	0.00	31.00	12	6,691	0.18%
2018/08/24	0	0.00	2	30.75	30.90	-2	6,775	-0.03%
2018/08/23	13	30.62	10	30.62	30.75	3	6,976	0.04%
2018/08/22	23	31.28	17	31.08	31.00	6	7,023	0.09%
2018/08/21	31	31.09	6	31.16	31.20	25	7,084	0.35%
2018/08/20	69.1	31.32	70	31.25	31.30	-0.9	7,167	-0.01%
2018/08/17	76	31.16	79	30.82	30.70	-3	7,205	-0.04%
2018/08/16	26	30.48	17	30.45	30.45	9	7,182	0.13%
2018/08/15	12	30.69	4	31.00	31.00	8	7,273	0.11%
2018/08/14	5	30.28	21	29.91	31.10	-16	7,046	-0.23%
2018/08/13	10	28.60	3	28.23	28.30	7	7,045	0.10%
2018/08/10	12	29.37	14	29.68	29.30	-2	7,382	-0.03%
2018/08/09	4	29.43	2	29.60	29.20	2	7,431	0.03%
2018/08/08	2	29.43	13	29.45	29.75	-11	7,413	-0.15%
2018/08/07	10	29.20	24	29.26	29.20	-14	7,427	-0.19%
2018/08/06	3	28.37	3	28.63	28.85	0	7,435	0.00%
2018/08/03	19	28.54	23	28.72	28.70	-4	7,443	-0.05%
2018/08/02	21	28.52	19	28.36	28.35	2	7,430	0.03%
2018/08/01	10	28.61	13	28.95	28.95	-3	7,484	-0.04%
2018/07/31	0	0.00	2	28.80	28.60	-2	7,537	-0.03%
2018/07/30	3	28.22	3	28.20	28.20	0	7,584	0.00%
2018/07/27	19	28.42	30	28.41	28.50	-11	7,616	-0.14%
2018/07/26	15	27.88	20	28.28	28.50	-5	7,664	-0.07%
2018/07/25	0	0.00	1	27.75	27.80	-1	7,687	-0.01%
2018/07/24	0	0.00	21	27.42	27.25	-21	7,695	-0.27%
2018/07/23	22	27.14	5	27.10	27.00	17	7,747	0.22%
2018/07/20	46	26.94	20	26.81	26.75	26	7,968	0.33%
2018/07/19	1	27.30	0	0.00	27.20	1	7,994	0.01%
2018/07/18	4	27.65	2	27.45	27.50	2	8,138	0.02%
2018/07/17	9	28.11	4	27.98	27.90	5	8,189	0.06%
2018/07/16	7	28.53	0	0.00	28.40	7	8,405	0.08%
2018/07/13	6	29.78	2	29.65	29.90	4	8,521	0.05%
2018/07/12	0	0.00	3	29.17	29.40	-3	8,529	-0.04%
2018/07/11	0	0.00	1	29.05	29.00	-1	8,618	-0.01%
2018/07/10	1	29.00	3	29.10	29.10	-2	8,815	-0.02%
2018/07/09	2	28.40	0	0.00	28.75	2	8,953	0.02%
2018/07/05	5	28.80	0	0.00	28.50	5	8,991	0.06%
2018/07/04	3	29.30	0	0.00	29.25	3	9,062	0.03%
2018/07/03	0	0.00	2	29.93	29.75	-2	9,286	-0.02%
2018/07/02	0	0.00	1	29.55	29.55	-1	9,290	-0.01%
2018/06/29	2	29.35	1	29.55	29.30	1	9,302	0.01%
2018/06/28	0	0.00	2	30.05	29.40	-2	9,253	-0.02%
2018/06/27	20	29.62	15	29.15	29.15	5	9,256	0.05%
2018/06/26	0	0.00	1.3	29.90	29.75	-1.3	9,307	-0.01%
2018/06/25	0	29.75	1	29.80	29.55	-1	9,321	-0.01%
2018/06/22	0	0.00	10	29.40	29.75	-10	9,401	-0.11%
2018/06/21	0	0.00	23	29.84	29.40	-23	9,392	-0.24%
2018/06/20	12	29.36	4	29.11	29.15	8	9,424	0.08%
2018/06/19	3	28.10	2	28.65	28.10	1	9,383	0.01%
2018/06/15	8	28.87	0	0.00	28.65	8	9,373	0.09%
2018/06/14	25	29.20	12	29.59	29.10	13	9,383	0.14%
2018/06/13	2	30.00	0	0.00	29.80	2	9,441	0.02%
2018/06/12	1	30.00	0	0.00	29.85	1	9,474	0.01%
2018/06/11	19	30.50	16	30.33	30.25	3	9,420	0.03%
2018/06/08	5	31.42	1	31.35	31.20	4	9,428	0.04%
2018/06/07	1	31.95	8	31.85	31.90	-7	9,401	-0.07%
2018/06/06	4	31.40	6	31.48	31.15	-2	9,397	-0.02%
2018/06/05	14	31.21	9	31.59	31.20	5	9,382	0.05%
2018/06/04	5	31.44	7	31.62	31.70	-2	9,349	-0.02%
2018/06/01	5	32.00	0	0.00	31.50	5	9,322	0.05%
2018/05/31	22	32.05	25	32.15	32.10	-3	9,197	-0.03%
2018/05/30	1	31.05	2	31.30	31.35	-1	9,043	-0.01%
2018/05/29	9	31.69	3	31.92	31.45	6	9,030	0.07%
2018/05/28	13	31.46	6	31.31	31.30	7	9,018	0.08%
2018/05/25	22	32.35	17	32.10	32.05	5	9,076	0.06%
2018/05/24	19	33.27	13	33.20	33.20	6	9,103	0.07%
2018/05/23	16	33.41	23	33.86	34.00	-7	9,061	-0.08%
2018/05/22	17	33.64	13	33.53	33.25	4	8,908	0.04%
2018/05/21	67	34.54	52	33.76	33.60	15	8,885	0.17%
2018/05/18	47	33.13	54	33.17	33.95	-7	8,590	-0.08%
2018/05/17	3	32.15	0	0.00	31.75	3	8,254	0.04%
2018/05/16	1.5	31.53	0.1	31.70	31.70	1.4	8,172	0.02%
2018/05/15	6	31.81	2	31.80	31.45	4	8,296	0.05%
2018/05/14	1	31.60	2	32.45	32.40	-1	8,370	-0.01%
2018/05/11	3	31.70	5	31.58	31.80	-2	8,389	-0.02%
2018/05/10	17	31.18	16	30.90	30.90	1	8,384	0.01%
2018/05/09	19	32.08	20	31.17	31.05	-1	8,365	-0.01%
2018/05/08	17	33.00	15	32.63	32.60	2	8,392	0.02%
2018/05/07	15	32.58	17	33.06	33.35	-2	8,430	-0.02%
2018/05/04	18	32.20	16	32.33	32.55	2	8,521	0.02%
2018/05/03	15	32.63	15	32.66	32.60	0	8,685	0.00%
2018/05/02	19	33.24	8	33.46	33.30	11	8,690	0.13%
2018/04/30	11	33.14	1	33.15	33.00	10	8,651	0.12%
2018/04/27	15	33.16	14	33.26	33.55	1	8,690	0.01%
2018/04/26	6	33.80	25	33.41	33.60	-19	8,736	-0.22%
2018/04/25	16	32.21	4	32.25	32.10	12	8,639	0.14%
2018/04/24	15	33.00	3	32.90	32.95	12	8,660	0.14%
2018/04/23	16	32.97	1	32.40	32.50	15	8,688	0.17%
2018/04/20	29	33.36	52	33.66	33.10	-23	8,766	-0.26%
2018/04/19	3	32.70	15	32.92	33.00	-12	8,722	-0.14%
2018/04/18	6	32.40	17	32.50	32.65	-11	8,774	-0.13%
2018/04/17	16.1	31.65	17	31.93	31.55	-0.9	8,829	-0.01%
2018/04/16	5	32.39	8	32.63	32.25	-3	9,057	-0.03%
2018/04/13	2	31.63	29	31.87	31.90	-27	9,208	-0.29%
2018/04/12	6	30.70	11	30.81	31.10	-5	9,504	-0.05%
2018/04/11	17	30.98	12	30.56	30.25	5	9,729	0.05%
2018/04/10	11	31.22	10	31.03	31.15	1	10,059	0.01%
2018/04/09	2	30.85	32	30.63	31.40	-30	10,351	-0.29%
2018/04/03	3	29.37	0	0.00	29.35	3	10,573	0.03%
2018/04/02	3.3	30.56	97	29.91	29.80	-93.7	11,452	-0.82%
2018/03/31	2	30.65	0	0.00	30.60	2	12,081	0.02%
2018/03/30	0	0.00	33	30.52	30.65	-33	13,086	-0.25%
2018/03/29	11	30.29	5	30.41	30.50	6	13,452	0.04%
2018/03/28	18	30.21	2	30.40	30.05	16	13,439	0.12%
2018/03/27	18	29.88	23	29.98	30.00	-5	13,456	-0.04%
2018/03/26	18	29.84	0	0.00	29.60	18	13,432	0.13%
2018/03/23	24	28.53	20	29.28	29.75	4	13,414	0.03%
2018/03/22	1	29.80	57	29.48	29.45	-56	13,356	-0.42%
2018/03/21	4	29.63	1	29.45	29.45	3	13,407	0.02%
2018/03/19	5	29.46	55	29.89	29.50	-50	13,563	-0.37%
2018/03/16	28	28.94	2	29.10	29.05	26	13,527	0.19%
2018/03/15	34	29.46	31	29.53	29.40	3	13,649	0.02%
2018/03/14	8	29.20	8	29.40	29.40	0	13,650	0.00%
2018/03/13	2	29.00	17	28.86	28.80	-15	13,868	-0.11%
2018/03/12	8	29.00	22	29.00	28.60	-14	13,987	-0.10%
2018/03/09	14	27.99	0	0.00	27.95	14	14,164	0.10%
2018/03/08	0	0.00	1	28.05	28.05	-1	14,802	-0.01%
2018/03/07	14.2	28.11	0	0.00	27.90	14.2	15,475	0.09%
2018/03/06	0	0.00	2	28.40	28.35	-2	15,565	-0.01%
2018/03/05	47	28.55	5	29.00	27.90	42	15,651	0.27%
2018/03/02	9	28.98	0	0.00	28.90	9	15,668	0.06%
2018/03/01	5	28.95	60	29.50	29.70	-55	15,776	-0.35%
2018/02/27	33	29.15	34	29.50	29.20	-1	15,719	-0.01%
2018/02/26	13.1	28.48	26	28.92	29.00	-12.9	15,721	-0.08%
2018/02/23	52	27.70	4	27.96	28.00	48	15,928	0.30%
2018/02/22	1	27.10	0	0.00	27.10	1	16,020	0.01%
2018/02/21	1	27.30	3	27.45	27.50	-2	16,059	-0.01%
2018/02/12	6	26.78	2	26.73	26.65	4	16,094	0.02%
2018/02/09	2	26.73	3	26.90	27.10	-1	16,231	-0.01%
2018/02/08	8	27.04	7	27.04	27.25	1	16,352	0.01%
2018/02/07	7.2	27.26	1	27.40	26.90	6.2	16,513	0.04%
2018/02/06	13	26.39	14	26.88	26.35	-1	16,691	-0.01%
2018/02/05	2	28.05	10	28.30	28.05	-8	17,180	-0.05%
2018/02/02	1	28.95	0	0.00	28.95	1	17,734	0.01%
2018/02/01	16	28.95	11	28.89	28.80	5	17,753	0.03%
2018/01/31	4	28.75	0	0.00	28.75	4	17,730	0.02%
2018/01/30	15	29.63	4	30.10	29.35	11	17,647	0.06%
2018/01/29	14	30.08	23	30.38	30.50	-9	17,715	-0.05%
2018/01/26	21	29.98	15	30.05	29.80	6	17,625	0.03%
2018/01/25	2	29.55	3.5	29.76	29.55	-1.5	17,442	-0.01%
2018/01/24	0	0.00	12	29.34	29.45	-12	17,377	-0.07%
2018/01/23	14	29.30	0	0.00	29.10	14	17,398	0.08%
2018/01/22	20	29.01	10	29.23	29.70	10	17,341	0.06%
2018/01/19	23	29.38	2	29.25	29.15	21	17,290	0.12%
2018/01/18	28	29.92	0	0.00	29.80	28	17,160	0.16%
2018/01/17	1	30.15	11	30.21	30.15	-10	17,062	-0.06%
2018/01/16	8	29.66	2	29.65	29.65	6	16,881	0.04%
2018/01/15	19.1	30.01	1	29.85	29.90	18.1	16,759	0.11%
2018/01/12	33	30.49	13	31.11	30.40	20	16,553	0.12%
2018/01/11	29	30.62	38	30.68	30.35	-9	16,355	-0.06%
2018/01/10	20	31.13	55	31.23	31.05	-35	16,264	-0.22%
2018/01/09	8	31.15	23	31.57	31.60	-15	15,960	-0.09%
2018/01/08	10	31.03	12	31.28	31.15	-2	15,651	-0.01%
2018/01/05	1.2	30.51	7	30.59	30.80	-5.8	15,233	-0.04%
2018/01/04	89	30.79	118	30.71	30.15	-29	14,980	-0.19%	大賣/
2018/01/03	26	30.36	14	30.52	30.35	12	14,682	0.08%
2018/01/02	71	31.48	8	31.48	30.80	63	14,308	0.44%