國喬 (1312)-元富-松德券商分點個股進出

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

國喬

(1312)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.2	13.65	0	0.00	13.45	0.2	2,120	0.01%
2024/04/30	0	0.00	7.7	13.56	13.50	-7.7	2,125	-0.36%
2024/04/29	7.7	13.50	0	0.00	13.65	7.7	2,121	0.36%
2024/04/25	0.1	13.15	0	0.00	13.20	0.1	2,097	0.00%
2024/04/23	0	0.00	28.1	13.25	13.20	-28.1	2,178	-1.29%
2024/04/22	2.1	13.21	1.6	13.25	13.15	0.5	2,245	0.02%
2024/04/19	1.7	13.28	0.9	13.21	12.90	0.8	2,208	0.04%
2024/04/18	0.9	13.05	0	0.00	13.10	0.9	2,182	0.04%
2024/04/16	0	0.00	7.9	13.10	12.95	-7.9	2,259	-0.35%
2024/04/15	3	13.48	0	13.50	13.35	3	2,248	0.13%
2024/04/12	1	13.40	0.7	13.40	13.35	0.3	2,259	0.01%
2024/04/11	10.1	13.40	0.7	13.60	13.35	9.4	2,269	0.41%
2024/04/10	1.4	13.67	5.8	13.65	13.70	-4.4	2,261	-0.20%
2024/04/09	5.8	13.51	0.1	13.65	13.55	5.7	2,269	0.25%
2024/04/08	0.1	13.26	0	0.00	13.30	0.1	2,246	0.01%
2024/04/02	0	13.50	4.4	13.52	13.35	-4.4	2,306	-0.19%
2024/04/01	4.1	13.46	0.5	13.60	13.55	3.6	2,324	0.15%
2024/03/29	0.8	13.28	0	0.00	13.30	0.8	2,482	0.03%
2024/03/28	0.1	13.30	0	0.00	13.10	0.1	2,722	0.00%
2024/03/27	0	0.00	2.2	13.49	13.35	-2.2	2,715	-0.08%
2024/03/26	2.2	13.60	20	13.55	13.40	-17.8	2,776	-0.64%
2024/03/22	0	0.00	0.8	13.45	13.45	-0.8	2,869	-0.03%
2024/03/21	0.8	13.30	0	0.00	13.45	0.8	2,906	0.03%
2024/03/20	6.1	13.03	1.3	13.25	13.15	4.8	2,986	0.16%
2024/03/19	1.3	13.35	0	0.00	13.15	1.3	3,002	0.04%
2024/03/18	0	0.00	1	13.15	13.15	-1	3,035	-0.03%
2024/03/15	0	13.45	1.2	13.50	13.35	-1.2	3,116	-0.04%
2024/03/14	1.2	13.50	0	0.00	13.50	1.2	3,180	0.04%
2024/03/13	2.2	13.43	3	13.52	13.45	-0.8	3,199	-0.03%
2024/03/12	2	13.80	0	0.00	13.85	2	3,168	0.06%
2024/03/11	0	13.70	0.5	13.70	13.75	-0.5	3,182	-0.02%
2024/03/08	0.1	13.65	0	0.00	13.55	0.1	3,175	0.00%
2024/03/06	0.2	14.10	0	0.00	14.05	0.2	3,090	0.01%
2024/03/05	1	14.00	0	0.00	14.00	1	3,129	0.03%
2024/03/04	4	14.03	0	0.00	14.05	4	3,123	0.13%
2024/02/29	0	0.00	1	14.10	14.15	-1	3,180	-0.03%
2024/02/26	0	0.00	2	14.25	14.25	-2	3,169	-0.06%
2024/02/23	0	14.35	0	0.00	14.25	0	3,174	0.00%
2024/02/22	0	0.00	0	14.40	14.30	0	3,174	0.00%
2024/02/21	0	0.00	0.8	14.47	14.35	-0.8	3,160	-0.02%
2024/02/19	0.8	14.67	0	0.00	14.70	0.8	3,164	0.03%
2024/02/05	0	0.00	0.3	14.30	14.25	-0.3	3,121	-0.01%
2024/02/02	0	14.50	0.1	14.51	14.40	-0.1	3,106	0.00%
2024/02/01	0.4	14.55	0	0.00	14.55	0.4	3,102	0.01%
2024/01/31	0	14.50	0	0.00	14.40	0	3,075	0.00%
2024/01/30	0	0.00	6.2	14.53	14.50	-6.2	3,067	-0.20%
2024/01/29	3.5	14.74	1.5	14.72	14.75	2	3,046	0.07%
2024/01/26	2.2	14.55	0	0.00	14.50	2.2	3,020	0.07%
2024/01/25	1	14.30	2.2	14.43	14.40	-1.2	2,991	-0.04%
2024/01/24	2.2	14.45	0.4	14.45	14.35	1.8	2,969	0.06%
2024/01/23	0	0.00	0.6	14.35	14.25	-0.6	2,954	-0.02%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/17	20	14.10	0	0.00	14.05	20	2,888	0.69%
2024/01/16	1	14.35	0	0.00	14.30	1	2,815	0.04%
2024/01/10	0.1	14.80	0	0.00	14.70	0.1	2,695	0.00%
2024/01/08	0	0.00	3	15.25	15.15	-3	2,607	-0.12%
2024/01/03	0	0.00	1	15.20	15.15	-1	2,545	-0.04%
2024/01/02	0	0.00	2.8	15.22	15.15	-2.8	2,515	-0.11%
2023/12/29	2.5	15.20	1	15.20	15.20	1.5	2,498	0.06%
2023/12/28	3	15.05	0.4	15.11	15.10	2.6	2,454	0.10%
2023/12/27	0	0.00	5.3	15.15	15.10	-5.3	2,422	-0.22%
2023/12/26	6.3	15.24	2	15.45	15.10	4.3	2,395	0.18%
2023/12/25	1	14.90	4	14.83	14.85	-3	2,213	-0.14%
2023/12/22	0	0.00	2.5	15.16	15.05	-2.5	1,962	-0.12%
2023/12/21	0	0.00	1	15.30	15.30	-1	1,937	-0.05%
2023/12/20	1.5	15.00	0	0.00	15.05	1.5	1,865	0.08%
2023/12/18	0	0.00	1.5	15.35	15.20	-1.5	1,754	-0.08%
2023/12/15	1.5	15.44	2.8	15.43	15.25	-1.3	1,714	-0.08%
2023/12/14	2.4	15.24	1	15.25	15.20	1.4	1,614	0.09%
2023/12/08	0	0.00	0.3	15.75	15.70	-0.3	1,371	-0.03%
2023/12/06	1	15.95	0	0.00	15.95	1	1,305	0.08%
2023/11/28	51	16.20	0	0.00	16.20	51	1,185	4.30%
2023/11/27	0	0.00	2	16.74	16.55	-2	1,120	-0.18%
2023/11/24	2	16.70	0	0.00	16.75	2	1,085	0.18%
2023/11/22	0	0.00	0.1	16.50	16.45	-0.1	1,038	-0.01%
2023/11/21	0.1	16.45	0	0.00	16.55	0.1	1,030	0.01%
2023/11/17	0	0.00	1.4	16.41	16.35	-1.4	1,025	-0.14%
2023/11/16	1.4	16.25	0.2	16.40	16.35	1.1	1,043	0.11%
2023/11/15	0.3	16.01	0	0.00	16.15	0.3	1,023	0.03%
2023/11/07	0	0.00	0.1	16.25	16.05	-0.1	1,262	-0.01%
2023/11/06	0.1	16.15	0.1	16.20	16.15	0	1,275	0.00%
2023/11/03	0.1	16.05	0	0.00	16.05	0.1	1,278	0.00%
2023/11/01	9	15.80	9	15.80	15.70	0	1,295	0.00%
2023/10/26	1	15.90	0	0.00	15.90	1	1,430	0.07%
2023/10/17	0	0.00	0.2	16.56	16.40	-0.2	1,473	-0.01%
2023/10/16	0.2	16.65	0	0.00	16.60	0.2	1,524	0.01%
2023/10/11	1	16.40	0	0.00	16.20	1	1,587	0.06%
2023/10/05	50	16.35	0	0.00	16.35	50	1,635	3.06%
2023/10/02	5	16.70	0	0.00	16.60	5	1,671	0.30%
2023/09/15	5	17.30	5	17.60	17.25	0	1,753	0.00%
2023/09/14	0	0.00	1.3	17.49	17.40	-1.3	1,754	-0.08%
2023/09/13	11.3	17.43	10	17.14	17.55	1.3	1,748	0.08%
2023/09/12	9	17.05	9.2	17.20	17.00	-0.2	1,729	-0.01%
2023/09/11	9.2	17.20	10.6	17.28	17.10	-1.4	1,733	-0.08%
2023/09/08	0.6	17.15	0	0.00	17.10	0.6	1,733	0.03%
2023/09/04	0	0.00	0.9	17.17	17.20	-0.9	1,737	-0.05%
2023/09/01	0.1	17.00	0	0.00	17.00	0.1	1,729	0.01%
2023/08/28	0	0.00	0.3	16.76	16.65	-0.3	1,778	-0.02%
2023/08/25	0.3	16.63	0.1	16.55	16.70	0.2	1,808	0.01%
2023/08/24	0.1	16.45	0.4	16.56	16.50	-0.2	1,825	-0.01%
2023/08/23	0.4	16.35	0	0.00	16.40	0.4	1,825	0.02%
2023/08/21	0	0.00	1.8	16.80	16.60	-1.8	1,824	-0.10%
2023/08/18	1.8	16.95	0	0.00	16.85	1.8	1,825	0.10%
2023/08/17	0	0.00	0.2	16.35	16.70	-0.2	1,817	-0.01%
2023/08/16	0.2	16.65	1	16.50	16.50	-0.8	1,787	-0.04%
2023/08/15	1	16.90	5	16.90	16.95	-4	1,758	-0.23%
2023/08/10	0	0.00	0	18.75	18.60	0	1,637	0.00%
2023/08/09	0	18.80	0	0.00	18.85	0	1,648	0.00%
2023/08/08	0	18.90	0	0.00	18.75	0	1,674	0.00%
2023/08/07	1	18.65	0.9	18.72	18.80	0.1	1,697	0.00%
2023/08/04	0.3	18.80	1.4	18.88	18.80	-1.1	1,711	-0.06%
2023/08/02	2	18.85	0	0.00	18.70	2	1,718	0.12%
2023/08/01	0	0.00	3	18.55	18.60	-3	1,668	-0.18%
2023/07/31	0	0.00	0.7	18.55	18.40	-0.7	1,654	-0.05%
2023/07/28	0	18.25	0	0.00	18.30	0	1,654	0.00%
2023/07/27	0	0.00	2	18.20	18.20	-2	1,677	-0.12%
2023/07/26	0	0.00	12	18.35	18.35	-12	1,683	-0.71%
2023/07/20	0	0.00	10	18.30	18.40	-10	1,826	-0.55%
2023/07/19	0	0.00	0.5	18.51	18.10	-0.5	1,996	-0.03%
2023/07/18	10.5	18.50	0	0.00	18.45	10.5	1,973	0.53%
2023/07/07	2	18.50	0	0.00	18.65	2	2,329	0.09%
2023/07/04	0	0.00	1.3	19.45	19.25	-1.3	2,317	-0.06%
2023/07/03	0.3	19.50	1	19.56	19.50	-0.7	2,421	-0.03%
2023/06/30	12	19.53	10	19.45	19.45	2	2,443	0.08%
2023/06/29	0	0.00	0.1	19.45	19.30	-0.1	2,438	0.00%
2023/06/28	0.1	19.25	0	0.00	19.25	0.1	2,436	0.00%
2023/06/16	0	0.00	1	19.50	19.45	-1	2,543	-0.04%
2023/06/12	0	0.00	2	19.25	19.35	-2	2,625	-0.08%
2023/06/07	0	0.00	6	19.65	19.55	-6	2,691	-0.22%
2023/06/06	3	19.63	0	0.00	19.55	3	2,697	0.11%
2023/06/05	0	0.00	0.9	19.67	19.65	-0.9	2,703	-0.03%
2023/06/02	15.9	19.35	15	19.35	19.35	0.9	2,685	0.03%
2023/05/31	1	18.90	0	0.00	19.00	1	2,689	0.04%
2023/05/26	2	18.95	0	0.00	18.95	2	2,681	0.07%
2023/05/22	0	0.00	6	19.15	19.15	-6	2,696	-0.22%
2023/05/19	1	19.20	0	0.00	19.00	1	2,708	0.04%
2023/05/18	15	19.20	15	19.20	19.20	0	2,706	0.00%
2023/05/12	8	18.97	0	0.00	18.90	8	2,774	0.29%
2023/05/11	8	18.97	0	0.00	18.75	8	2,751	0.29%
2023/05/10	5	19.24	0	0.00	19.25	5	2,767	0.18%
2023/05/09	5	19.45	0	0.00	19.45	5	2,776	0.18%
2023/05/05	0	0.00	5	19.70	19.70	-5	2,811	-0.18%
2023/05/03	1	19.90	10	19.95	19.85	-9	2,862	-0.31%
2023/05/02	10	20.10	1	20.10	20.10	9	2,900	0.31%
2023/04/28	10	20.40	2.1	20.25	20.25	7.9	2,931	0.27%
2023/04/27	0.1	20.30	0	0.00	20.30	0.1	2,925	0.00%
2023/04/26	0	0.00	0	20.23	20.25	0	2,960	0.00%
2023/04/25	4	20.80	5.6	20.53	20.30	-1.6	2,926	-0.05%
2023/04/24	9.6	20.92	0	0.00	20.80	9.6	2,921	0.33%
2023/04/18	0	0.00	2	20.86	20.55	-2	2,732	-0.07%
2023/04/17	0.1	21.05	0.7	21.15	21.20	-0.5	2,683	-0.02%
2023/04/14	2.2	21.07	0.4	20.96	21.15	1.8	2,686	0.07%
2023/04/13	4.8	20.93	0.4	20.96	20.75	4.4	2,655	0.17%
2023/04/12	0.4	20.60	5	20.60	20.60	-4.6	2,543	-0.18%
2023/04/07	0	0.00	6.9	20.18	20.20	-6.9	2,507	-0.28%
2023/04/06	0.9	20.48	0	0.00	20.15	0.9	2,542	0.04%
2023/03/31	6	19.97	0	0.00	20.00	6	2,482	0.24%
2023/03/29	0	0.00	16.1	19.83	19.85	-16.1	2,644	-0.61%
2023/03/28	5	20.05	5.3	19.86	19.80	-0.3	2,687	-0.01%
2023/03/27	0	0.00	1	19.95	20.00	-1	2,697	-0.04%
2023/03/24	1.4	19.66	6.4	19.69	19.60	-5	2,738	-0.18%
2023/03/23	0	0.00	1.2	19.44	19.45	-1.2	2,767	-0.04%
2023/03/22	5	19.40	0.5	19.50	19.45	4.5	2,778	0.16%
2023/03/21	0.6	19.40	1.3	19.49	19.40	-0.7	2,841	-0.02%
2023/03/20	0.2	19.50	0.2	19.67	19.55	0	2,903	0.00%
2023/03/17	3.7	19.34	0	0.00	19.55	3.7	3,123	0.12%
2023/03/16	0	19.25	0	0.00	18.90	0	3,124	0.00%
2023/03/15	5	19.55	0	0.00	19.45	5	3,186	0.16%
2023/03/14	0	19.85	0	0.00	19.55	0	3,328	0.00%
2023/03/13	0	19.65	5	19.80	19.65	-5	3,388	-0.15%
2023/02/22	0	19.85	0	0.00	19.85	0	4,664	0.00%
2023/02/21	0	0.00	0.1	20.00	19.80	-0.1	4,678	0.00%
2023/02/17	0	0.00	2.1	19.85	19.85	-2.1	4,755	-0.04%
2023/02/16	0.1	19.55	0	19.74	19.65	0.1	4,872	0.00%
2023/02/15	0.1	19.60	0	0.00	19.65	0.1	4,963	0.00%
2023/02/06	0	0.00	2	20.00	19.95	-2	4,905	-0.04%
2023/02/02	0	0.00	0.9	19.99	19.95	-0.9	4,851	-0.02%
2023/02/01	0.1	20.10	0	0.00	20.10	0.1	4,806	0.00%
2023/01/31	0.2	20.06	0	0.00	20.05	0.2	4,794	0.01%
2023/01/30	0.1	19.75	0	0.00	19.80	0.1	4,739	0.00%
2023/01/16	0.4	19.69	0.3	19.55	19.70	0.2	4,665	0.00%
2023/01/13	0	19.50	0	0.00	19.50	0	4,597	0.00%
2023/01/12	0	0.00	0	19.55	19.60	0	4,591	0.00%
2023/01/11	0	19.25	2	19.40	19.35	-2	4,543	-0.04%
2023/01/10	0.3	19.25	2.5	19.44	19.40	-2.2	4,540	-0.05%
2023/01/09	0.2	19.30	1.3	19.37	19.35	-1.1	4,516	-0.02%
2023/01/06	0	0.00	2	19.35	19.30	-2	4,500	-0.04%
2023/01/05	2.2	19.43	2	19.45	19.30	0.2	4,514	0.00%
2023/01/04	0	19.20	11	19.30	19.30	-11	4,480	-0.24%
2023/01/03	0.6	19.12	0	0.00	19.20	0.6	4,453	0.01%
2022/12/30	0.8	19.00	0	0.00	18.85	0.8	4,427	0.02%
2022/12/29	2	18.70	0	0.00	18.80	2	4,415	0.05%
2022/12/28	2	18.90	0	19.20	18.85	2	4,417	0.04%
2022/12/27	0	19.20	0.2	19.30	19.20	-0.2	4,403	0.00%
2022/12/26	1	19.10	12	19.16	19.10	-11	4,384	-0.25%
2022/12/23	0	18.70	10	19.01	18.95	-10	4,368	-0.23%
2022/12/22	3.2	18.13	0	0.00	18.75	3.2	4,346	0.07%
2022/12/21	3	18.20	0	0.00	18.15	3	4,338	0.07%
2022/12/19	3	18.25	0	0.00	18.35	3	4,281	0.07%
2022/12/16	3	18.35	0.5	18.75	18.35	2.5	4,271	0.06%
2022/12/15	0.5	19.05	3	19.10	19.05	-2.6	4,192	-0.06%
2022/12/14	2	18.75	18.4	18.75	18.80	-16.4	4,160	-0.39%
2022/12/13	8.4	18.39	0	0.00	18.50	8.4	4,147	0.20%
2022/12/12	5	18.52	0.4	18.45	18.45	4.6	4,095	0.11%
2022/12/09	9.4	19.02	0	0.00	19.00	9.4	4,067	0.23%
2022/12/08	2	18.75	0	0.00	18.85	2	3,862	0.05%
2022/12/07	4.1	19.00	2	18.90	18.85	2.1	3,836	0.05%
2022/12/06	5.3	19.59	2	19.30	19.20	3.3	3,753	0.09%
2022/12/05	2.3	20.23	2	20.20	20.20	0.3	3,604	0.01%
2022/12/02	4.3	20.24	4.9	20.24	20.30	-0.6	3,560	-0.02%
2022/12/01	15.5	20.78	17.5	20.97	20.70	-2	3,402	-0.06%
2022/11/30	5.3	19.77	6.8	20.51	20.80	-1.5	2,936	-0.05%
2022/11/29	3.1	18.78	0.6	19.12	18.95	2.5	2,586	0.10%
2022/11/28	0.6	18.69	5	18.50	18.80	-4.4	2,511	-0.18%
2022/11/25	0.9	18.01	2.1	18.26	18.30	-1.3	2,377	-0.05%
2022/11/24	0.3	17.72	5	17.80	17.85	-4.7	2,293	-0.21%
2022/11/21	0	0.00	1	17.46	17.35	-1	2,281	-0.04%
2022/11/18	1	17.55	0	0.00	17.50	1	2,287	0.04%
2022/11/16	5	17.35	0	0.00	17.35	5	2,368	0.21%
2022/11/15	0	0.00	0.4	17.71	17.70	-0.4	2,326	-0.02%
2022/11/14	2.4	17.43	0.2	17.60	17.80	2.2	2,318	0.10%
2022/11/11	0.2	18.10	0.1	18.50	18.05	0	2,211	0.00%
2022/11/10	0.1	18.29	0.1	18.40	18.40	0.1	2,185	0.00%
2022/11/09	0	18.15	5	18.25	18.50	-5	2,248	-0.22%
2022/11/08	0.1	18.00	5	18.05	18.00	-4.9	2,258	-0.22%
2022/11/02	0	0.00	0.1	17.83	17.70	-0.1	2,371	0.00%
2022/11/01	0.1	17.50	0	0.00	17.70	0.1	2,373	0.00%
2022/10/31	0	0.00	0.1	17.35	17.40	-0.1	2,386	0.00%
2022/10/28	0	0.00	0.2	17.50	17.30	-0.2	2,430	-0.01%
2022/10/27	0	17.40	2	17.60	17.65	-2	2,459	-0.08%
2022/10/26	0.1	17.09	0	0.00	17.25	0.1	2,450	0.00%
2022/10/25	2.3	17.14	10	17.08	17.05	-7.7	2,449	-0.31%
2022/10/21	0	0.00	2	17.30	17.30	-2	2,445	-0.08%
2022/10/20	6	17.13	0.1	17.17	17.20	5.9	2,443	0.24%
2022/10/19	0.1	17.30	0	0.00	17.35	0.1	2,446	0.00%
2022/10/18	0	0.00	9	17.24	17.45	-9	2,447	-0.37%
2022/10/13	4	16.88	3.8	17.06	16.80	0.2	2,486	0.01%
2022/10/12	0	0.00	1.1	17.45	17.40	-1.1	2,495	-0.04%
2022/10/11	0	0.00	2.1	17.63	17.50	-2.1	2,508	-0.08%
2022/10/07	0	0.00	5	18.00	18.00	-5	2,567	-0.20%
2022/10/06	0	0.00	0.4	17.85	17.75	-0.4	2,742	-0.01%
2022/10/05	0	0.00	0.7	17.95	17.85	-0.7	2,950	-0.03%
2022/10/04	0	17.60	0	0.00	17.75	0	3,093	0.00%
2022/10/03	1.8	17.63	0.6	17.58	17.55	1.2	3,173	0.04%
2022/09/30	1.7	17.24	0.1	17.17	17.50	1.7	3,229	0.05%
2022/09/29	5.2	17.01	3	16.90	17.10	2.2	3,278	0.07%
2022/09/27	10	17.45	0	0.00	17.55	10	3,304	0.30%
2022/09/26	15.1	18.17	0.1	18.40	17.85	15	3,292	0.46%
2022/09/23	0.1	18.60	5	18.82	18.65	-4.9	3,314	-0.15%
2022/09/21	5	18.55	0.1	18.60	18.60	4.9	3,349	0.15%
2022/09/20	0	0.00	5.5	18.89	18.75	-5.5	3,373	-0.16%
2022/09/19	0	0.00	0.1	18.75	18.65	-0.1	3,384	0.00%
2022/09/16	0	0.00	1.4	18.72	18.70	-1.4	3,396	-0.04%
2022/09/15	0.4	18.71	1.1	18.83	18.80	-0.7	3,416	-0.02%
2022/09/14	6.1	18.58	2.2	18.50	18.65	3.9	3,531	0.11%
2022/09/13	0	0.00	0.1	18.65	18.65	-0.1	3,590	0.00%
2022/09/12	0.3	18.50	1.5	18.53	18.45	-1.1	3,645	-0.03%
2022/09/08	3.1	18.26	1	18.00	18.45	2.1	3,663	0.06%
2022/09/06	0	0.00	10	18.23	18.30	-10	3,673	-0.27%
2022/08/25	0	0.00	0.6	19.30	19.10	-0.6	3,735	-0.02%
2022/08/24	0.9	19.29	0	0.00	19.20	0.9	3,731	0.02%
2022/08/19	0	0.00	100	18.61	18.90	-100	3,723	-2.69%
2022/08/18	0	18.85	2	18.65	18.70	-2	3,735	-0.05%
2022/08/17	2	18.60	0	0.00	18.70	2	3,748	0.05%
2022/08/15	3	19.20	5	19.15	19.20	-2	3,655	-0.05%
2022/08/12	6	19.31	0.2	19.41	19.25	5.8	3,634	0.16%
2022/08/11	0.2	19.60	0	0.00	19.85	0.2	3,577	0.00%
2022/08/08	0	0.00	0.6	19.33	19.40	-0.6	3,651	-0.02%
2022/08/04	0.6	19.05	0	0.00	19.25	0.6	3,773	0.02%
2022/08/01	0	0.00	0.1	19.83	19.95	-0.1	3,923	0.00%
2022/07/29	0.1	19.80	0	0.00	19.80	0.1	3,966	0.00%
2022/07/27	0.1	19.70	0	0.00	19.65	0.1	4,036	0.00%
2022/07/26	10	19.68	3	19.70	19.65	7	4,062	0.17%
2022/07/25	0	0.00	30	19.60	19.65	-30	4,118	-0.73%
2022/07/21	0	0.00	0	19.40	19.50	0	4,277	0.00%
2022/07/20	1	19.55	0.2	19.56	19.35	0.8	4,312	0.02%
2022/07/19	36.2	19.25	0	0.00	19.35	36.2	4,361	0.83%
2022/07/15	0	0.00	20.6	18.85	18.80	-20.6	4,367	-0.47%
2022/07/14	0.6	18.85	0	0.00	19.20	0.6	4,323	0.01%
2022/07/12	0	0.00	15	20.55	20.35	-15	3,987	-0.38%
2022/07/08	1	21.85	0	0.00	21.65	1	3,871	0.03%
2022/07/06	1	21.60	0	0.00	21.40	1	3,823	0.03%
2022/07/04	0	0.00	15	21.97	21.80	-15	3,840	-0.39%
2022/07/01	3	22.42	0	0.00	21.95	3	3,924	0.08%
2022/06/30	0	0.00	0.4	23.12	22.70	-0.4	3,952	-0.01%
2022/06/29	0	0.00	0.3	23.27	23.20	-0.3	4,061	-0.01%
2022/06/28	0.7	23.15	0	0.00	23.30	0.7	4,190	0.02%
2022/06/27	0	0.00	0.4	23.10	23.20	-0.4	4,495	-0.01%
2022/06/24	0.4	22.58	0	0.00	22.75	0.4	4,487	0.01%
2022/06/23	0	0.00	1	22.65	22.35	-1	4,515	-0.02%
2022/06/21	5.1	22.80	0	0.00	23.10	5.1	4,418	0.11%
2022/06/20	15	23.30	0.3	23.50	22.80	14.7	4,393	0.33%
2022/06/17	11	23.65	4.6	23.79	23.60	6.5	4,361	0.15%
2022/06/16	1.9	24.35	0	0.00	23.85	1.9	4,373	0.04%
2022/06/14	0	0.00	20	23.90	23.95	-20	4,404	-0.45%
2022/06/07	0	24.55	0	0.00	24.50	0	4,595	0.00%
2022/06/06	1	24.60	0	0.00	24.55	1	4,808	0.02%
2022/06/02	0	0.00	1	24.70	24.75	-1	4,978	-0.02%
2022/06/01	20	24.60	3	24.55	24.50	17	5,083	0.33%
2022/05/31	0	0.00	0.1	24.30	24.50	-0.1	5,132	0.00%
2022/05/30	1.1	24.29	0	0.00	24.30	1.1	5,269	0.02%
2022/05/27	3	24.00	0	0.00	24.00	3	5,388	0.06%
2022/05/25	5	24.00	0	0.00	24.10	5	5,539	0.09%
2022/05/24	0	0.00	11	24.20	24.10	-11	5,633	-0.20%
2022/05/23	0	24.20	0	0.00	24.15	0	5,624	0.00%
2022/05/18	2	24.60	0	24.50	24.55	2	5,777	0.03%
2022/05/17	1	24.10	0	0.00	24.20	1	5,804	0.02%
2022/05/16	0	0.00	0	24.05	23.95	0	5,853	0.00%
2022/05/13	5	23.75	2	23.60	23.80	3	5,880	0.05%
2022/05/12	1	23.60	0	0.00	23.45	1	6,070	0.02%
2022/05/11	1	24.25	0	0.00	24.20	1	6,223	0.02%
2022/05/09	10	24.75	0	0.00	24.60	10	6,485	0.15%
2022/05/06	0	0.00	5	25.50	25.55	-5	6,541	-0.08%
2022/05/03	1	25.70	0.6	25.88	25.65	0.4	6,694	0.01%
2022/04/29	10	26.20	1.3	26.25	26.05	8.7	6,777	0.13%
2022/04/28	0.9	25.33	0	0.00	25.80	0.9	6,871	0.01%
2022/04/27	4	25.30	0	0.00	25.05	4	6,853	0.06%
2022/04/25	50	25.95	0	0.00	25.95	50	6,865	0.73%
2022/04/22	0	0.00	1	26.50	26.50	-1	6,816	-0.01%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/18	0	0.00	0.8	26.13	26.05	-0.8	7,130	-0.01%
2022/04/15	0.8	26.37	0.8	26.48	26.40	0	7,184	0.00%
2022/04/14	1.8	26.47	0	0.00	26.55	1.8	7,364	0.02%
2022/04/13	1	26.30	0	0.00	26.30	1	7,342	0.01%
2022/04/12	1	25.90	0	0.00	26.15	1	7,389	0.01%
2022/04/07	13	26.51	0	0.00	26.25	13	7,512	0.17%
2022/04/06	3	26.75	0	26.70	26.75	3	7,510	0.04%
2022/04/01	1	27.00	0	0.00	27.00	1	7,483	0.01%
2022/03/31	2	27.45	0	0.00	27.30	2	7,388	0.03%
2022/03/30	1	27.85	11	27.90	27.85	-10	7,366	-0.14%
2022/03/25	0.1	27.15	0	0.00	27.25	0.1	7,058	0.00%
2022/03/21	3	26.80	2	26.88	27.00	1	7,239	0.01%
2022/03/16	0	0.00	0.1	26.45	26.30	-0.1	7,413	0.00%
2022/03/15	0	0.00	0.2	26.70	26.40	-0.2	7,471	0.00%
2022/03/14	2.2	26.46	0	0.00	26.80	2.2	7,632	0.03%
2022/03/10	1	26.45	0	0.00	26.50	1	7,763	0.01%
2022/03/09	1	26.30	0	0.00	26.10	1	7,810	0.01%
2022/03/08	5	27.30	0	0.00	26.70	5	7,737	0.06%
2022/03/07	8	27.65	0.2	28.60	27.75	7.8	7,794	0.10%
2022/03/04	1	28.80	2	28.73	28.65	-1	8,034	-0.01%
2022/03/03	1.4	29.02	32	29.02	28.95	-30.6	8,350	-0.37%
2022/03/02	0.6	28.81	0.3	28.78	28.85	0.3	9,203	0.00%
2022/03/01	0.6	28.45	1	28.65	28.75	-0.4	9,854	0.00%
2022/02/25	0	0.00	1	28.05	28.40	-1	10,084	-0.01%
2022/02/23	5	28.35	0	0.00	28.45	5	10,078	0.05%
2022/02/22	0	0.00	0	28.50	28.35	0	10,231	0.00%
2022/02/21	0	28.60	0	0.00	28.70	0	10,260	0.00%
2022/02/17	0	0.00	5	28.40	28.35	-5	10,442	-0.05%
2022/02/16	0	0.00	3	28.25	28.25	-3	10,722	-0.03%
2022/02/15	10	28.35	0	0.00	28.35	10	11,238	0.09%
2022/02/14	0	0.00	3	28.76	28.30	-3	11,335	-0.03%
2022/02/11	3	29.08	1	29.00	29.00	2	11,247	0.02%
2022/02/10	0.9	28.80	0	0.00	28.80	0.9	11,082	0.01%
2022/02/09	0	28.35	1	28.40	28.50	-1	10,962	-0.01%
2022/02/08	3	28.17	3.1	28.20	28.25	-0.1	10,899	0.00%
2022/02/07	2.1	27.61	11	27.56	27.80	-8.9	10,850	-0.08%
2022/01/26	10	26.70	0	0.00	26.60	10	10,807	0.09%
2022/01/25	1	26.50	0	0.00	26.50	1	10,809	0.01%
2022/01/24	0	0.00	5	26.95	27.00	-5	10,773	-0.05%
2022/01/21	10	27.80	0	0.00	27.50	10	10,718	0.09%
2022/01/19	2	28.10	0	0.00	27.60	2	10,619	0.02%
2022/01/14	0	0.00	154	27.70	27.85	-154	10,674	-1.44%	大賣/鉅額交易
2022/01/13	154	28.10	10.5	28.00	28.05	143.5	10,691	1.34%	大買/鉅額交易
2022/01/12	0.5	27.70	63	27.61	27.75	-62.5	10,724	-0.58%
2022/01/11	1	27.60	0	0.00	27.65	1	10,735	0.01%
2022/01/10	1	28.05	4.2	28.08	28.05	-3.2	10,654	-0.03%
2022/01/07	0.2	28.36	0	0.00	28.25	0.2	10,611	0.00%
2022/01/06	1	28.00	0	0.00	28.10	1	10,514	0.01%
2022/01/05	0	0.00	19	28.20	28.10	-19	10,537	-0.18%
2022/01/04	25	28.20	2	28.25	28.25	23	10,557	0.22%
2022/01/03	0	0.00	20	28.50	28.40	-20	10,591	-0.19%
2021/12/30	20	28.75	3	28.85	28.70	17	10,636	0.16%
2021/12/29	0	0.00	2	28.68	28.85	-2	10,723	-0.02%
2021/12/28	2	28.60	2	28.60	28.65	0	10,792	0.00%
2021/12/27	0	0.00	10.1	28.55	28.50	-10.1	11,099	-0.09%
2021/12/24	14	28.61	30	28.40	28.40	-16	11,428	-0.14%
2021/12/23	10	28.25	6	28.29	28.35	4	11,759	0.03%
2021/12/22	0.1	28.30	0	0.00	28.20	0.1	12,365	0.00%
2021/12/20	0	0.00	2	28.30	28.10	-2	13,086	-0.02%
2021/12/17	1	28.20	1	28.20	28.30	0	13,159	0.00%
2021/12/16	11	27.91	0	0.00	27.90	11	13,171	0.08%
2021/12/15	55	28.05	5.1	28.01	27.95	49.9	13,213	0.38%
2021/12/14	7.1	28.22	3	28.17	28.10	4.1	13,455	0.03%
2021/12/13	0	0.00	12.2	28.16	28.15	-12.2	13,645	-0.09%
2021/12/10	3	28.35	48	28.23	28.20	-45	13,719	-0.33%
2021/12/09	0	0.00	7	28.54	28.45	-7	13,672	-0.05%
2021/12/08	7	28.81	0	0.00	28.55	7	13,661	0.05%
2021/12/07	0	0.00	47	28.66	28.75	-47	13,548	-0.35%
2021/12/06	18	28.41	18	28.44	28.35	0	13,459	0.00%
2021/12/03	22	28.57	0	28.85	28.50	22	13,445	0.16%
2021/12/02	11	28.50	82	28.52	28.40	-71	13,374	-0.53%
2021/12/01	30	28.67	7.2	28.70	28.70	22.8	13,300	0.17%
2021/11/30	10.2	28.90	11	29.10	28.75	-0.8	13,134	-0.01%
2021/11/29	31	28.71	10.1	28.77	28.70	21	12,856	0.16%
2021/11/26	51.3	30.01	9.2	30.07	29.80	42.1	12,642	0.33%
2021/11/25	21.1	29.82	95.5	29.57	29.75	-74.3	11,857	-0.63%
2021/11/24	2.7	29.08	24.3	29.07	29.20	-21.6	11,104	-0.19%
2021/11/23	0.3	28.30	0	28.25	28.15	0.3	10,814	0.00%
2021/11/22	0	0.00	8	28.46	28.30	-8	10,788	-0.07%
2021/11/19	3	28.45	2	29.00	28.50	1	10,778	0.01%
2021/11/18	6	28.49	0	28.55	28.70	6	10,714	0.06%
2021/11/17	10	28.25	3	28.27	28.15	7	10,699	0.07%
2021/11/16	5	28.35	0	0.00	28.45	5	10,782	0.05%
2021/11/15	12	29.20	1.5	29.03	28.80	10.6	10,695	0.10%
2021/11/12	119.5	29.63	12	29.36	29.55	107.5	10,498	1.02%	大買/鉅額交易
2021/11/11	5	27.50	0.6	27.95	27.50	4.4	10,105	0.04%
2021/11/10	0	0.00	0.1	28.25	28.15	-0.1	10,236	0.00%
2021/11/09	0.2	27.80	0.1	27.85	27.95	0.1	10,379	0.00%
2021/11/08	0.5	27.62	0.1	27.90	27.85	0.5	10,598	0.00%
2021/11/04	10	27.15	0	27.15	27.10	10	10,873	0.09%
2021/11/03	0	27.00	8	27.52	27.50	-8	10,892	-0.07%
2021/11/01	0	0.00	1	27.15	27.05	-1	11,256	-0.01%
2021/10/28	0.1	26.80	0	0.00	26.95	0.1	11,313	0.00%
2021/10/27	21	26.74	0	26.80	26.55	21	11,359	0.18%
2021/10/26	0	26.85	0	26.83	26.80	0	11,391	0.00%
2021/10/25	10	26.85	0	0.00	26.80	10	11,456	0.09%
2021/10/22	1	26.35	0	0.00	26.35	1	11,536	0.01%
2021/10/19	5	27.20	0	0.00	27.30	5	11,719	0.04%
2021/10/15	0	0.00	1	27.25	27.20	-1	11,849	-0.01%
2021/10/14	6	26.95	1	26.90	26.95	5	12,027	0.04%
2021/10/12	1	27.85	3	28.10	27.75	-2	12,108	-0.02%
2021/10/08	15	28.17	2	28.05	28.10	13	12,156	0.11%
2021/10/06	0	28.00	13	28.09	28.10	-13	12,730	-0.10%
2021/10/05	5	27.05	0	0.00	27.60	5	12,779	0.04%
2021/10/04	46	27.84	40	27.10	26.85	6	12,812	0.05%
2021/10/01	56	28.26	11	28.11	28.10	45	12,723	0.35%
2021/09/30	30	29.62	0	0.00	28.95	30	12,932	0.23%
2021/09/29	18	30.99	15	31.08	29.80	3	13,036	0.02%
2021/09/28	0	0.00	22	30.55	31.00	-22	13,169	-0.17%
2021/09/27	10	30.20	47	30.25	30.35	-37	16,563	-0.22%
2021/09/24	0	0.00	8	29.55	29.25	-8	18,467	-0.04%
2021/09/23	15	28.78	0	0.00	29.15	15	18,717	0.08%
2021/09/22	10	28.38	0	0.00	28.65	10	18,974	0.05%
2021/09/17	11	29.83	1	29.30	29.10	10	19,124	0.05%
2021/09/16	12	29.50	47	29.78	29.90	-35	18,943	-0.18%
2021/09/15	30	28.82	30	29.32	28.80	0	18,890	0.00%
2021/09/14	3	29.02	10	29.10	29.15	-7	19,005	-0.04%
2021/09/10	10	28.80	5	28.95	28.90	5	19,502	0.03%
2021/09/09	5	28.30	0	0.00	28.50	5	19,690	0.03%
2021/09/08	21	28.43	0	0.00	28.45	21	19,913	0.11%
2021/09/07	25	28.68	1	28.85	28.85	24	20,858	0.12%
2021/09/06	5	28.70	1	28.60	28.50	4	21,221	0.02%
2021/09/03	0	0.00	10	29.70	29.25	-10	21,757	-0.05%
2021/09/02	12	29.35	50	29.46	29.45	-38	22,413	-0.17%
2021/09/01	9	30.33	8	30.43	30.10	1	22,929	0.00%
2021/08/30	20	29.63	10	29.50	29.50	10	24,389	0.04%
2021/08/27	3	29.25	5	29.50	29.50	-2	24,911	-0.01%
2021/08/26	3	29.20	2	29.10	29.05	1	25,559	0.00%
2021/08/23	5	28.40	1	28.55	28.45	4	26,948	0.01%
2021/08/20	17	28.26	0	0.00	28.10	17	27,069	0.06%
2021/08/19	0	0.00	9	29.10	29.00	-9	27,083	-0.03%
2021/08/18	0	0.00	3	28.95	29.95	-3	27,251	-0.01%
2021/08/17	0	0.00	5	29.95	29.20	-5	27,885	-0.02%
2021/08/16	10	30.25	9	30.02	29.90	1	27,993	0.00%
2021/08/13	0	0.00	1	31.45	31.20	-1	28,018	0.00%
2021/08/12	0	0.00	41	30.58	31.30	-41	28,173	-0.15%
2021/08/11	0	0.00	12	31.21	30.00	-12	28,360	-0.04%
2021/08/10	0	0.00	2	30.75	30.70	-2	28,688	-0.01%
2021/08/05	0	0.00	2	31.10	30.90	-2	29,798	-0.01%
2021/08/04	4	30.10	1	30.20	30.30	3	30,190	0.01%
2021/08/03	0	0.00	16	29.61	29.60	-16	30,703	-0.05%
2021/08/02	0	0.00	1	29.70	29.75	-1	31,372	0.00%
2021/07/29	0	0.00	2	28.90	29.30	-2	32,167	-0.01%
2021/07/28	60	28.72	120	28.89	28.90	-60	32,510	-0.18%	大賣/
2021/07/27	3	29.32	1	29.35	29.25	2	33,073	0.01%
2021/07/26	1	29.80	2	29.98	29.75	-1	33,683	0.00%
2021/07/22	2	29.95	0	0.00	29.45	2	34,457	0.01%
2021/07/21	37	29.24	2	29.35	29.30	35	34,896	0.10%
2021/07/20	20	30.40	0	0.00	30.05	20	35,053	0.06%
2021/07/19	0	0.00	1	31.35	31.40	-1	35,307	0.00%
2021/07/16	2	30.90	2	31.35	31.30	0	36,742	0.00%
2021/07/15	15	30.30	0	0.00	31.15	15	37,062	0.04%
2021/07/14	12	30.21	2	29.80	30.05	10	37,787	0.03%
2021/07/13	75	30.37	10	30.50	30.15	65	38,665	0.17%
2021/07/12	1	32.10	0	0.00	31.45	1	38,720	0.00%
2021/07/08	13	31.70	13	32.07	32.10	0	39,246	0.00%
2021/07/07	33	32.28	14	32.48	31.80	19	39,497	0.05%
2021/07/06	20	33.17	3.2	33.15	33.35	16.8	39,662	0.04%
2021/07/05	4	32.79	51	33.03	32.75	-47	39,482	-0.12%
2021/07/02	111.4	33.79	151	34.10	32.00	-39.6	39,015	-0.10%	大買/大賣/
2021/07/01	113	32.16	94	32.32	32.90	19	35,475	0.05%	大買/
2021/06/30	6	29.95	11	29.95	29.95	-5	33,491	-0.01%
2021/06/29	17	29.72	2	30.10	29.30	15	33,314	0.05%
2021/06/28	0	0.00	3	29.50	29.70	-3	33,309	-0.01%
2021/06/25	3	29.20	0.2	29.20	29.05	2.8	33,238	0.01%
2021/06/24	0	0.00	11	29.17	29.15	-11	33,558	-0.03%
2021/06/23	5	28.71	0	0.00	28.75	5	34,034	0.01%
2021/06/22	30	29.00	3	29.10	29.00	27	34,354	0.08%
2021/06/21	17	28.35	83	28.15	28.50	-66	34,152	-0.19%
2021/06/18	4	29.20	67	29.18	29.10	-63	33,904	-0.19%
2021/06/17	22	28.92	12	29.18	29.55	10	33,817	0.03%
2021/06/16	54	29.58	25	30.63	29.05	29	33,732	0.09%
2021/06/15	26	30.07	2	30.45	30.10	24	32,787	0.07%
2021/06/11	16	29.95	168	29.94	30.00	-152	32,499	-0.47%	大賣/鉅額交易
2021/06/09	48	30.01	56	30.34	30.05	-8	31,523	-0.03%
2021/06/08	9	30.18	67	29.88	29.80	-58	31,112	-0.19%
2021/06/07	112	29.77	118	29.89	29.80	-6	30,592	-0.02%	大買/大賣/
2021/06/04	90	28.65	6	28.58	28.60	84	29,651	0.28%
2021/06/03	20	28.20	18	28.44	28.50	2	29,516	0.01%
2021/06/02	52	27.85	78	27.98	27.60	-26	29,646	-0.09%
2021/06/01	19	26.97	153	27.10	27.00	-134	28,925	-0.46%	大賣/鉅額交易
2021/05/31	2	26.75	2	27.05	26.80	0	28,924	0.00%
2021/05/28	2	26.00	5	26.38	26.20	-3	28,562	-0.01%
2021/05/27	15	25.83	3	25.78	25.75	12	28,446	0.04%
2021/05/26	54	26.00	12	26.01	26.05	42	28,348	0.15%
2021/05/25	1	26.05	84	26.37	25.90	-83	28,179	-0.29%
2021/05/24	5	25.19	3	25.60	25.15	2	27,684	0.01%
2021/05/21	0	0.00	12	24.62	24.80	-12	27,756	-0.04%
2021/05/20	1	24.05	1	24.50	24.00	0	27,565	0.00%
2021/05/19	25	24.24	20	24.50	24.45	5	27,252	0.02%
2021/05/18	92	24.47	52	24.85	24.85	40	26,955	0.15%
2021/05/17	81	24.10	20	24.20	24.05	61	26,378	0.23%
2021/05/14	14	26.96	15	27.25	26.70	-1	25,940	0.00%
2021/05/13	17	24.86	0	0.00	25.00	17	25,311	0.07%
2021/05/12	106	26.07	0	0.00	25.70	106	25,069	0.42%	大買/鉅額交易
2021/05/11	58	28.37	8	29.35	28.00	50	24,485	0.20%
2021/05/10	20	28.88	10	29.05	28.90	10	23,939	0.04%
2021/05/07	49	29.19	0	0.00	29.05	49	23,292	0.21%
2021/05/06	9	31.56	12	31.77	32.25	-3	22,826	-0.01%
2021/05/05	9	31.13	35	31.53	31.30	-26	22,518	-0.12%
2021/05/04	22	30.49	50	31.30	30.20	-28	22,164	-0.13%
2021/05/03	39	33.40	11	33.14	32.65	28	21,499	0.13%
2021/04/29	5	32.99	48	33.17	33.50	-43	20,888	-0.21%
2021/04/28	24	32.31	8	32.69	32.50	16	20,155	0.08%
2021/04/27	64	32.21	50	32.15	32.60	14	20,086	0.07%
2021/04/26	5	31.67	38	31.96	32.10	-33	19,617	-0.17%
2021/04/23	26	30.95	38	31.24	31.30	-12	19,396	-0.06%
2021/04/22	107	32.48	77	32.22	31.75	30	19,134	0.16%	大買/
2021/04/21	45	31.47	4	31.53	31.40	41	17,793	0.23%
2021/04/20	51	31.43	13	31.27	31.85	38	17,379	0.22%
2021/04/19	9	32.29	4	32.16	32.65	5	16,683	0.03%
2021/04/16	4	29.54	3	29.80	29.70	1	15,557	0.01%
2021/04/15	18	29.19	25	29.16	29.15	-7	15,203	-0.05%
2021/04/14	11	28.27	1	28.15	27.90	10	14,958	0.07%
2021/04/13	2	29.25	0	0.00	28.20	2	14,843	0.01%
2021/04/12	1	29.20	2	28.98	29.60	-1	14,702	-0.01%
2021/04/09	6	28.20	5	27.94	28.45	1	14,253	0.01%
2021/04/08	30	27.55	1	27.95	28.00	29	14,186	0.20%
2021/04/07	20	27.55	0	0.00	27.80	20	14,574	0.14%
2021/04/06	6	27.90	3	27.88	27.90	3	14,641	0.02%
2021/04/01	12	27.49	12	27.34	27.30	0	14,455	0.00%
2021/03/31	0	0.00	8	27.48	27.50	-8	14,359	-0.06%
2021/03/30	2	26.98	0	0.00	27.30	2	14,217	0.01%
2021/03/29	4	27.11	0	0.00	27.00	4	14,377	0.03%
2021/03/26	3	26.80	1.8	26.58	26.80	1.2	15,094	0.01%
2021/03/25	0	0.00	13	26.19	25.95	-13	14,603	-0.09%
2021/03/24	0	0.00	1	24.95	24.95	-1	14,095	-0.01%
2021/03/22	1	24.10	1	24.65	24.55	0	14,127	0.00%
2021/03/19	2	24.50	0	0.00	24.10	2	14,283	0.01%
2021/03/17	0	0.00	4	24.90	25.00	-4	14,337	-0.03%
2021/03/15	4	25.75	0	0.00	25.60	4	14,467	0.03%
2021/03/12	1	25.15	3.2	25.10	25.30	-2.2	14,393	-0.02%
2021/03/11	3	25.20	1	25.10	25.10	2	14,430	0.01%
2021/03/10	2	24.90	3.2	25.21	25.35	-1.2	14,519	-0.01%
2021/03/09	35	25.08	44	25.24	25.25	-9	14,525	-0.06%
2021/03/08	36.2	25.49	88	25.16	25.65	-51.8	14,413	-0.36%
2021/03/05	12	24.27	15	24.24	23.85	-3	13,681	-0.02%
2021/03/04	27	24.49	2	24.08	24.35	25	13,792	0.18%
2021/03/03	0	0.00	1	24.10	23.95	-1	13,780	-0.01%
2021/03/02	1	23.60	2	23.95	23.55	-1	13,978	-0.01%
2021/02/26	0.4	24.00	1	23.95	23.85	-0.6	14,156	0.00%
2021/02/25	4	24.15	0	0.00	23.85	4	14,393	0.03%
2021/02/24	4	24.08	51	24.45	23.65	-47	14,651	-0.32%
2021/02/23	3	24.68	11	24.14	24.35	-8	14,864	-0.05%
2021/02/22	1	23.50	13	23.85	23.50	-12	14,685	-0.08%
2021/02/19	8	23.60	4	23.61	23.50	4	15,307	0.03%
2021/02/18	2	23.30	5	23.41	23.25	-3	15,492	-0.02%
2021/02/17	2	23.00	18	23.02	23.00	-16	15,831	-0.10%
2021/02/04	6	22.29	1	22.35	22.55	5	16,886	0.03%
2021/02/03	5	22.00	0	0.00	22.25	5	17,408	0.03%
2021/02/02	1	21.55	0	0.00	21.80	1	17,681	0.01%
2021/02/01	1	21.55	6	21.53	21.55	-5	18,013	-0.03%
2021/01/28	6	21.05	1	20.90	21.05	5	18,452	0.03%
2021/01/27	0	0.00	0.9	21.60	21.55	-0.9	18,929	0.00%
2021/01/26	2	21.70	6	21.96	21.85	-4	19,461	-0.02%
2021/01/25	3	22.02	0	0.00	22.15	3	20,193	0.01%
2021/01/22	0	0.00	1	22.10	22.00	-1	20,509	0.00%
2021/01/21	0	0.00	2	21.30	21.40	-2	20,749	-0.01%
2021/01/20	15	21.65	0	0.00	21.10	15	21,386	0.07%
2021/01/18	2	22.55	16	22.21	22.45	-14	23,010	-0.06%
2021/01/15	22	22.78	5	22.62	22.55	17	23,183	0.07%
2021/01/14	1	23.45	0	0.00	23.45	1	23,266	0.00%
2021/01/12	23	22.90	22	23.14	23.10	1	23,313	0.00%
2021/01/11	8	23.40	6	23.58	23.35	2	23,266	0.01%
2021/01/08	12	23.37	3	23.43	23.50	9	23,488	0.04%
2021/01/07	31	24.07	7	23.96	23.95	24	23,507	0.10%
2021/01/06	9	23.82	6	24.40	23.35	3	23,377	0.01%
2021/01/05	34	24.68	8	24.40	24.30	26	23,331	0.11%
2021/01/04	11	23.79	38	24.13	24.10	-27	23,022	-0.12%
2020/12/31	0	0.00	19	23.77	23.75	-19	22,751	-0.08%
2020/12/30	19	23.59	17	24.01	23.55	2	22,459	0.01%
2020/12/29	8	23.34	2	23.30	23.10	6	21,832	0.03%
2020/12/28	2	22.70	2	22.90	22.95	0	21,601	0.00%
2020/12/25	1	22.65	3	22.70	22.75	-2	21,460	-0.01%
2020/12/24	1	22.75	1	22.80	22.65	0	21,423	0.00%
2020/12/23	47	22.50	52	22.52	22.30	-5	21,281	-0.02%
2020/12/22	22	23.41	38	23.30	22.20	-16	21,110	-0.08%
2020/12/21	3	21.75	6	22.10	22.20	-3	20,107	-0.01%
2020/12/18	0	0.00	2	21.35	21.25	-2	19,964	-0.01%
2020/12/17	1	21.40	0	0.00	21.35	1	19,999	0.01%
2020/12/16	0	0.00	1	21.90	21.85	-1	19,924	-0.01%
2020/12/15	17	21.83	3	21.70	21.40	14	19,902	0.07%
2020/12/14	5	22.30	5	21.80	22.25	0	19,836	0.00%
2020/12/10	5	22.35	3	22.63	22.45	2	19,784	0.01%
2020/12/09	4	22.11	2	22.10	22.35	2	19,778	0.01%
2020/12/07	6	22.48	3	23.25	22.50	3	20,619	0.01%
2020/12/04	5	22.80	0	0.00	23.00	5	20,686	0.02%
2020/12/03	15	22.43	16	22.72	22.45	-1	21,230	0.00%
2020/12/02	40	23.05	14	22.96	22.70	26	21,995	0.12%
2020/12/01	30	23.25	0	0.00	23.55	30	22,003	0.14%
2020/11/30	8	23.52	9	23.77	23.40	-1	22,222	0.00%
2020/11/27	1	23.05	1	23.30	23.25	0	22,335	0.00%
2020/11/26	19	23.38	43	23.42	23.45	-24	22,207	-0.11%
2020/11/25	14	23.64	15	23.60	23.45	-1	22,044	0.00%
2020/11/24	34	23.77	3	23.50	23.45	31	22,175	0.14%
2020/11/23	53	23.62	83	23.92	24.00	-30	22,055	-0.14%
2020/11/20	39.5	23.88	33	23.47	23.50	6.5	21,847	0.03%
2020/11/19	21	24.00	15	24.10	24.10	6	21,994	0.03%
2020/11/18	27	24.07	37	24.27	24.00	-10	22,015	-0.05%
2020/11/17	5	23.40	37	23.49	23.70	-32	21,592	-0.15%
2020/11/16	63	22.87	52	23.23	23.40	11	21,668	0.05%
2020/11/13	45	23.13	43	23.21	23.05	2	21,653	0.01%
2020/11/12	10	22.58	6	22.83	22.60	4	21,895	0.02%
2020/11/11	15	23.74	5	23.83	23.55	10	22,015	0.05%
2020/11/10	4	23.26	0	0.00	23.15	4	22,065	0.02%
2020/11/09	3	22.95	2	23.25	23.65	1	21,824	0.00%
2020/11/06	3	22.82	2	23.03	23.00	1	21,415	0.00%
2020/11/05	2	22.78	1.2	22.75	23.00	0.8	21,116	0.00%
2020/11/04	1	23.05	17	22.76	22.80	-16	21,000	-0.08%
2020/11/03	7	23.21	20	22.96	23.05	-13	20,453	-0.06%
2020/11/02	80	22.79	66	22.59	22.30	14	19,871	0.07%
2020/10/30	7	22.71	49	22.96	22.75	-42	19,090	-0.22%
2020/10/29	73	22.15	40	22.15	22.75	33	18,736	0.18%
2020/10/28	17	22.44	36	22.75	22.50	-19	18,375	-0.10%
2020/10/27	18	22.02	41	22.42	22.15	-23	17,655	-0.13%
2020/10/26	31	22.28	4	21.53	21.35	27	16,454	0.16%
2020/10/23	0	0.00	2	21.00	21.15	-2	15,739	-0.01%
2020/10/22	1	20.40	1	20.75	20.55	0	15,560	0.00%
2020/10/21	2	20.25	5	20.51	20.55	-3	15,323	-0.02%
2020/10/20	1	20.10	1	20.20	20.30	0	15,212	0.00%
2020/10/16	1	19.95	0	0.00	19.80	1	15,039	0.01%
2020/10/15	0	0.00	5	19.80	19.95	-5	14,777	-0.03%
2020/10/14	13	19.42	24	19.55	19.50	-11	14,574	-0.08%
2020/10/13	26	19.45	33	19.13	18.90	-7	14,400	-0.05%
2020/10/12	7	18.74	0	0.00	18.50	7	14,170	0.05%
2020/10/08	0.6	19.00	0	0.00	19.00	0.6	14,123	0.00%
2020/10/06	0	0.00	3	19.05	19.35	-3	14,312	-0.02%
2020/10/05	0	0.00	10	18.90	19.10	-10	14,381	-0.07%
2020/09/30	1	18.65	0	0.00	18.60	1	14,425	0.01%
2020/09/28	0	0.00	5	18.80	18.95	-5	14,398	-0.03%
2020/09/25	5	18.35	6	18.70	18.30	-1	14,423	-0.01%
2020/09/24	5	18.10	30	18.33	18.00	-25	14,305	-0.17%
2020/09/23	2	19.05	5	19.00	18.75	-3	14,097	-0.02%
2020/09/22	2	18.85	0	0.00	19.15	2	14,056	0.01%
2020/09/21	20	19.43	0	0.00	19.35	20	13,977	0.14%
2020/09/18	20	19.55	30	19.48	19.45	-10	13,968	-0.07%
2020/09/17	21	19.62	16	19.59	19.55	5	13,889	0.04%
2020/09/16	27	19.23	32	19.19	19.05	-5	13,673	-0.04%
2020/09/15	20	19.30	20	19.58	19.65	0	13,615	0.00%
2020/09/14	20	19.52	2	19.10	19.15	18	13,512	0.13%
2020/09/11	29	20.36	15	20.78	19.90	14	13,290	0.11%
2020/09/10	4	20.75	6	20.85	20.90	-2	12,760	-0.02%
2020/09/09	1	20.45	6	20.63	20.50	-5	12,245	-0.04%
2020/09/08	41	20.67	12	20.91	20.75	29	11,962	0.24%
2020/09/07	6	21.45	33	21.27	21.45	-27	11,200	-0.24%
2020/09/04	5	19.80	5	19.54	19.50	0	10,332	0.00%
2020/09/03	40	19.25	71	19.49	19.55	-31	10,040	-0.31%
2020/09/02	44	19.52	47	19.31	19.15	-3	9,755	-0.03%
2020/09/01	21	19.02	25	18.91	19.10	-4	9,488	-0.04%
2020/08/31	32	19.14	70	19.20	19.20	-38	9,487	-0.40%
2020/08/28	51	19.23	50	19.03	19.00	1	9,432	0.01%
2020/08/27	34	19.16	2	18.70	18.75	32	9,143	0.35%
2020/08/26	22	19.08	25	19.06	19.10	-3	8,908	-0.03%
2020/08/25	46	19.47	47	19.09	18.90	-1	8,808	-0.01%
2020/08/24	12	18.75	10	18.80	19.00	2	8,210	0.02%
2020/08/20	55	18.79	0	0.00	18.35	55	7,781	0.71%
2020/08/19	12	19.01	58	19.12	19.20	-46	7,423	-0.62%
2020/08/18	69	18.44	5	18.46	18.75	64	6,994	0.92%
2020/08/17	11	17.94	3	18.17	18.30	8	6,069	0.13%
2020/08/14	0	0.00	17	16.25	16.65	-17	5,671	-0.30%
2020/08/13	2	15.20	1	15.10	15.15	1	5,420	0.02%
2020/08/11	0	0.00	3	14.95	14.90	-3	5,663	-0.05%
2020/08/10	0	0.00	1	14.95	15.00	-1	5,646	-0.02%
2020/08/07	0	0.00	3	14.60	14.60	-3	5,590	-0.05%
2020/08/06	0	0.00	5	14.60	14.55	-5	5,595	-0.09%
2020/07/30	0	0.00	3	13.95	13.95	-3	5,695	-0.05%
2020/07/28	3	13.70	53	13.89	13.65	-50	5,748	-0.87%
2020/07/27	5	14.40	12	14.40	14.35	-7	5,792	-0.12%
2020/07/22	0	0.00	6.9	14.74	14.80	-6.9	5,841	-0.12%
2020/07/21	0	0.00	8	14.68	14.65	-8	5,812	-0.14%
2020/07/20	6	14.50	0	0.00	14.45	6	5,830	0.10%
2020/07/16	0	0.00	9	14.71	14.75	-9	5,921	-0.15%
2020/07/14	5	14.50	0	0.00	14.50	5	5,936	0.08%
2020/07/13	0	0.00	11	14.70	14.70	-11	5,831	-0.19%
2020/07/10	11	14.45	0	0.00	14.45	11	5,834	0.19%
2020/07/09	2	15.15	2	14.95	14.95	0	5,747	0.00%
2020/07/07	12	14.88	0	0.00	14.90	12	5,801	0.21%
2020/07/06	0	0.00	13	14.95	14.95	-13	5,809	-0.22%
2020/06/29	5	14.65	0	0.00	14.65	5	5,870	0.09%
2020/06/23	5	14.96	13	14.81	14.85	-8	5,881	-0.14%
2020/06/22	0	0.00	7	14.99	15.05	-7	5,889	-0.12%
2020/06/19	0	0.00	10	14.90	14.90	-10	5,882	-0.17%
2020/06/17	1	15.05	0	0.00	15.10	1	5,890	0.02%
2020/06/15	0	0.00	5	14.80	14.60	-5	6,000	-0.08%
2020/06/12	3	14.45	0	0.00	14.85	3	6,030	0.05%
2020/06/11	1	14.85	5	15.05	14.85	-4	6,052	-0.07%
2020/06/10	0	0.00	2	15.05	15.00	-2	6,011	-0.03%
2020/06/09	1	15.25	0	0.00	15.15	1	6,110	0.02%
2020/06/08	1	15.60	112	15.25	15.20	-111	6,151	-1.80%	大賣/鉅額交易
2020/06/05	12	15.23	10	15.33	15.30	2	6,044	0.03%
2020/06/04	0	0.00	21	14.98	14.90	-21	5,978	-0.35%
2020/06/03	0	0.00	14	14.77	14.85	-14	6,041	-0.23%
2020/05/28	3	14.20	0	0.00	14.15	3	5,794	0.05%
2020/05/27	0	0.00	1	14.40	14.40	-1	5,758	-0.02%
2020/05/25	4	14.33	0	0.00	14.35	4	5,686	0.07%
2020/05/22	4	14.54	2	14.55	14.50	2	5,613	0.04%
2020/05/21	18	14.85	22	14.99	15.00	-4	5,515	-0.07%
2020/05/20	61	15.35	16	15.32	15.15	45	5,388	0.84%
2020/05/19	98	14.52	50	15.11	15.15	48	4,976	0.96%
2020/05/15	3	13.77	0	0.00	13.80	3	4,625	0.06%
2020/05/14	10	14.10	0	0.00	13.80	10	4,601	0.22%
2020/05/12	1	14.50	0	0.00	14.45	1	4,523	0.02%
2020/05/11	0	0.00	1	14.95	14.80	-1	4,503	-0.02%
2020/05/08	20	14.86	0	0.00	14.90	20	4,469	0.45%
2020/05/06	0	0.00	4	14.65	14.65	-4	4,405	-0.09%
2020/05/05	4	14.50	0	0.00	14.50	4	4,365	0.09%
2020/05/04	2	14.60	0	0.00	14.55	2	4,350	0.05%
2020/04/30	40	14.98	0	0.00	15.05	40	4,319	0.93%
2020/04/29	40	14.26	0	0.00	14.45	40	4,221	0.95%
2020/04/28	60	14.53	0	0.00	14.55	60	4,138	1.45%
2020/04/24	0	0.00	30	14.05	14.15	-30	4,259	-0.70%
2020/04/22	1	13.65	0	0.00	13.65	1	4,204	0.02%
2020/04/21	0	0.00	1	13.95	13.65	-1	4,189	-0.02%
2020/04/17	0	0.00	1	14.45	14.40	-1	4,096	-0.02%
2020/04/16	0	0.00	1	14.45	14.55	-1	4,025	-0.02%
2020/04/15	0	0.00	4	14.68	14.75	-4	4,073	-0.10%
2020/04/13	0	0.00	2	14.65	14.50	-2	4,204	-0.05%
2020/04/09	2	13.75	0	0.00	13.85	2	4,376	0.05%
2020/04/08	0	0.00	8	13.57	13.70	-8	4,602	-0.17%
2020/04/07	0	0.00	2	13.55	13.50	-2	4,560	-0.04%
2020/04/01	30	13.05	0	0.00	13.05	30	4,451	0.67%
2020/03/31	0	0.00	4	12.85	12.90	-4	4,415	-0.09%
2020/03/20	0.8	11.60	0	0.00	11.45	0.8	4,539	0.02%
2020/03/19	0	0.00	7	10.93	10.65	-7	4,501	-0.16%
2020/03/17	1	12.45	0	0.00	12.35	1	4,403	0.02%
2020/03/12	0	0.00	9	14.19	14.05	-9	4,130	-0.22%
2020/03/10	0	0.00	45	14.59	15.05	-45	4,062	-1.11%
2020/03/09	1	15.10	0	0.00	15.10	1	3,995	0.03%
2020/03/03	0	0.00	5	16.40	16.45	-5	3,930	-0.13%
2020/02/25	0	0.00	6	16.58	16.80	-6	4,017	-0.15%
2020/02/24	4	16.86	0	0.00	16.85	4	4,018	0.10%
2020/02/21	1	17.20	0	0.00	17.20	1	4,001	0.02%
2020/02/20	2	17.43	0	0.00	17.40	2	3,985	0.05%
2020/02/18	5	17.25	1	17.15	17.20	4	3,996	0.10%
2020/02/07	2	16.78	0	0.00	16.70	2	4,173	0.05%
2020/01/31	0	0.00	4	17.00	17.05	-4	4,051	-0.10%
2020/01/30	5	17.35	11	17.13	16.80	-6	4,097	-0.15%
2020/01/17	1	18.45	3	18.45	18.45	-2	3,901	-0.05%
2020/01/10	4	18.30	0	0.00	18.35	4	3,955	0.10%
2020/01/09	5	18.35	0	0.00	18.25	5	3,954	0.13%
2020/01/08	15	18.55	0	0.00	18.45	15	3,834	0.39%
2020/01/07	5	18.85	0	0.00	18.75	5	3,715	0.13%
2020/01/06	3	19.20	2	19.30	19.05	1	3,620	0.03%
2020/01/03	0	0.00	1	19.30	19.40	-1	3,573	-0.03%
2020/01/02	1	19.10	2	19.10	19.15	-1	3,422	-0.03%
2019/12/30	0	0.00	1	18.65	18.55	-1	3,182	-0.03%
2019/12/26	0	0.00	1	18.55	18.50	-1	3,165	-0.03%
2019/12/24	0	0.00	1	18.60	18.55	-1	3,198	-0.03%
2019/12/20	3	18.50	0	0.00	18.45	3	3,192	0.09%
2019/12/19	3	18.60	0	0.00	18.60	3	3,121	0.10%
2019/12/16	0	0.00	4	18.30	18.25	-4	3,007	-0.13%
2019/12/03	3	18.05	0	0.00	18.10	3	3,522	0.09%
2019/11/29	4	18.20	0	0.00	18.20	4	3,559	0.11%
2019/11/26	10	18.40	0	0.00	18.50	10	3,558	0.28%
2019/11/25	45	18.35	0	0.00	18.40	45	3,572	1.26%
2019/11/21	0	0.00	6	18.19	18.25	-6	3,578	-0.17%
2019/11/18	0	0.00	20	18.10	18.15	-20	3,710	-0.54%
2019/11/14	0	0.00	1	18.20	18.25	-1	3,765	-0.03%
2019/11/13	0	0.00	40	18.00	17.95	-40	3,789	-1.06%
2019/11/07	1	18.70	0	0.00	18.70	1	3,941	0.03%
2019/11/06	0	0.00	0	18.60	18.60	0	3,957	0.00%
2019/11/05	5	18.50	0	0.00	18.50	5	3,982	0.13%
2019/11/04	3	18.40	0	0.00	18.40	3	4,010	0.07%
2019/10/30	0	0.00	5	18.55	18.55	-5	4,225	-0.12%
2019/10/24	40	18.65	6	18.65	18.75	34	4,244	0.80%
2019/10/22	5	18.65	5	18.50	18.40	0	4,318	0.00%
2019/10/21	0	0.00	1	18.55	18.70	-1	4,337	-0.02%
2019/10/16	0.8	18.20	0	0.00	18.20	0.8	4,427	0.02%
2019/10/14	0	0.00	10	18.15	18.15	-10	4,528	-0.22%
2019/10/09	5	17.95	0	0.00	17.90	5	4,538	0.11%
2019/10/08	1	18.15	0	0.00	18.00	1	4,475	0.02%
2019/09/25	2	18.60	0	0.00	18.50	2	4,719	0.04%
2019/09/24	2	18.80	0	0.00	18.80	2	4,825	0.04%
2019/09/20	6	18.98	0	0.00	19.00	6	4,985	0.12%
2019/09/19	2	18.93	1	18.85	18.90	1	4,961	0.02%
2019/09/18	4.3	19.00	10	18.95	18.95	-5.7	4,972	-0.11%
2019/09/17	14	19.16	5	19.15	19.05	9	4,952	0.18%
2019/09/16	44	19.80	8	20.00	19.40	36	4,911	0.73%
2019/09/10	0	0.00	3	18.80	18.80	-3	4,653	-0.06%
2019/09/09	4	18.95	0	0.00	19.00	4	4,694	0.09%
2019/09/04	1	18.75	0	0.00	18.90	1	4,857	0.02%
2019/09/03	1	18.90	0	0.00	18.75	1	4,871	0.02%
2019/08/22	0	0.00	5	18.25	18.25	-5	4,755	-0.11%
2019/08/19	0	0.00	2	18.60	18.60	-2	4,650	-0.04%
2019/08/15	0	0.00	3	18.05	18.05	-3	4,564	-0.07%
2019/08/12	3	18.40	2	18.25	18.20	1	4,318	0.02%
2019/08/06	3	18.40	0	0.00	18.65	3	4,314	0.07%
2019/08/05	12	18.90	0	0.00	18.85	12	4,308	0.28%
2019/08/01	0	0.00	10	20.40	20.40	-10	4,272	-0.23%
2019/07/31	10	20.30	0	0.00	20.45	10	4,276	0.23%
2019/07/25	0	0.00	8	20.73	20.65	-8	4,432	-0.18%
2019/07/23	5	21.25	1.5	21.14	21.25	3.5	4,576	0.08%
2019/07/19	0	0.00	1	21.10	21.00	-1	5,051	-0.02%
2019/07/16	0	0.00	6	20.95	20.80	-6	4,939	-0.12%
2019/07/15	5	20.65	0	0.00	20.65	5	4,931	0.10%
2019/07/11	0	0.00	65	20.69	20.65	-65	4,975	-1.31%
2019/07/02	0	0.00	10	21.40	21.45	-10	5,437	-0.18%
2019/07/01	53	20.85	0	0.00	21.20	53	5,363	0.99%
2019/06/28	3	20.60	0	0.00	20.50	3	5,273	0.06%
2019/06/26	10	20.20	0	0.00	20.15	10	5,116	0.20%
2019/06/24	0	0.00	1	20.30	20.35	-1	5,064	-0.02%
2019/06/17	2	20.43	0	0.00	20.30	2	4,974	0.04%
2019/06/12	1	19.85	0	0.00	19.85	1	4,844	0.02%
2019/06/10	0.7	20.10	0	0.00	20.10	0.7	4,800	0.02%
2019/06/05	0	0.00	6	20.11	20.05	-6	4,915	-0.12%
2019/05/29	0	0.00	1	20.95	20.95	-1	5,061	-0.02%
2019/05/28	0.2	20.90	0	0.00	21.00	0.2	5,088	0.00%
2019/05/21	11.1	21.71	0	0.00	21.70	11.1	5,327	0.21%
2019/05/13	0	0.00	2	21.15	21.10	-2	5,613	-0.04%
2019/05/10	0	0.00	30	21.25	21.15	-30	5,727	-0.52%
2019/05/09	0	0.00	2.2	21.76	21.85	-2.2	5,801	-0.04%
2019/05/08	0	0.00	1	22.00	22.20	-1	5,766	-0.02%
2019/05/07	4	22.10	5	22.23	22.25	-1	5,800	-0.02%
2019/05/06	0	0.00	11	21.47	21.85	-11	5,805	-0.19%
2019/05/03	4	21.65	14	21.66	21.85	-10	5,793	-0.17%
2019/05/02	8	21.50	6	21.65	21.65	2	5,748	0.03%
2019/04/30	18	21.19	0	0.00	21.25	18	5,701	0.32%
2019/04/29	4	21.05	0	0.00	21.05	4	5,655	0.07%
2019/04/26	14	21.62	8	21.89	21.30	6	5,629	0.11%
2019/04/25	1	23.65	0	0.00	23.65	1	5,203	0.02%
2019/04/22	0	0.00	1	24.15	24.10	-1	5,323	-0.02%
2019/04/19	1	24.00	0	0.00	24.00	1	5,345	0.02%
2019/04/18	2	24.05	5	24.00	23.75	-3	5,403	-0.06%
2019/04/17	5	24.30	2	24.40	24.20	3	5,537	0.05%
2019/04/16	30	24.10	2	24.15	24.15	28	5,534	0.51%
2019/04/15	1	24.25	0	0.00	24.20	1	5,539	0.02%
2019/04/12	0	0.00	4	24.59	24.30	-4	5,547	-0.07%
2019/04/10	0	0.00	4	24.85	25.10	-4	5,396	-0.07%
2019/04/09	0	0.00	11	24.76	25.00	-11	5,269	-0.21%
2019/04/01	1	24.15	1	24.10	23.90	0	4,950	0.00%
2019/03/29	0	0.00	0.6	23.95	23.95	-0.6	4,894	-0.01%
2019/03/27	2	24.00	0	0.00	24.00	2	4,924	0.04%
2019/03/26	10	23.78	5	23.70	23.70	5	4,946	0.10%
2019/03/25	10	23.75	0	0.00	23.80	10	4,939	0.20%
2019/03/22	0	0.00	1	24.00	24.00	-1	4,930	-0.02%
2019/03/21	1	24.15	1	24.10	24.10	0	4,916	0.00%
2019/03/20	10	24.20	0	0.00	24.10	10	4,942	0.20%
2019/03/18	0.3	23.95	2	23.80	23.95	-1.7	4,984	-0.03%
2019/03/15	2	23.63	4	23.55	23.55	-2	5,029	-0.04%
2019/03/13	5	23.50	0	0.00	23.55	5	5,260	0.10%
2019/03/12	7	23.66	0	0.00	23.45	7	5,410	0.13%
2019/03/04	1	24.25	6	24.40	24.25	-5	6,029	-0.08%
2019/02/27	5	24.05	5	24.00	24.05	0	6,043	0.00%
2019/02/26	0	0.00	10	24.30	24.00	-10	6,108	-0.16%
2019/02/25	5	24.25	0	0.00	24.20	5	6,143	0.08%
2019/02/21	0	0.00	5	24.90	24.70	-5	6,149	-0.08%
2019/02/20	6	25.10	4	24.85	24.85	2	6,141	0.03%
2019/02/13	5	24.49	1	24.25	24.10	4	6,041	0.07%
2019/02/12	1	24.45	3	24.52	24.50	-2	5,987	-0.03%
2019/02/11	4	24.61	0	0.00	24.75	4	5,937	0.07%
2019/01/30	1	25.05	2	24.80	25.05	-1	5,909	-0.02%
2019/01/29	0	0.00	1	24.05	24.05	-1	5,827	-0.02%
2019/01/25	0	0.00	5	24.04	24.05	-5	5,898	-0.08%
2019/01/22	4.6	24.09	4	23.85	23.85	0.6	5,959	0.01%
2019/01/21	5	24.18	5	24.28	24.30	0	5,966	0.00%
2019/01/18	7	24.11	2	24.20	24.00	5	5,995	0.08%
2019/01/17	0	0.00	12	23.81	23.80	-12	6,055	-0.20%
2019/01/15	2	23.50	0	0.00	23.60	2	6,245	0.03%
2019/01/14	13	23.65	3	23.53	23.30	10	6,267	0.16%
2019/01/11	0	0.00	20	22.95	23.20	-20	6,355	-0.31%
2019/01/10	2	23.20	21	23.08	23.20	-19	6,439	-0.30%
2019/01/09	0	0.00	1	22.50	22.70	-1	6,405	-0.02%
2019/01/08	3	21.92	0	0.00	21.90	3	6,245	0.05%
2019/01/04	10	21.00	0	0.00	21.20	10	6,301	0.16%
2019/01/02	0	0.00	2	21.95	21.80	-2	6,337	-0.03%
2018/12/27	3	22.05	3	21.80	21.80	0	6,331	0.00%
2018/12/26	0	0.00	10	21.75	21.60	-10	6,315	-0.16%
2018/12/25	0	0.00	10	21.90	21.85	-10	6,339	-0.16%
2018/12/24	2	22.30	0	0.00	22.30	2	6,349	0.03%
2018/12/19	10	22.15	4	22.10	22.10	6	6,555	0.09%
2018/12/18	1	22.45	0	0.00	22.40	1	6,663	0.02%
2018/12/17	10	22.85	0	0.00	22.60	10	6,788	0.15%
2018/12/14	0	0.00	12	22.89	22.80	-12	6,855	-0.18%
2018/12/13	10	22.90	18	23.19	23.20	-8	6,830	-0.12%
2018/12/12	1	23.20	1	23.20	22.90	0	6,787	0.00%
2018/12/11	9	23.15	0	0.00	23.05	9	6,725	0.13%
2018/12/10	6	23.47	3	23.40	23.40	3	6,673	0.04%
2018/12/07	42	24.57	14	24.34	24.30	28	6,611	0.42%
2018/12/06	6	23.69	1	24.10	23.40	5	6,494	0.08%
2018/12/05	19	24.07	8	24.05	24.15	11	6,466	0.17%
2018/12/04	2	24.15	3	24.02	24.05	-1	6,355	-0.02%
2018/12/03	5	23.52	17	23.60	24.00	-12	6,242	-0.19%
2018/11/30	1	21.80	27	21.96	22.35	-26	6,003	-0.43%
2018/11/29	1	21.60	0	0.00	21.60	1	5,936	0.02%
2018/11/28	46	21.63	7	21.60	21.60	39	5,819	0.67%
2018/11/27	1	22.10	0	0.00	22.05	1	5,666	0.02%
2018/11/26	1	22.50	5	22.52	22.45	-4	5,654	-0.07%
2018/11/23	6	23.59	2	23.00	22.65	4	5,669	0.07%
2018/11/22	1	23.75	0	0.00	23.35	1	5,608	0.02%
2018/11/16	0	0.00	1	22.65	22.60	-1	5,671	-0.02%
2018/11/15	0	0.00	6	22.60	22.60	-6	5,724	-0.10%
2018/11/14	6	22.54	7	22.24	22.45	-1	5,762	-0.02%
2018/11/13	0	0.00	5	22.00	22.45	-5	5,804	-0.09%
2018/11/09	6	22.43	6	22.20	22.20	0	5,992	0.00%
2018/11/08	6	22.85	6	23.05	22.80	0	6,297	0.00%
2018/11/07	0	0.00	6	22.58	22.55	-6	6,591	-0.09%
2018/11/06	0	0.00	3	22.20	22.15	-3	6,550	-0.05%
2018/11/05	5	21.81	1	21.15	21.80	4	6,514	0.06%
2018/11/02	13	20.92	8	20.70	20.70	5	6,464	0.08%
2018/11/01	5	20.79	5	20.95	21.05	0	6,501	0.00%
2018/10/31	1	20.55	0	0.00	20.85	1	6,540	0.02%
2018/10/30	6	20.06	6	20.00	20.00	0	6,525	0.00%
2018/10/29	4	20.45	4	20.35	20.35	0	6,542	0.00%
2018/10/26	0	0.00	10	20.10	20.20	-10	6,575	-0.15%
2018/10/24	34	21.35	25	21.44	21.20	9	6,413	0.14%
2018/10/23	1	22.20	0	0.00	22.20	1	6,251	0.02%
2018/10/22	9	22.98	9	23.08	23.35	0	6,141	0.00%
2018/10/19	7	22.63	800	22.30	22.45	-793	6,136	-12.92%	大賣/鉅額交易
2018/10/18	309	23.80	0	0.00	23.60	309	6,006	5.14%	大買/鉅額交易
2018/10/17	4	24.50	0	0.00	24.30	4	5,938	0.07%
2018/10/16	0	0.00	2	25.15	24.95	-2	5,947	-0.03%
2018/10/15	5	24.80	2	24.70	24.65	3	5,997	0.05%
2018/10/11	5	25.31	3	25.70	25.15	2	5,961	0.03%
2018/10/09	16	28.32	6	27.90	27.90	10	5,907	0.17%
2018/10/08	0	0.00	5	28.65	28.65	-5	5,936	-0.08%
2018/10/05	3	28.85	103	28.26	28.55	-100	6,057	-1.65%	大賣/
2018/10/04	0	0.00	10	28.95	28.95	-10	6,031	-0.17%
2018/10/03	8	29.70	3	29.15	29.00	5	6,028	0.08%
2018/10/02	6	30.20	2	29.95	29.95	4	6,018	0.07%
2018/10/01	4	30.09	0	0.00	30.15	4	6,034	0.07%
2018/09/28	0	0.00	4	30.40	30.40	-4	6,102	-0.07%
2018/09/27	3	29.83	2	29.80	29.70	1	6,035	0.02%
2018/09/26	26	30.22	10	30.15	29.80	16	6,041	0.26%
2018/09/25	400	29.65	4	30.04	29.80	396	5,999	6.60%	大買/鉅額交易
2018/09/21	197	28.33	5	28.56	29.05	192	5,911	3.25%	大買/鉅額交易
2018/09/20	9.4	27.64	6	28.05	28.25	3.4	5,828	0.06%
2018/09/19	2	27.90	0.8	27.70	27.70	1.2	5,871	0.02%
2018/09/18	1	28.05	0	0.00	28.00	1	5,891	0.02%
2018/09/17	3	28.30	0	0.00	28.15	3	5,964	0.05%
2018/09/14	6	28.20	9	28.53	28.60	-3	6,015	-0.05%
2018/09/13	1	28.35	0	0.00	28.20	1	6,122	0.02%
2018/09/12	2	28.10	2	28.10	28.10	0	6,210	0.00%
2018/09/11	2	27.25	0	0.00	27.70	2	6,289	0.03%
2018/09/10	3	28.40	5	27.65	27.65	-2	6,231	-0.03%
2018/09/07	1	28.50	0	0.00	28.60	1	6,213	0.02%
2018/09/06	5	28.85	0	0.00	28.75	5	6,316	0.08%
2018/09/03	2	29.90	0	0.00	29.55	2	6,507	0.03%
2018/08/31	0	0.00	9	29.80	29.65	-9	6,548	-0.14%
2018/08/30	9	30.20	9	30.30	30.00	0	6,645	0.00%
2018/08/29	0	0.00	1	30.60	30.50	-1	6,659	-0.02%
2018/08/28	12	31.32	12	30.83	30.75	0	6,708	0.00%
2018/08/27	9	30.96	8	31.00	31.00	1	6,691	0.01%
2018/08/24	4	30.96	9	30.61	30.90	-5	6,775	-0.07%
2018/08/23	0	0.00	4	30.50	30.75	-4	6,976	-0.06%
2018/08/22	16	31.36	4	31.00	31.00	12	7,023	0.17%
2018/08/21	1	31.00	0	0.00	31.20	1	7,084	0.01%
2018/08/20	5	30.87	6	31.27	31.30	-1	7,167	-0.01%
2018/08/17	6	30.80	7	31.17	30.70	-1	7,205	-0.01%
2018/08/16	2	30.55	0	0.00	30.45	2	7,182	0.03%
2018/08/15	22.1	30.87	26	30.67	31.00	-3.9	7,273	-0.05%
2018/08/14	4	28.75	84	30.37	31.10	-80	7,046	-1.14%
2018/08/13	22	28.66	2	28.90	28.30	20	7,045	0.28%
2018/08/10	6	29.23	40	29.70	29.30	-34	7,382	-0.46%
2018/08/09	40	29.49	2	29.58	29.20	38	7,431	0.51%
2018/08/08	30	29.43	122	29.46	29.75	-92	7,413	-1.24%	大賣/
2018/08/07	33	29.12	84	29.12	29.20	-51	7,427	-0.69%
2018/08/06	16	28.39	16	28.61	28.85	0	7,435	0.00%
2018/08/03	40	28.56	35	28.94	28.70	5	7,443	0.07%
2018/08/02	17	28.52	2	28.15	28.35	15	7,430	0.20%
2018/08/01	57	28.93	25	28.98	28.95	32	7,484	0.43%
2018/07/31	0	0.00	3	28.55	28.60	-3	7,537	-0.04%
2018/07/30	2	28.15	2	28.20	28.20	0	7,584	0.00%
2018/07/26	0	0.00	50	28.25	28.50	-50	7,664	-0.65%
2018/07/25	2	27.80	0	0.00	27.80	2	7,687	0.03%
2018/07/23	0	0.00	1	27.00	27.00	-1	7,747	-0.01%
2018/07/20	0	0.00	9	26.75	26.75	-9	7,968	-0.11%
2018/07/19	4	27.58	0	0.00	27.20	4	7,994	0.05%
2018/07/18	4	27.58	0	0.00	27.50	4	8,138	0.05%
2018/07/17	26	28.20	0	0.00	27.90	26	8,189	0.32%
2018/07/16	30	28.55	2	28.58	28.40	28	8,405	0.33%
2018/07/13	12	29.59	0	0.00	29.90	12	8,521	0.14%
2018/07/12	2	29.13	38	29.00	29.40	-36	8,529	-0.42%
2018/07/11	0	0.00	15	29.05	29.00	-15	8,618	-0.17%
2018/07/10	1	29.00	2	29.10	29.10	-1	8,815	-0.01%
2018/07/06	16	28.60	0	0.00	28.55	16	9,001	0.18%
2018/07/05	12	29.03	0	0.00	28.50	12	8,991	0.13%
2018/07/04	40	29.36	1	29.25	29.25	39	9,062	0.43%
2018/07/03	0	0.00	90	29.81	29.75	-90	9,286	-0.97%
2018/07/02	15	29.53	16	29.73	29.55	-1	9,290	-0.01%
2018/06/29	41	29.40	0	0.00	29.30	41	9,302	0.44%
2018/06/28	53	29.62	56	29.94	29.40	-3	9,253	-0.03%
2018/06/27	29	29.42	1	29.15	29.15	28	9,256	0.30%
2018/06/26	0	0.00	10	29.85	29.75	-10	9,307	-0.11%
2018/06/25	2	29.50	2	29.50	29.55	0	9,321	0.00%
2018/06/22	30	29.95	67	30.00	29.75	-37	9,401	-0.39%
2018/06/21	25	29.41	60	29.73	29.40	-35	9,392	-0.37%
2018/06/20	1	28.30	10	28.73	29.15	-9	9,424	-0.10%
2018/06/19	11	28.20	0	0.00	28.10	11	9,383	0.12%
2018/06/15	35	28.76	25	28.95	28.65	10	9,373	0.11%
2018/06/14	35	29.09	0	0.00	29.10	35	9,383	0.37%
2018/06/12	27	30.16	5	29.90	29.85	22	9,474	0.23%
2018/06/11	123	30.79	0	0.00	30.25	123	9,420	1.31%	大買/鉅額交易
2018/06/08	35	31.31	0	0.00	31.20	35	9,428	0.37%
2018/06/07	1	31.90	60	31.96	31.90	-59	9,401	-0.63%
2018/06/06	28	31.14	5	31.25	31.15	23	9,397	0.24%
2018/06/05	4	31.26	0	0.00	31.20	4	9,382	0.04%
2018/06/01	32	31.60	0	0.00	31.50	32	9,322	0.34%
2018/05/31	7	31.81	96	32.20	32.10	-89	9,197	-0.97%
2018/05/29	35	31.94	0	0.00	31.45	35	9,030	0.39%
2018/05/28	30	31.38	0	0.00	31.30	30	9,018	0.33%
2018/05/25	31	32.00	2	32.45	32.05	29	9,076	0.32%
2018/05/22	6	33.80	5	33.48	33.25	1	8,908	0.01%
2018/05/21	20	34.51	3	34.70	33.60	17	8,885	0.19%
2018/05/18	40	32.24	52	33.25	33.95	-12	8,590	-0.14%
2018/05/17	9	31.85	2	32.45	31.75	7	8,254	0.08%
2018/05/16	1	31.70	0	0.00	31.70	1	8,172	0.01%
2018/05/15	2	31.45	0	0.00	31.45	2	8,296	0.02%
2018/05/14	0	0.00	3	31.85	32.40	-3	8,370	-0.04%
2018/05/11	2	31.40	2	31.80	31.80	0	8,389	0.00%
2018/05/10	3	31.30	1	31.50	30.90	2	8,384	0.02%
2018/05/09	4	31.16	0	0.00	31.05	4	8,365	0.05%
2018/05/07	3	32.95	4	33.44	33.35	-1	8,430	-0.01%
2018/05/02	0.3	33.15	0	0.00	33.30	0.3	8,690	0.00%
2018/04/26	4	33.88	9	34.12	33.60	-5	8,736	-0.06%
2018/04/25	0	0.00	1	31.90	32.10	-1	8,639	-0.01%
2018/04/24	6	32.65	6	32.87	32.95	0	8,660	0.00%
2018/04/20	4	33.88	1	33.15	33.10	3	8,766	0.03%
2018/04/19	0	0.00	20	32.80	33.00	-20	8,722	-0.23%
2018/04/18	3	32.42	3.3	32.58	32.65	-0.3	8,774	0.00%
2018/04/16	13	32.65	17	32.56	32.25	-4	9,057	-0.04%
2018/04/13	1	31.40	1	31.35	31.90	0	9,208	0.00%
2018/04/12	15	31.20	0	0.00	31.10	15	9,504	0.16%
2018/04/10	0	0.00	0.1	31.10	31.15	-0.1	10,059	0.00%
2018/04/09	24	31.09	31	31.09	31.40	-7	10,351	-0.07%
2018/03/31	0	0.00	1	30.60	30.60	-1	12,081	-0.01%
2018/03/30	4	30.75	11	30.77	30.65	-7	13,086	-0.05%
2018/03/29	6	30.35	18	30.41	30.50	-12	13,452	-0.09%
2018/03/28	10	30.25	10	30.35	30.05	0	13,439	0.00%
2018/03/27	0	0.00	67	29.95	30.00	-67	13,456	-0.50%
2018/03/26	1	29.75	7	29.96	29.60	-6	13,432	-0.04%
2018/03/23	0	0.00	23	29.56	29.75	-23	13,414	-0.17%
2018/03/22	6	29.38	13	29.70	29.45	-7	13,356	-0.05%
2018/03/21	0	0.00	3	29.90	29.45	-3	13,407	-0.02%
2018/03/20	3	29.18	5	29.80	29.90	-2	13,481	-0.01%
2018/03/19	10	29.42	14	30.04	29.50	-4	13,563	-0.03%
2018/03/16	4	28.96	3	29.20	29.05	1	13,527	0.01%
2018/03/15	4	29.25	0	0.00	29.40	4	13,649	0.03%
2018/03/14	0	0.00	16	29.32	29.40	-16	13,650	-0.12%
2018/03/12	1	29.10	6	29.21	28.60	-5	13,987	-0.04%
2018/03/09	3	28.00	1	28.40	27.95	2	14,164	0.01%
2018/03/08	10	28.00	0	0.00	28.05	10	14,802	0.07%
2018/03/07	0	0.00	6	28.15	27.90	-6	15,475	-0.04%
2018/03/06	0	0.00	0.1	28.25	28.35	-0.1	15,565	0.00%
2018/03/05	5	28.10	4	28.75	27.90	1	15,651	0.01%
2018/03/02	13	29.22	0	0.00	28.90	13	15,668	0.08%
2018/03/01	4	29.40	3	29.55	29.70	1	15,776	0.01%
2018/02/27	5	29.65	22.6	29.46	29.20	-17.6	15,719	-0.11%
2018/02/26	3	28.72	8	28.71	29.00	-5	15,721	-0.03%
2018/02/23	2	27.55	7	27.94	28.00	-5	15,928	-0.03%
2018/02/22	2	27.10	3	27.08	27.10	-1	16,020	-0.01%
2018/02/21	1	27.25	3	27.30	27.50	-2	16,059	-0.01%
2018/02/12	13	26.88	0	0.00	26.65	13	16,094	0.08%
2018/02/09	7	26.90	3	27.05	27.10	4	16,231	0.02%
2018/02/08	1	26.85	1	27.20	27.25	0	16,352	0.00%
2018/02/07	0	0.00	1	27.30	26.90	-1	16,513	-0.01%
2018/02/06	1	26.80	22	26.68	26.35	-21	16,691	-0.13%
2018/02/05	5	28.24	1	28.05	28.05	4	17,180	0.02%
2018/02/02	3	28.97	1	29.25	28.95	2	17,734	0.01%
2018/02/01	1	28.90	0	0.00	28.80	1	17,753	0.01%
2018/01/31	19	28.62	10	28.85	28.75	9	17,730	0.05%
2018/01/30	19	29.73	5	29.52	29.35	14	17,647	0.08%
2018/01/29	5	30.02	0	0.00	30.50	5	17,715	0.03%
2018/01/26	0	0.00	14	30.08	29.80	-14	17,625	-0.08%
2018/01/25	9	29.50	1	29.55	29.55	8	17,442	0.05%
2018/01/24	0	0.00	1	29.10	29.45	-1	17,377	-0.01%
2018/01/23	2	29.20	0	0.00	29.10	2	17,398	0.01%
2018/01/22	2	28.98	0	0.00	29.70	2	17,341	0.01%
2018/01/19	3	29.40	1	29.70	29.15	2	17,290	0.01%
2018/01/18	1	29.85	2	29.88	29.80	-1	17,160	-0.01%
2018/01/17	3	30.25	9	30.17	30.15	-6	17,062	-0.04%
2018/01/16	7	29.65	17	29.65	29.65	-10	16,881	-0.06%
2018/01/15	13	30.22	10	30.45	29.90	3	16,759	0.02%
2018/01/12	4	30.59	6	30.68	30.40	-2	16,553	-0.01%
2018/01/11	11	30.73	4	30.35	30.35	7	16,355	0.04%
2018/01/10	6	31.00	1	31.55	31.05	5	16,264	0.03%
2018/01/09	9	31.19	11	31.29	31.60	-2	15,960	-0.01%
2018/01/08	11	31.23	16	31.20	31.15	-5	15,651	-0.03%
2018/01/05	8	30.53	63	30.53	30.80	-55	15,233	-0.36%
2018/01/04	161	30.40	24	31.06	30.15	137	14,980	0.91%	大買/鉅額交易
2018/01/03	19	30.36	8	30.45	30.35	11	14,682	0.07%
2018/01/02	17	30.84	10	30.86	30.80	7	14,308	0.05%