正隆 (1904)-臺銀證券券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.25
漲跌
▲0.45
漲幅
+1.56%
成交量
1,198張
產業
上市造紙類股
649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

正隆 (1904)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	0	28.88	1	29.25	29.25	-1	903	-0.11%
2024/05/30	0	0.00	1	28.80	28.80	-1	895	-0.11%
2024/05/29	5	28.93	0	0.00	28.75	5	915	0.55%
2024/05/27	3	28.80	0	0.00	28.70	3	904	0.33%
2024/05/24	0.2	28.83	0	28.85	28.65	0.2	902	0.02%
2024/05/23	6	28.80	0	0.00	28.80	6	894	0.67%
2024/05/22	10	28.85	0	0.00	28.85	10	889	1.12%
2024/05/21	6	28.90	0	0.00	28.85	6	886	0.68%
2024/05/20	0	0.00	3	29.00	29.10	-3	881	-0.34%
2024/05/17	20	28.90	0	0.00	29.00	20	882	2.27%
2024/05/16	1	28.85	1	28.90	28.95	0	886	0.00%
2024/05/10	0	0.00	1	28.90	29.05	-1	890	-0.11%
2024/05/08	0	0.00	1	28.95	28.95	-1	896	-0.11%
2024/05/07	0	29.00	0	0.00	29.10	0	901	0.00%
2024/05/06	0	0.00	2	29.20	29.20	-2	897	-0.22%
2024/05/02	1	29.20	0	0.00	29.30	1	893	0.11%
2024/04/29	1	29.40	4	29.31	29.40	-3	890	-0.34%
2024/04/25	0	29.10	0	0.00	29.00	0	871	0.00%
2024/04/22	0	0.00	1	28.75	29.10	-1	868	-0.12%
2024/04/19	0	28.40	0	0.00	28.20	0	844	0.00%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/16	2	28.60	0	0.00	28.35	2	821	0.25%
2024/04/15	0	0.00	1	29.25	29.00	-1	789	-0.13%
2024/04/12	1	29.00	1	28.90	28.95	0	787	0.00%
2024/04/10	0.3	29.50	3.1	29.45	29.30	-2.8	780	-0.36%
2024/04/09	0	0.00	1	29.25	29.20	-1	769	-0.13%
2024/04/08	1	28.85	5.5	28.83	29.05	-4.5	789	-0.57%
2024/04/03	1	28.85	0	0.00	28.85	1	783	0.13%
2024/04/02	0.1	29.00	0	0.00	28.80	0.1	773	0.01%
2024/03/29	0	0.00	0	29.23	29.00	0	714	0.00%
2024/03/28	1.2	29.21	0	0.00	29.30	1.2	705	0.17%
2024/03/27	3	29.08	3	28.95	29.25	0	700	0.00%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.15%
2024/03/22	3	29.10	0	0.00	29.10	3	695	0.43%
2024/03/21	3	29.15	0	29.15	29.25	3	735	0.41%
2024/03/20	2	29.05	0.1	29.05	28.95	1.9	752	0.25%
2024/03/19	0	29.00	5.1	29.05	28.95	-5.1	756	-0.67%
2024/03/18	0.2	28.85	0	0.00	28.85	0.2	754	0.03%
2024/03/15	1	28.75	20	28.80	28.75	-19	765	-2.48%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.83	5	28.73	28.85	-5	762	-0.66%
2024/03/12	0.5	28.90	1.7	28.78	28.80	-1.2	752	-0.16%
2024/03/11	1.1	28.56	0	0.00	28.55	1.1	750	0.15%
2024/03/08	3.1	28.49	0	0.00	28.55	3.1	750	0.41%
2024/03/07	21.5	28.70	0	28.85	28.70	21.4	762	2.81%
2024/03/06	0.6	29.01	0	0.00	28.85	0.6	761	0.08%
2024/03/05	1	28.95	0	0.00	28.85	1	763	0.13%
2024/03/04	0	29.28	30	29.35	29.05	-30	760	-3.94%
2024/03/01	0.1	29.00	0	0.00	29.00	0.1	753	0.01%
2024/02/29	0	29.03	1	28.90	29.00	-1	756	-0.13%
2024/02/27	2.1	28.95	0	0.00	28.85	2.1	755	0.28%
2024/02/26	50	29.00	4	29.10	29.00	46	757	6.07%
2024/02/23	4	28.95	1	29.10	28.95	3	765	0.39%
2024/02/22	22	29.21	5	29.20	29.15	17	768	2.21%
2024/02/21	31	29.13	0	0.00	29.20	31	770	4.02%
2024/02/20	50	29.20	0	0.00	29.10	50	777	6.43%
2024/02/19	53	29.27	0	0.00	29.35	53	788	6.73%
2024/02/16	2	28.95	9	29.15	29.20	-7	825	-0.85%
2024/02/15	0	0.00	3	28.75	28.80	-3	821	-0.37%
2024/02/05	51	28.80	0	0.00	28.75	51	817	6.24%
2024/02/02	0.1	29.00	0	0.00	28.85	0.1	818	0.01%
2024/02/01	3	28.85	3	29.00	28.90	0	817	0.00%
2024/01/30	1	28.85	0	0.00	28.85	1	811	0.12%
2024/01/25	2	29.00	0	0.00	28.95	2	819	0.24%
2024/01/24	5	29.12	3	29.22	29.10	2	824	0.24%
2024/01/23	0	28.80	0	0.00	28.80	0	824	0.00%
2024/01/22	0	28.80	0	0.00	28.75	0	824	0.00%
2024/01/19	0.2	28.83	3	28.70	28.65	-2.8	823	-0.34%
2024/01/18	0	28.85	0	0.00	28.70	0	825	0.00%
2024/01/17	0.1	28.80	0	0.00	28.85	0.1	830	0.01%
2024/01/16	0.8	29.10	0	0.00	28.95	0.8	820	0.10%
2024/01/12	0	0.00	0	29.30	29.30	0	826	0.00%
2024/01/11	2	29.10	0	0.00	29.25	2	843	0.24%
2024/01/10	0	0.00	0	29.10	29.10	0	922	0.00%
2024/01/09	0	29.45	0	0.00	29.25	0	932	0.00%
2024/01/08	0	29.65	0	0.00	29.40	0	993	0.00%
2024/01/05	0	29.30	0	29.35	29.40	0	1,031	0.00%
2024/01/04	1	29.20	0	0.00	29.25	1	1,039	0.10%
2024/01/03	2.1	29.30	0	0.00	29.25	2.1	1,064	0.19%
2024/01/02	0.2	29.58	2	29.58	29.35	-1.8	1,076	-0.17%
2023/12/29	10	29.82	0	0.00	29.75	10	1,043	0.96%
2023/12/27	0.1	29.70	0	0.00	29.90	0.1	1,065	0.00%
2023/12/26	0.1	29.70	0	0.00	29.70	0.1	1,080	0.00%
2023/12/25	0.1	29.69	0	0.00	29.50	0.1	1,130	0.01%
2023/12/22	0.2	29.80	2	29.90	29.80	-1.8	1,140	-0.16%
2023/12/20	2	30.00	0	0.00	30.00	2	1,168	0.17%
2023/12/19	5.1	29.75	0	0.00	29.70	5.1	1,173	0.43%
2023/12/18	8.5	30.39	6	30.58	30.25	2.5	1,193	0.21%
2023/12/15	2.1	30.05	3	30.17	30.10	-0.9	1,167	-0.08%
2023/12/14	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2023/12/13	0.2	29.46	0	0.00	29.30	0.2	1,165	0.02%
2023/12/12	3.1	29.62	13	29.70	29.55	-10	1,186	-0.84%
2023/12/11	0.1	30.15	3	30.03	30.15	-3	1,184	-0.25%
2023/12/08	0.1	30.00	0	0.00	29.95	0.1	1,196	0.00%
2023/12/07	0	0.00	1	30.10	29.95	-1	1,228	-0.08%
2023/12/05	0.1	29.89	0	0.00	29.95	0.1	1,256	0.00%
2023/12/04	1.1	30.09	0	0.00	30.10	1.1	1,259	0.08%
2023/12/01	1	29.70	1	29.80	29.80	0	1,246	0.00%
2023/11/30	0.1	29.80	0	0.00	29.75	0.1	1,250	0.00%
2023/11/29	0.1	29.80	2	29.70	29.75	-1.9	1,271	-0.15%
2023/11/28	1.1	29.71	1	30.05	29.60	0.1	1,294	0.00%
2023/11/27	0.3	29.62	2	29.55	29.45	-1.7	1,361	-0.12%
2023/11/24	0.1	29.65	0	0.00	29.60	0.1	1,374	0.01%
2023/11/22	4	29.56	1	29.40	29.45	3	1,468	0.20%
2023/11/20	1	29.65	0	0.00	29.55	1	1,497	0.07%
2023/11/17	1	29.85	5	29.80	29.80	-4	1,530	-0.26%
2023/11/16	0	29.65	12.1	29.70	29.55	-12	1,543	-0.78%
2023/11/15	0	29.30	14.2	29.36	29.70	-14.1	1,549	-0.91%
2023/11/14	0	0.00	3	28.98	29.00	-3	1,557	-0.19%
2023/11/13	3	28.80	3.5	28.92	28.95	-0.5	1,587	-0.03%
2023/11/10	0	0.00	2	29.00	28.90	-2	1,615	-0.12%
2023/11/09	10	28.79	0	0.00	28.85	10	1,627	0.61%
2023/11/08	0	0.00	1	28.85	28.85	-1	1,671	-0.06%
2023/11/06	0.1	28.85	0	0.00	28.80	0.1	1,859	0.01%
2023/11/01	0.1	28.40	0	0.00	28.30	0.1	2,108	0.00%
2023/10/31	0	28.65	0	0.00	28.30	0	2,182	0.00%
2023/10/25	1	28.70	0	0.00	28.65	1	2,870	0.04%
2023/10/24	1	28.90	6	28.84	28.85	-5	3,296	-0.15%
2023/10/23	0	0.00	17	28.70	28.70	-17	3,337	-0.51%
2023/10/19	1	28.45	0	0.00	28.40	1	3,462	0.03%
2023/10/18	8	28.43	1	28.35	29.10	7	3,477	0.20%
2023/10/17	0	0.00	0	28.54	28.45	0	3,449	0.00%
2023/10/16	10	28.76	10	29.14	28.65	0	3,463	0.00%
2023/10/13	4	28.73	23	28.85	28.50	-19	3,441	-0.55%
2023/10/12	20.1	28.30	0	0.00	28.40	20.1	3,439	0.58%
2023/10/11	2	28.43	0	0.00	28.35	2	3,460	0.06%
2023/10/06	4	28.65	1	28.65	28.75	3	3,496	0.09%
2023/10/05	1	28.45	1	28.45	28.45	0	3,507	0.00%
2023/10/04	0.1	28.45	0	0.00	28.40	0.1	3,529	0.00%
2023/10/03	4.1	28.70	2	28.95	28.55	2.1	3,573	0.06%
2023/10/02	6	28.43	1	28.35	28.40	5	3,636	0.14%
2023/09/28	4	28.56	5	28.90	28.65	-1	3,764	-0.03%
2023/09/27	0.1	28.50	2	28.50	28.50	-1.9	3,785	-0.05%
2023/09/26	1	28.30	0	0.00	28.30	1	3,857	0.03%
2023/09/25	1.1	28.32	0	0.00	28.60	1.1	3,952	0.03%
2023/09/22	2.1	28.06	0.1	28.25	28.30	2	4,009	0.05%
2023/09/21	4	28.06	4	28.25	28.10	0	4,143	0.00%
2023/09/20	5.1	28.20	0	0.00	28.40	5.1	4,184	0.12%
2023/09/19	5	28.30	3	28.30	28.40	2	4,374	0.05%
2023/09/18	0.1	28.40	1	28.45	28.45	-0.9	4,875	-0.02%
2023/09/15	8	28.24	0	0.00	28.20	8	4,950	0.16%
2023/09/14	0	0.00	1	28.50	28.40	-1	4,951	-0.02%
2023/09/13	0	28.35	0.1	28.35	28.45	-0.1	4,960	0.00%
2023/09/12	0	0.00	2	28.25	28.25	-2	4,996	-0.04%
2023/09/11	0.1	28.02	4	27.80	28.00	-3.9	5,018	-0.08%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/07	2	28.10	0	0.00	28.15	2	5,102	0.04%
2023/09/06	3.1	28.22	0	0.00	28.15	3.1	5,151	0.06%
2023/09/05	1	28.60	0	0.00	28.50	1	5,189	0.02%
2023/09/04	1.5	28.42	1	28.60	28.70	0.5	5,251	0.01%
2023/09/01	1	28.40	0	0.00	28.55	1	5,273	0.02%
2023/08/31	9	28.64	8	28.31	28.55	1	5,389	0.02%
2023/08/29	3	27.80	0	0.00	27.85	3	5,593	0.05%
2023/08/28	7.1	27.54	0	0.00	27.50	7.1	5,850	0.12%
2023/08/25	1	27.86	1	28.05	27.95	0	5,804	0.00%
2023/08/24	7.1	27.99	0	0.00	27.85	7.1	5,797	0.12%
2023/08/23	3.1	27.86	3	28.00	28.10	0.1	5,797	0.00%
2023/08/22	4.1	28.34	3.2	28.27	28.05	0.9	5,809	0.02%
2023/08/21	1.3	28.34	1.2	28.48	28.45	0.1	5,812	0.00%
2023/08/18	9.2	28.35	1	28.40	28.35	8.2	5,850	0.14%
2023/08/17	0.2	28.90	0	0.00	28.80	0.2	5,935	0.00%
2023/08/16	3	28.62	0	0.00	28.90	3	5,938	0.05%
2023/08/15	3	29.12	0	0.00	29.10	3	5,950	0.05%
2023/08/14	13.3	29.11	25	29.21	29.00	-11.7	6,008	-0.20%
2023/08/11	14	30.00	7	30.10	30.00	7	6,008	0.12%
2023/08/10	24.1	31.08	1	31.35	30.45	23.1	5,968	0.39%
2023/08/09	6	32.29	2	32.15	32.45	4	5,861	0.07%
2023/08/08	1	32.70	2.1	32.94	32.70	-1.1	5,843	-0.02%
2023/08/07	17.1	33.53	1	33.30	33.45	16.1	5,843	0.28%
2023/08/04	9	34.43	4	34.48	34.40	5	5,757	0.09%
2023/08/02	28	34.39	21	34.31	34.00	7	5,938	0.12%
2023/08/01	7.1	33.87	5	33.90	33.90	2.1	5,847	0.04%
2023/07/31	5.1	34.24	13	34.63	34.55	-7.9	5,939	-0.13%
2023/07/28	8.7	34.40	0	0.00	34.10	8.7	6,126	0.14%
2023/07/27	69	34.77	64.6	34.89	35.00	4.5	5,983	0.07%
2023/07/26	5	33.24	14	33.28	33.15	-9	5,634	-0.16%
2023/07/25	0.1	32.71	1.4	32.94	32.70	-1.3	5,643	-0.02%
2023/07/24	19	32.96	41	32.82	32.75	-22	5,693	-0.39%
2023/07/21	36	32.32	2	32.90	32.25	34	5,906	0.58%
2023/07/20	1	32.00	4	32.34	32.80	-3	6,338	-0.05%
2023/07/19	1.1	32.23	0	0.00	31.90	1.1	6,847	0.02%
2023/07/18	3	32.52	5.1	32.30	32.05	-2.1	7,263	-0.03%
2023/07/17	2	32.45	4.1	32.80	32.75	-2.1	7,430	-0.03%
2023/07/14	5	32.42	1	32.50	32.40	4	7,402	0.05%
2023/07/13	3.2	32.08	3.6	32.20	31.90	-0.4	7,373	-0.01%
2023/07/12	2.1	32.70	6	32.58	32.55	-4	7,311	-0.05%
2023/07/11	1	32.80	0	0.00	32.80	1	7,286	0.01%
2023/07/10	0	33.30	0	32.85	32.80	0	7,266	0.00%
2023/07/07	6	33.01	1	33.45	33.30	5	7,228	0.07%
2023/07/06	21	34.20	10	34.24	34.00	11	7,151	0.15%
2023/07/05	2	34.10	7.7	34.18	34.05	-5.7	7,034	-0.08%
2023/07/04	9	34.07	27	33.83	33.80	-18	6,972	-0.26%
2023/07/03	7	34.14	3	34.17	34.20	4	6,895	0.06%
2023/06/30	6	33.89	5	33.91	34.05	1	6,789	0.01%
2023/06/29	5	34.10	11	34.07	34.25	-6	6,717	-0.09%
2023/06/28	26	33.38	1	33.50	33.15	25	6,563	0.38%
2023/06/27	18	33.86	397	33.76	33.80	-379	6,491	-5.84%	大賣/鉅額交易
2023/06/26	173.1	34.67	81.1	34.75	34.75	91.9	6,287	1.46%	大買/
2023/06/21	64	33.16	6	33.03	33.30	58	5,768	1.01%
2023/06/20	80	32.63	0	0.00	32.60	80	5,679	1.41%
2023/06/19	110.2	32.51	10	32.35	32.55	100.2	5,652	1.77%	大買/
2023/06/16	0	32.35	1	32.30	32.35	-1	5,636	-0.02%
2023/06/15	3.1	32.17	3	32.15	32.30	0.1	5,582	0.00%
2023/06/14	2	32.70	0	0.00	32.55	2	5,558	0.04%
2023/06/13	6	32.60	5	32.84	32.90	1	5,535	0.02%
2023/06/12	1.1	33.05	0	0.00	33.20	1.1	5,483	0.02%
2023/06/09	0	33.70	1	33.70	33.80	-1	5,424	-0.02%
2023/06/08	3	33.37	5	33.55	33.25	-2	5,374	-0.04%
2023/06/07	2	33.55	3	33.77	33.80	-1	5,307	-0.02%
2023/06/06	10	33.98	79	34.46	33.55	-69	5,261	-1.31%
2023/06/05	7	33.84	65.1	33.97	33.75	-58.1	5,124	-1.13%
2023/06/02	22	33.48	10.1	33.85	33.25	11.9	5,014	0.24%
2023/06/01	9.1	33.35	12.1	33.39	33.50	-3	4,830	-0.06%
2023/05/31	2	31.85	0	0.00	31.75	2	4,534	0.04%
2023/05/30	3	31.88	0	0.00	31.75	3	4,521	0.07%
2023/05/29	1	32.00	13	31.87	31.95	-12	4,522	-0.27%
2023/05/26	17.1	31.55	1	31.70	31.60	16.1	4,497	0.36%
2023/05/25	5.4	32.48	0	0.00	32.20	5.4	4,449	0.12%
2023/05/24	1.9	32.50	0	0.00	32.45	1.9	4,428	0.04%
2023/05/23	8	32.61	10.5	32.15	32.60	-2.5	4,365	-0.06%
2023/05/22	9.7	31.10	48	31.35	31.75	-38.3	4,229	-0.91%
2023/05/19	18.2	31.50	7	31.39	31.35	11.2	4,193	0.27%
2023/05/18	17	31.95	9.1	32.23	31.85	8	4,149	0.19%
2023/05/17	17	31.75	13	31.93	31.80	4	4,074	0.10%
2023/05/16	0.2	31.70	1	31.55	31.70	-0.8	4,032	-0.02%
2023/05/15	5	31.48	0	31.60	31.45	5	4,024	0.12%
2023/05/12	14	31.74	10	32.17	32.05	4	4,013	0.10%
2023/05/11	14	31.74	10	32.17	31.75	4	4,001	0.10%
2023/05/10	14	32.55	6	32.57	32.40	8	3,948	0.20%
2023/05/09	16	34.12	61.1	34.07	33.20	-45.1	3,911	-1.15%
2023/05/08	0	0.00	1	33.50	33.50	-1	3,665	-0.03%
2023/05/05	7.1	33.26	62.6	33.84	33.10	-55.6	3,594	-1.55%
2023/05/04	32.1	33.46	18	33.32	33.65	14.1	3,437	0.41%
2023/05/03	3	32.47	23	32.51	32.10	-20	3,116	-0.64%
2023/05/02	4	31.81	5.7	31.76	32.00	-1.7	2,986	-0.06%
2023/04/28	0	0.00	1	31.35	31.30	-1	2,919	-0.03%
2023/04/27	1.1	31.16	0	0.00	31.35	1.1	2,866	0.04%
2023/04/26	24	32.06	6	32.93	32.00	18	2,767	0.65%
2023/04/25	19.4	31.99	26.2	32.29	32.35	-6.8	2,461	-0.28%
2023/04/24	46.4	31.82	53.4	32.06	32.50	-7	2,003	-0.35%
2023/04/21	28	31.03	85	31.78	30.40	-57	1,446	-3.94%
2023/04/20	26	29.84	53.7	30.31	29.45	-27.7	1,034	-2.68%
2023/04/19	0	28.50	0	0.00	28.40	0	843	0.00%
2023/04/17	0	0.00	11	28.85	28.95	-11	856	-1.28%
2023/04/14	0	28.85	15	28.90	28.85	-15	860	-1.74%
2023/04/13	0	0.00	0.1	28.83	28.75	-0.1	854	-0.01%
2023/04/12	27	28.86	1	28.90	28.80	26	846	3.07%
2023/04/10	1	28.50	0	0.00	28.45	1	832	0.12%
2023/04/06	0	28.50	1	28.63	28.60	-1	789	-0.13%
2023/03/31	0	0.00	36	28.05	28.25	-36	778	-4.62%
2023/03/30	2.1	28.12	174	28.06	28.10	-171.9	777	-22.12%	大賣/鉅額交易
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.38	0	0.00	28.30	0	779	0.00%
2023/03/27	4	28.18	0	0.00	28.20	4	780	0.52%
2023/03/24	2.1	28.06	0	28.20	28.00	2.1	798	0.26%
2023/03/23	0.1	28.05	2	28.00	28.00	-1.9	797	-0.24%
2023/03/22	1	27.95	35	27.94	27.85	-34	796	-4.27%
2023/03/21	0	27.80	8	27.73	27.80	-8	794	-1.01%
2023/03/20	0.1	27.45	0	0.00	27.45	0.1	791	0.01%
2023/03/17	19.1	27.19	1	27.65	27.15	18.1	786	2.29%
2023/03/16	13.2	27.60	5	27.62	27.60	8.2	751	1.09%
2023/03/15	1	28.60	2	28.55	28.40	-1	733	-0.14%
2023/03/14	31	28.79	0	0.00	28.75	31	730	4.24%
2023/03/13	1	28.60	0	0.00	28.80	1	755	0.13%
2023/03/10	1	28.76	5.4	28.76	28.85	-4.3	753	-0.57%
2023/03/09	0	29.20	0	0.00	29.05	0	766	0.00%
2023/03/08	0.2	29.15	10	29.00	29.10	-9.8	776	-1.26%
2023/03/07	0	0.00	3.5	28.90	29.00	-3.5	773	-0.45%
2023/03/06	0	28.90	1	28.85	28.80	-1	767	-0.13%
2023/03/03	4	28.71	0	0.00	28.75	4	762	0.53%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	1.1	28.58	0	0.00	28.70	1.1	774	0.14%
2023/02/24	0	28.73	1	28.85	28.85	-1	772	-0.13%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	5	28.45	5.1	28.36	28.60	-0.1	794	-0.02%
2023/02/21	5	28.70	0	0.00	28.70	5	800	0.62%
2023/02/20	2	28.63	0	28.70	28.65	2	811	0.25%
2023/02/17	1	28.45	0.1	28.70	28.60	1	821	0.12%
2023/02/16	0	28.65	1	28.55	28.55	-1	834	-0.12%
2023/02/15	0.1	28.60	0	0.00	28.45	0.1	842	0.01%
2023/02/14	0.2	28.65	0	0.00	28.65	0.2	845	0.02%
2023/02/13	2.6	28.41	4	28.48	28.55	-1.4	847	-0.16%
2023/02/10	1	28.80	0	0.00	28.80	1	837	0.12%
2023/02/09	0.2	28.95	0	0.00	29.00	0.2	836	0.02%
2023/02/08	1	29.10	0	0.00	29.05	1	821	0.12%
2023/02/06	1	28.81	1	28.65	28.60	-0.1	785	-0.01%
2023/02/03	0	28.85	0	0.00	29.05	0	782	0.00%
2023/02/02	0	0.00	2	28.98	29.00	-2	773	-0.26%
2023/02/01	0.3	28.93	0	0.00	28.85	0.3	763	0.04%
2023/01/31	1.3	29.08	1	28.95	29.10	0.3	757	0.04%
2023/01/30	1	28.75	2	28.75	28.85	-1	744	-0.13%
2023/01/17	0	0.00	2	28.35	28.50	-2	730	-0.27%
2023/01/16	0	0.00	0.7	28.25	28.20	-0.7	722	-0.10%
2023/01/13	0	0.00	1	28.20	28.25	-1	719	-0.14%
2023/01/12	2.1	28.20	3	28.20	28.35	-1	729	-0.13%
2023/01/11	80	28.31	0	0.00	28.30	80	725	11.03%
2023/01/10	0	28.23	14	28.23	28.40	-14	724	-1.93%
2023/01/09	0	0.00	17	27.73	27.95	-17	693	-2.45%
2023/01/06	0	0.00	5	27.65	27.60	-5	688	-0.73%
2022/12/30	0	0.00	1	27.30	27.35	-1	701	-0.14%
2022/12/29	5	27.20	0	0.00	27.20	5	704	0.71%
2022/12/27	0	27.35	0	0.00	27.25	0	704	0.00%
2022/12/26	15	27.30	0	0.00	27.20	15	704	2.13%
2022/12/22	0	27.38	0	0.00	27.45	0	720	0.00%
2022/12/14	1	27.80	0	0.00	27.65	1	710	0.14%
2022/12/12	0.2	27.63	14	27.69	27.80	-13.8	708	-1.95%
2022/12/07	0	0.00	18	27.82	27.85	-18	729	-2.47%
2022/12/06	11	27.62	0	0.00	27.45	11	734	1.50%
2022/12/05	0	0.00	14	27.83	27.90	-14	732	-1.91%
2022/12/02	1.5	27.44	0	0.00	27.50	1.5	721	0.21%
2022/12/01	0.2	27.50	2.1	27.50	27.50	-1.9	726	-0.26%
2022/11/30	9	27.17	3	27.48	27.15	6	719	0.83%
2022/11/29	2.2	27.06	1	27.40	27.35	1.2	717	0.16%
2022/11/28	1	27.05	2	27.20	27.20	-1	717	-0.14%
2022/11/25	0	0.00	5	27.39	27.25	-5	724	-0.69%
2022/11/24	0	0.00	6	27.35	27.40	-6	734	-0.82%
2022/11/23	4	27.03	4.2	27.15	27.15	-0.2	732	-0.02%
2022/11/22	2	27.15	0	0.00	27.15	2	734	0.27%
2022/11/21	0.1	27.29	14	27.36	27.25	-13.9	735	-1.89%
2022/11/18	2	26.95	17	27.14	27.15	-15	729	-2.06%
2022/11/16	20	26.95	0	0.00	26.80	20	732	2.73%
2022/11/15	0.1	27.10	0.1	27.20	27.35	0	828	0.00%
2022/11/14	0	0.00	2	27.20	27.15	-2	826	-0.24%
2022/11/11	48	27.01	0	0.00	27.00	48	814	5.89%
2022/11/10	0	0.00	2	26.85	27.00	-2	808	-0.25%
2022/11/07	0	0.00	11	26.78	26.95	-11	833	-1.32%
2022/11/04	2	26.15	0	0.00	26.45	2	843	0.24%
2022/11/02	0	26.45	0	0.00	26.35	0	853	0.00%
2022/11/01	1	26.45	7.1	26.44	26.40	-6.1	852	-0.71%
2022/10/28	4	26.08	0	0.00	26.00	4	842	0.47%
2022/10/26	20	25.69	0	0.00	25.65	20	835	2.40%
2022/10/25	6	25.67	6	25.90	25.70	0	840	0.00%
2022/10/24	2.1	25.75	3	25.72	25.70	-0.9	849	-0.10%
2022/10/20	12	25.45	12	25.75	25.75	0	857	0.00%
2022/10/19	1	25.85	0	0.00	25.80	1	860	0.12%
2022/10/18	2	25.90	2	26.05	26.05	0	868	0.00%
2022/10/17	1	25.55	8	25.93	25.95	-7	894	-0.78%
2022/10/14	2	26.00	13	25.94	26.00	-11	904	-1.22%
2022/10/13	15.1	25.66	0	0.00	25.25	15.1	910	1.66%
2022/10/12	4	25.85	4	26.13	26.10	0	920	0.00%
2022/10/11	13	26.13	0	0.00	25.90	13	932	1.39%
2022/10/07	2	26.73	0	0.00	26.70	2	935	0.21%
2022/10/06	2.2	26.62	0	0.00	26.80	2.2	946	0.24%
2022/10/04	2	26.60	2	26.70	26.70	0	973	0.00%
2022/09/30	0	0.00	12	26.48	26.60	-12	1,005	-1.19%
2022/09/29	7	26.30	8	26.50	26.30	-1	1,012	-0.10%
2022/09/28	5.1	26.17	0	0.00	26.15	5.1	1,029	0.50%
2022/09/27	3	26.45	0.1	26.55	26.55	2.9	1,049	0.28%
2022/09/26	4	26.45	10	26.60	26.45	-6	1,059	-0.57%
2022/09/23	0	0.00	0.2	27.10	26.95	-0.2	1,085	-0.02%
2022/09/22	2	26.95	0	0.00	26.90	2	1,134	0.18%
2022/09/21	3	27.17	2	27.45	27.20	1	1,177	0.08%
2022/09/19	3	27.13	0	0.00	27.15	3	1,319	0.23%
2022/09/16	4	27.40	2	27.70	27.35	2	1,338	0.15%
2022/09/15	2	27.60	4	27.73	27.60	-2	1,337	-0.15%
2022/09/14	6	27.58	0	0.00	27.60	6	1,374	0.44%
2022/09/13	5	27.70	4	27.68	27.70	1	1,418	0.07%
2022/09/12	0	0.00	2	27.15	27.25	-2	1,433	-0.14%
2022/09/08	2	26.88	0	0.00	27.00	2	1,456	0.14%
2022/09/07	1.1	26.85	1	26.85	26.75	0.1	1,486	0.01%
2022/09/06	2	27.18	2	27.35	27.10	0	1,506	0.00%
2022/09/05	17	27.33	0	0.00	27.25	17	1,519	1.12%
2022/09/02	2	27.73	0	0.00	27.70	2	1,526	0.13%
2022/09/01	7.3	27.85	3	27.92	27.90	4.3	1,531	0.28%
2022/08/31	2	27.95	5	28.26	28.30	-3	1,541	-0.19%
2022/08/30	1	27.95	0	0.00	27.95	1	1,543	0.06%
2022/08/29	3	27.78	2	27.85	27.85	1	1,551	0.06%
2022/08/26	4	28.15	1	28.35	28.30	3	1,549	0.19%
2022/08/25	3.5	28.25	0	0.00	28.20	3.5	1,550	0.23%
2022/08/24	12	28.20	3	28.27	28.15	9	1,566	0.57%
2022/08/23	20	28.17	7	28.44	28.20	13	1,591	0.82%
2022/08/22	22	29.00	11	29.35	28.70	11	1,614	0.68%
2022/08/19	8.5	28.47	0	0.00	28.50	8.5	1,561	0.54%
2022/08/16	3	28.08	0	0.00	28.15	3	1,683	0.18%
2022/08/15	4	27.98	0.2	27.85	28.15	3.8	1,686	0.23%
2022/08/10	0	0.00	0.1	27.40	27.35	-0.1	1,812	-0.01%
2022/08/09	0	0.00	2	26.88	27.00	-2	1,818	-0.11%
2022/08/05	0	27.00	0	0.00	26.90	0	1,874	0.00%
2022/08/04	2	26.58	1	26.45	26.65	1	1,938	0.05%
2022/08/03	0	26.90	5	26.80	26.90	-5	1,973	-0.25%
2022/08/02	2	26.85	3	27.10	26.95	-1	2,014	-0.05%
2022/08/01	2.1	26.96	2	27.05	27.10	0.1	2,045	0.00%
2022/07/29	0	0.00	0.1	27.00	27.10	-0.1	2,062	-0.01%
2022/07/28	1	26.90	5	26.90	26.90	-4	2,066	-0.19%
2022/07/27	0	0.00	0.1	27.10	27.10	-0.1	2,103	0.00%
2022/07/26	1	27.00	13.3	27.01	27.10	-12.3	2,232	-0.55%
2022/07/25	0	26.85	0.2	26.80	26.70	-0.2	2,228	-0.01%
2022/07/22	0	0.00	96	26.84	26.85	-96	2,230	-4.30%
2022/07/21	1	26.25	51	26.45	26.45	-50	2,235	-2.24%
2022/07/20	0.1	26.55	63	26.47	26.35	-62.9	2,232	-2.82%
2022/07/19	0	0.00	211.2	26.27	26.35	-211.2	2,237	-9.44%	大賣/鉅額交易
2022/07/18	0.1	25.65	42	25.80	25.80	-41.9	2,234	-1.87%
2022/07/15	2	25.43	150	25.42	25.45	-148	2,229	-6.64%	大賣/鉅額交易
2022/07/14	0	0.00	2.2	25.63	25.90	-2.2	2,230	-0.10%
2022/07/13	3	25.73	36	25.80	25.80	-33	2,232	-1.48%
2022/07/12	0	0.00	0	25.60	25.45	0	2,224	0.00%
2022/07/11	3.1	25.90	6	25.93	25.90	-2.9	2,211	-0.13%
2022/07/08	4	25.91	0	0.00	25.75	4	2,211	0.18%
2022/07/07	0.1	25.85	3	25.85	25.90	-2.9	2,197	-0.13%
2022/07/06	9	25.59	130	25.52	25.70	-121	2,192	-5.52%	大賣/鉅額交易
2022/07/05	10	25.73	15	26.03	25.95	-5	2,181	-0.23%
2022/07/04	5	25.26	10	25.28	25.35	-5	2,161	-0.23%
2022/07/01	18.1	25.50	130	25.60	25.20	-111.9	2,163	-5.17%	大賣/鉅額交易
2022/06/30	24.6	25.73	371	26.01	26.05	-346.4	2,149	-16.12%	大賣/鉅額交易
2022/06/29	19.4	26.65	660.2	26.65	26.55	-640.8	2,118	-30.24%	大賣/鉅額交易
2022/06/28	28	27.23	841	27.31	27.15	-813	2,088	-38.92%	大賣/鉅額交易
2022/06/27	1	29.90	100	30.00	29.95	-99	2,026	-4.89%
2022/06/24	1	29.70	6	29.85	29.75	-5	1,968	-0.25%
2022/06/23	10	29.60	7	29.76	29.65	3	1,984	0.15%
2022/06/22	7	29.64	8	30.00	29.55	-1	1,991	-0.05%
2022/06/21	0	0.00	2	30.18	29.95	-2	1,965	-0.10%
2022/06/20	1	30.00	4	30.18	29.90	-3	1,925	-0.16%
2022/06/17	2	29.90	4	30.18	30.30	-2	1,901	-0.11%
2022/06/16	1	30.40	12	30.28	30.00	-11	1,884	-0.58%
2022/06/15	8	29.66	15	29.78	30.05	-7	1,870	-0.37%
2022/06/14	59	29.35	0	0.00	29.60	59	1,862	3.17%
2022/06/13	0.1	29.65	0	0.00	29.55	0.1	1,862	0.01%
2022/06/10	0	0.00	1.1	30.10	30.15	-1.1	1,860	-0.06%
2022/06/09	0.1	30.20	3	30.28	30.20	-2.9	1,857	-0.16%
2022/06/08	0.2	30.20	0.1	30.15	30.05	0.1	1,848	0.01%
2022/06/07	11	29.90	0	0.00	29.95	11	1,851	0.59%
2022/06/06	8	29.95	0	0.00	30.00	8	1,854	0.43%
2022/06/02	2.1	30.00	0	0.00	30.00	2.1	1,886	0.11%
2022/06/01	5.2	30.04	1	30.05	30.00	4.2	1,905	0.22%
2022/05/30	0	0.00	5	29.80	30.05	-5	1,865	-0.27%
2022/05/27	151.2	29.40	2	29.50	29.55	149.2	1,831	8.15%	大買/鉅額交易
2022/05/26	1	29.60	1	29.55	29.65	0	1,795	0.00%
2022/05/25	11	29.51	5	29.70	29.40	6	1,775	0.34%
2022/05/24	9	30.01	31	29.97	29.95	-22	1,731	-1.27%
2022/05/23	3	29.98	1	30.05	30.10	2	1,712	0.12%
2022/05/20	4	29.95	7	29.92	29.95	-3	1,721	-0.17%
2022/05/19	409.1	29.47	4	29.35	29.60	405.1	1,700	23.83%	大買/鉅額交易
2022/05/18	138	30.14	0	0.00	30.40	138	1,637	8.43%	大買/鉅額交易
2022/05/17	0.1	30.40	2	30.30	30.20	-1.9	1,611	-0.12%
2022/05/16	182	30.07	7	30.14	30.15	175	1,613	10.85%	大買/鉅額交易
2022/05/13	0	0.00	3	30.82	30.85	-3	1,594	-0.19%
2022/05/12	205	30.58	2	30.50	30.40	203	1,621	12.52%	大買/鉅額交易
2022/05/11	102.2	31.86	0	0.00	31.85	102.2	1,591	6.42%	大買/鉅額交易
2022/05/10	6	32.50	3	32.95	32.50	3	1,614	0.19%
2022/05/09	6	32.93	3	32.58	32.75	3	1,608	0.19%
2022/05/06	7.1	33.20	0	0.00	33.20	7.1	1,603	0.44%
2022/05/05	0.1	33.75	0	0.00	33.60	0.1	1,617	0.01%
2022/05/04	8	34.00	0	0.00	33.65	8	1,622	0.49%
2022/05/03	9.1	34.29	8	34.60	33.70	1.1	1,594	0.07%
2022/04/29	1	33.55	0	0.00	33.45	1	1,469	0.07%
2022/04/28	1	33.40	0	0.00	33.50	1	1,476	0.07%
2022/04/27	9.1	33.42	0	0.00	33.40	9.1	1,473	0.62%
2022/04/26	3	34.15	0	0.00	34.10	3	1,452	0.21%
2022/04/25	4.3	34.61	0	0.00	34.25	4.3	1,466	0.29%
2022/04/22	7	34.97	9	34.94	34.95	-2	1,466	-0.13%
2022/04/21	3	34.65	1	34.80	34.65	2	1,488	0.13%
2022/04/20	0	0.00	2.4	34.54	34.45	-2.4	1,545	-0.15%
2022/04/19	1	34.50	0	0.00	34.50	1	1,548	0.06%
2022/04/18	0	34.50	1	34.35	34.40	-1	1,559	-0.06%
2022/04/14	0	0.00	1	34.65	34.65	-1	1,636	-0.06%
2022/04/13	0	34.25	0	0.00	34.40	0	1,681	0.00%
2022/04/12	8	33.84	4	34.10	34.15	4	1,742	0.23%
2022/04/11	0.1	34.22	0.1	34.25	34.10	0.1	1,781	0.00%
2022/04/08	0.1	34.55	0	0.00	34.50	0.1	1,793	0.00%
2022/04/07	3	34.63	0	0.00	34.60	3	1,808	0.17%
2022/04/06	4	34.65	0	0.00	34.90	4	1,813	0.22%
2022/04/01	2.2	34.65	0	0.00	34.60	2.2	1,846	0.12%
2022/03/31	1	34.75	0	0.00	35.00	1	1,948	0.05%
2022/03/30	0	34.55	1	34.70	34.70	-1	2,111	-0.05%
2022/03/29	0	34.50	0	0.00	34.45	0	2,173	0.00%
2022/03/28	5.1	34.38	0	0.00	34.40	5.1	2,183	0.23%
2022/03/25	7	34.61	0	0.00	34.50	7	2,155	0.33%
2022/03/24	1	34.90	0	0.00	34.85	1	2,163	0.05%
2022/03/23	61	35.05	14	35.07	35.10	47	2,177	2.16%
2022/03/22	0	35.13	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	0.00	1.6	35.00	35.10	-1.6	2,226	-0.07%
2022/03/18	1	34.50	0	0.00	34.50	1	2,377	0.04%
2022/03/17	5.1	34.55	0	0.00	34.70	5.1	2,371	0.21%
2022/03/16	0	0.00	16	34.42	34.35	-16	2,376	-0.67%
2022/03/15	4	34.05	0	0.00	33.95	4	2,372	0.17%
2022/03/14	0	0.00	0.3	34.75	34.45	-0.3	2,373	-0.01%
2022/03/11	0	0.00	0.1	34.55	34.25	-0.1	2,402	0.00%
2022/03/10	3	34.15	0	0.00	34.35	3	2,412	0.12%
2022/03/09	2	33.83	0	0.00	33.95	2	2,412	0.08%
2022/03/08	10	33.88	11.2	33.86	33.70	-1.2	2,421	-0.05%
2022/03/07	9	34.13	1	34.15	34.35	8	2,401	0.33%
2022/03/04	6	34.91	0	0.00	34.90	6	2,409	0.25%
2022/03/03	1	35.05	0	0.00	35.10	1	2,501	0.04%
2022/03/02	13	34.73	0	0.00	35.00	13	2,632	0.49%
2022/03/01	0	0.00	1	34.90	34.85	-1	2,696	-0.04%
2022/02/25	6.1	34.68	27	34.65	34.40	-21	2,711	-0.77%
2022/02/24	11	34.87	77	34.85	34.60	-66	2,724	-2.42%
2022/02/23	5	35.45	0	0.00	35.60	5	2,717	0.18%
2022/02/22	6	35.43	1	36.00	35.40	5	2,787	0.18%
2022/02/21	1	36.20	27	36.20	36.20	-26	2,895	-0.90%
2022/02/18	0	0.00	22	35.75	35.70	-22	2,919	-0.75%
2022/02/17	0	0.00	5	36.00	35.90	-5	2,964	-0.17%
2022/02/16	27	36.24	0	0.00	36.00	27	2,975	0.91%
2022/02/15	1	36.00	0	0.00	36.05	1	2,979	0.03%
2022/02/14	16	36.50	0.1	36.40	36.50	15.9	2,998	0.53%
2022/02/11	366.3	36.27	6	36.26	36.35	360.3	3,056	11.79%	大買/鉅額交易
2022/02/10	25	36.10	0	0.00	36.25	25	3,084	0.81%
2022/02/09	21	35.78	6	35.53	35.85	15	3,082	0.49%
2022/02/08	1	35.30	27	35.29	35.60	-26	3,060	-0.85%
2022/02/07	100	34.54	15	34.75	34.90	85	3,067	2.77%
2022/01/26	50.3	34.20	0	0.00	34.05	50.3	3,071	1.64%
2022/01/25	5	34.10	25	34.20	34.10	-20	3,117	-0.64%
2022/01/24	2.6	34.19	1	34.40	34.35	1.6	3,167	0.05%
2022/01/21	31	34.63	0	0.00	34.55	31	3,216	0.97%
2022/01/20	0	0.00	3	34.88	35.05	-3	3,215	-0.09%
2022/01/19	21	34.55	0	0.00	34.60	21	3,249	0.65%
2022/01/18	35	34.95	0	0.00	34.80	35	3,277	1.07%
2022/01/17	16.1	35.14	1	35.55	35.30	15.1	3,277	0.46%
2022/01/14	50	35.70	11	35.83	35.40	39	3,305	1.18%
2022/01/13	6	35.60	20	35.84	35.85	-14	3,297	-0.42%
2022/01/11	6	35.38	5.1	35.71	35.40	1	3,273	0.03%
2022/01/10	0	0.00	13	35.58	35.65	-13	3,310	-0.39%
2022/01/07	13.5	34.90	22	35.16	35.00	-8.5	3,318	-0.26%
2022/01/06	2.1	35.04	20	35.11	35.00	-17.9	3,322	-0.54%
2022/01/05	9	34.65	1	34.75	34.65	8	3,317	0.24%
2022/01/04	1.1	34.96	6	35.00	35.05	-4.9	3,280	-0.15%
2022/01/03	4.1	35.05	2	35.25	35.05	2.1	3,268	0.06%
2021/12/30	9	35.26	3	35.47	35.30	6	3,292	0.18%
2021/12/29	9	35.36	23	35.57	35.50	-14	3,355	-0.42%
2021/12/28	78	35.34	29	35.10	35.20	49	3,391	1.44%
2021/12/27	32	35.90	5	35.81	35.60	27	3,425	0.79%
2021/12/24	19	35.87	55.1	35.65	35.90	-36.1	3,417	-1.06%
2021/12/23	91	34.85	54	34.93	35.05	37	3,392	1.09%
2021/12/22	1	34.10	6.2	34.27	34.35	-5.2	3,483	-0.15%
2021/12/21	0	0.00	3	34.02	34.10	-3	4,172	-0.07%
2021/12/20	92	33.90	4	34.14	33.70	88	4,690	1.88%
2021/12/17	72	33.88	3	33.90	33.90	69	4,907	1.41%
2021/12/16	125	33.85	2	34.00	33.70	123	4,925	2.50%	大買/鉅額交易
2021/12/15	40.7	33.94	1	33.95	33.95	39.7	4,956	0.80%
2021/12/14	204	34.19	73	34.77	34.00	131	4,980	2.63%	大買/鉅額交易
2021/12/13	11.1	33.66	0	0.00	33.60	11.1	4,850	0.23%
2021/12/10	10	33.88	3	33.90	33.90	7	4,864	0.14%
2021/12/09	104.4	33.95	0	0.00	34.00	104.4	4,854	2.15%	大買/鉅額交易
2021/12/08	68	33.94	5	34.00	33.95	63	4,861	1.30%
2021/12/07	31	33.61	5	33.68	33.80	26	4,883	0.53%
2021/12/06	160.3	33.68	0	0.00	33.70	160.3	4,864	3.30%	大買/鉅額交易
2021/12/03	122	33.92	0	0.00	33.85	122	4,886	2.50%	大買/鉅額交易
2021/12/02	65	33.75	4	33.78	33.80	61	4,893	1.25%
2021/12/01	30.3	33.83	10	33.94	34.05	20.3	4,897	0.41%
2021/11/30	104.4	34.02	52.3	34.06	34.00	52.1	4,899	1.06%	大買/
2021/11/29	139	33.78	808	33.55	34.10	-669	4,919	-13.60%	大買/大賣/鉅額交易
2021/11/26	246.1	34.47	23	34.60	34.50	223.1	4,875	4.58%	大買/鉅額交易
2021/11/25	137	35.76	13	35.85	35.70	124	4,805	2.58%	大買/鉅額交易
2021/11/24	5.8	34.96	9	35.36	35.50	-3.2	4,774	-0.07%
2021/11/23	3	35.00	36	35.19	34.85	-33	4,774	-0.69%
2021/11/22	6	35.22	18	35.40	35.35	-12	4,777	-0.25%
2021/11/19	18.3	35.71	49	35.76	35.50	-30.7	4,784	-0.64%
2021/11/18	15	36.10	11.1	36.09	36.05	4	4,768	0.08%
2021/11/17	11	35.31	5	35.61	35.40	6	4,669	0.13%
2021/11/16	41	34.98	3	35.40	35.40	38	4,659	0.82%
2021/11/15	0	0.00	8	34.96	35.00	-8	4,663	-0.17%
2021/11/12	0	0.00	14	34.51	34.50	-14	4,711	-0.30%
2021/11/11	11.2	34.55	6	34.79	34.50	5.2	4,748	0.11%
2021/11/10	41	35.03	9	34.89	34.75	32	4,828	0.66%
2021/11/09	14.2	34.85	18	34.90	35.00	-3.8	4,749	-0.08%
2021/11/08	9.2	34.92	11	34.82	35.15	-1.8	4,727	-0.04%
2021/11/05	2	34.05	4	34.45	34.55	-2	4,701	-0.04%
2021/11/04	7	34.47	4.2	34.83	34.35	2.8	4,717	0.06%
2021/11/03	45	34.55	6.1	34.40	34.65	38.9	4,720	0.82%
2021/11/02	4.2	34.43	5.1	34.68	34.30	-0.9	4,727	-0.02%
2021/11/01	4	34.09	7	34.26	34.20	-3	4,711	-0.06%
2021/10/29	9.1	33.83	21	33.78	34.00	-11.9	4,713	-0.25%
2021/10/28	11	33.19	0	0.00	33.20	11	4,726	0.23%
2021/10/26	4.3	33.31	3	33.35	33.35	1.3	4,746	0.03%
2021/10/25	2	33.68	0	0.00	33.60	2	4,738	0.04%
2021/10/22	7.3	33.88	0	0.00	33.60	7.3	4,771	0.15%
2021/10/21	1	33.95	20.5	34.22	34.10	-19.5	4,770	-0.41%
2021/10/20	20.1	34.15	0	0.00	33.95	20.1	4,901	0.41%
2021/10/19	2	34.15	3	34.42	34.30	-1	4,939	-0.02%
2021/10/18	17	34.39	7	34.51	34.40	10	5,010	0.20%
2021/10/15	1.2	34.07	0	0.00	33.90	1.2	5,076	0.02%
2021/10/14	0	0.00	8	33.82	33.95	-8	5,072	-0.16%
2021/10/13	58	33.03	6	33.54	33.10	52	5,046	1.03%
2021/10/12	4.3	33.29	0	0.00	33.30	4.3	5,039	0.09%
2021/10/08	5	33.98	0	0.00	33.55	5	5,047	0.10%
2021/10/07	6	33.68	7	33.87	34.00	-1	5,101	-0.02%
2021/10/06	5	33.45	1	33.35	33.20	4	5,136	0.08%
2021/10/05	0.1	33.25	8	33.57	33.90	-7.9	5,163	-0.15%
2021/10/04	53.1	33.71	1	33.70	33.75	52.1	5,229	1.00%
2021/10/01	4	34.44	2	34.35	34.40	2	5,334	0.04%
2021/09/30	21	35.90	20	36.29	35.65	1	5,582	0.02%
2021/09/29	15	36.01	3	35.90	35.70	12	5,656	0.21%
2021/09/28	74.1	37.71	44	37.60	37.20	30.1	5,623	0.53%
2021/09/27	40	36.02	47	35.68	37.50	-7	5,127	-0.14%
2021/09/24	33.1	34.63	11	34.92	34.10	22.1	5,231	0.42%
2021/09/22	8	33.89	1	34.15	33.80	7	5,512	0.13%
2021/09/17	10.1	34.52	2	34.65	34.30	8.1	5,554	0.15%
2021/09/16	6	34.92	0	0.00	34.90	6	5,568	0.11%
2021/09/15	4.3	35.27	2	35.18	35.15	2.3	5,599	0.04%
2021/09/14	7	35.56	8	35.76	35.70	-1	5,717	-0.02%
2021/09/13	2	35.05	28	35.75	35.75	-26	6,089	-0.43%
2021/09/10	28.2	35.28	0	0.00	35.20	28.2	6,292	0.45%
2021/09/09	1.1	35.59	0	0.00	35.70	1.1	6,319	0.02%
2021/09/08	4.2	35.40	4	35.55	35.10	0.2	6,382	0.00%
2021/09/07	0	35.65	4	35.70	35.60	-4	6,401	-0.06%
2021/09/06	1	35.40	9	35.52	35.50	-8	6,471	-0.12%
2021/09/03	0.5	36.10	0	0.00	35.90	0.5	6,703	0.01%
2021/09/02	1	35.90	3	36.05	36.10	-2	6,818	-0.03%
2021/09/01	10	36.29	22	36.13	36.05	-12	6,932	-0.17%
2021/08/31	5	36.01	0	0.00	36.00	5	7,220	0.07%
2021/08/30	13.1	36.58	6	36.45	36.45	7.1	8,170	0.09%
2021/08/27	8	36.93	4	36.91	37.15	4	8,507	0.05%
2021/08/26	2	36.40	0	0.00	36.65	2	9,338	0.02%
2021/08/25	1	36.55	10	36.51	36.45	-9	9,548	-0.09%
2021/08/24	13.3	36.02	2	36.15	36.00	11.3	9,557	0.12%
2021/08/23	4	36.45	2	36.60	36.65	2	9,552	0.02%
2021/08/20	2	35.95	18.3	35.46	36.05	-16.3	9,568	-0.17%
2021/08/19	8	36.84	0	0.00	35.80	8	9,595	0.08%
2021/08/18	3	36.70	0	0.00	36.75	3	9,597	0.03%
2021/08/17	6.2	37.66	1	37.95	36.85	5.2	9,597	0.05%
2021/08/16	2	39.58	13	40.47	39.65	-11	9,655	-0.11%
2021/08/13	2	41.00	1.3	41.00	40.90	0.7	9,619	0.01%
2021/08/12	1	41.65	1	42.20	41.15	0	9,653	0.00%
2021/08/11	3	41.00	0	0.00	41.15	3	9,717	0.03%
2021/08/10	3	41.97	0.3	41.90	41.85	2.7	9,801	0.03%
2021/08/09	0	0.00	7	42.11	42.40	-7	9,916	-0.07%
2021/08/06	11	42.00	13	42.14	42.05	-2	10,006	-0.02%
2021/08/05	5	41.57	16	41.98	42.05	-11	10,134	-0.11%
2021/08/04	3	41.87	11	42.01	42.20	-8	10,387	-0.08%
2021/08/03	16	41.56	5	41.74	41.80	11	10,891	0.10%
2021/08/02	4	41.25	1	42.00	42.00	3	11,135	0.03%
2021/07/30	0	0.00	11	42.20	42.15	-11	11,123	-0.10%
2021/07/29	3	41.90	2	42.10	42.20	1	11,148	0.01%
2021/07/28	6	41.53	20	41.67	41.70	-14	11,200	-0.12%
2021/07/27	1	41.75	18	42.00	41.75	-17	11,276	-0.15%
2021/07/26	50.1	41.96	524	41.86	41.35	-474	11,320	-4.19%	大賣/鉅額交易
2021/07/23	23	43.21	19.2	43.51	43.80	3.8	11,234	0.03%
2021/07/22	23	42.22	15.3	42.21	42.10	7.8	11,252	0.07%
2021/07/21	16	43.00	17	42.68	42.65	-1	11,280	-0.01%
2021/07/20	14.2	43.67	10	43.50	43.40	4.2	11,329	0.04%
2021/07/19	5	44.46	2	44.70	44.60	3	11,489	0.03%
2021/07/16	10	44.85	0	0.00	44.75	10	11,723	0.09%
2021/07/15	0	0.00	9	44.91	45.10	-9	11,904	-0.08%
2021/07/14	16	44.16	9	44.34	44.35	7	12,012	0.06%
2021/07/13	2	45.10	1	44.70	44.20	1	12,155	0.01%
2021/07/12	15	45.30	6	45.03	44.95	9	12,200	0.07%
2021/07/09	13.1	46.18	3	46.93	45.95	10.1	12,244	0.08%
2021/07/08	13	47.05	2	47.83	46.80	11	12,352	0.09%
2021/07/07	14	48.51	45	48.45	48.00	-31	12,719	-0.24%
2021/07/06	14.1	48.95	14	48.68	48.05	0.1	12,729	0.00%
2021/07/05	30.1	47.75	8.1	48.23	48.35	22	12,634	0.17%
2021/07/02	23.2	48.58	60.1	48.26	48.25	-36.9	12,625	-0.29%
2021/07/01	26.1	48.54	18.1	48.59	47.70	8	12,600	0.06%
2021/06/30	45	47.19	44	47.42	48.50	1	12,196	0.01%
2021/06/29	11	45.72	10	45.58	45.60	1	11,816	0.01%
2021/06/28	2.6	45.73	11	45.75	46.00	-8.4	11,840	-0.07%
2021/06/25	17	45.14	3	45.40	44.90	14	11,931	0.12%
2021/06/24	31.1	44.90	37	45.31	45.40	-5.9	12,036	-0.05%
2021/06/23	26.5	45.06	9	45.73	44.80	17.5	12,046	0.15%
2021/06/22	71.1	46.65	58	45.48	45.25	13.1	12,006	0.11%
2021/06/21	11.1	43.75	39	45.04	45.80	-27.9	11,681	-0.24%
2021/06/18	8	43.83	18	44.26	44.30	-10	11,495	-0.09%
2021/06/17	19.1	44.23	28	44.26	44.05	-8.9	11,500	-0.08%
2021/06/16	19.2	43.90	4	44.45	43.85	15.2	11,569	0.13%
2021/06/15	20	44.01	15	44.28	44.00	5	11,547	0.04%
2021/06/11	65.1	45.57	42.1	45.37	44.50	23	11,486	0.20%
2021/06/09	11.4	45.84	4	45.69	45.10	7.4	11,135	0.07%
2021/06/08	35.1	47.23	23	47.93	46.90	12.1	11,004	0.11%
2021/06/07	66.2	48.93	139	48.31	49.00	-72.8	10,711	-0.68%	大賣/
2021/06/04	95.4	46.48	79.3	47.36	45.65	16.1	9,730	0.17%
2021/06/03	76.3	47.13	31	46.67	46.40	45.3	9,410	0.48%
2021/06/02	25	43.68	24	43.55	44.75	1	8,596	0.01%
2021/06/01	5	40.85	15	41.33	41.70	-10	8,410	-0.12%
2021/05/31	10	41.39	7	41.66	41.30	3	8,428	0.04%
2021/05/28	12	41.04	14	41.44	41.20	-2	8,435	-0.02%
2021/05/27	25	41.17	11	41.63	40.90	14	8,495	0.16%
2021/05/26	13	40.98	18	41.32	41.60	-5	8,506	-0.06%
2021/05/25	22	41.88	1	42.20	41.70	21	8,495	0.25%
2021/05/24	3	42.77	3	43.00	42.35	0	8,454	0.00%
2021/05/21	5	40.17	14	41.14	41.30	-9	8,413	-0.11%
2021/05/20	13.1	39.42	13	39.86	39.95	0.1	8,382	0.00%
2021/05/19	1.1	40.01	3	40.23	40.35	-1.9	8,352	-0.02%
2021/05/18	10	38.82	9	38.81	40.00	1	8,294	0.01%
2021/05/17	13	37.33	8	38.08	37.50	5	8,225	0.06%
2021/05/14	17.1	40.52	0.4	39.30	39.30	16.7	8,098	0.21%
2021/05/13	1	40.00	0	0.00	40.55	1	7,981	0.01%
2021/05/12	18	42.89	23.1	42.23	40.80	-5.1	7,825	-0.07%
2021/05/11	22.3	47.32	63	48.03	44.85	-40.7	7,543	-0.54%
2021/05/10	33.1	45.21	27.6	45.09	46.30	5.5	7,010	0.08%
2021/05/07	1.1	43.36	44.2	42.75	43.20	-43.1	6,735	-0.64%
2021/05/06	0.2	42.80	10	42.50	42.90	-9.9	6,739	-0.15%
2021/05/05	1	43.00	2	43.60	42.80	-1	6,710	-0.01%
2021/05/04	16	42.48	0.2	42.25	42.35	15.8	6,679	0.24%
2021/05/03	2	44.25	7.5	44.64	44.45	-5.5	6,594	-0.08%
2021/04/29	2.1	44.48	15	43.80	44.60	-12.9	6,583	-0.20%
2021/04/28	19.1	45.29	7	45.14	44.90	12.1	6,554	0.18%
2021/04/27	5.3	44.58	5.3	45.19	45.80	0	6,573	0.00%
2021/04/26	8	45.00	211	44.72	45.20	-203	6,491	-3.13%	大賣/鉅額交易
2021/04/23	11	43.43	28	43.57	44.10	-17	6,353	-0.27%
2021/04/22	24.5	43.97	73	43.81	42.65	-48.5	6,216	-0.78%
2021/04/21	11.2	43.88	20	43.97	43.90	-8.8	6,020	-0.15%
2021/04/20	7.3	42.52	5	43.08	42.90	2.3	5,845	0.04%
2021/04/19	5.3	42.86	7	42.93	43.00	-1.7	5,793	-0.03%
2021/04/16	19	40.58	6	41.23	41.55	13	5,623	0.23%
2021/04/15	13	41.00	28	40.97	40.80	-15	5,565	-0.27%
2021/04/14	32.2	40.86	25	40.81	40.75	7.2	5,534	0.13%
2021/04/13	57.5	42.52	8	42.67	41.80	49.5	5,423	0.91%
2021/04/12	5.4	40.10	53.6	39.39	40.45	-48.2	4,935	-0.98%
2021/04/09	76.1	37.04	5	37.48	37.00	71.1	4,665	1.52%
2021/04/08	2	37.32	6	37.32	38.00	-4	4,657	-0.09%
2021/04/07	33	37.28	3	37.20	37.00	30	4,750	0.63%
2021/04/06	18.4	36.94	56.5	36.86	37.40	-38.1	5,023	-0.76%
2021/04/01	9	34.92	4	34.81	35.40	5	5,095	0.10%
2021/03/31	15.3	34.97	5	34.80	34.90	10.3	4,996	0.21%
2021/03/30	1	34.95	35	34.85	35.00	-34	4,935	-0.69%
2021/03/29	1.3	34.45	5	34.61	34.05	-3.7	4,784	-0.08%
2021/03/26	21.4	33.46	12	33.72	33.60	9.4	4,838	0.19%
2021/03/25	51.2	33.45	7	33.55	33.35	44.2	4,869	0.91%
2021/03/24	50	33.00	8	32.90	33.00	42	4,804	0.87%
2021/03/23	56	32.71	2	32.75	32.70	54	4,820	1.12%
2021/03/22	55.2	32.71	3	33.00	33.00	52.2	5,030	1.04%
2021/03/19	5	32.78	2	32.90	32.65	3	5,060	0.06%
2021/03/18	2	32.10	7	32.35	32.05	-5	4,953	-0.10%
2021/03/17	0	32.20	10	32.15	32.15	-10	4,948	-0.20%
2021/03/16	1	32.15	0	0.00	32.35	1	5,012	0.02%
2021/03/15	10	32.20	8	32.19	32.15	2	5,051	0.04%
2021/03/12	10	32.20	1	32.35	32.30	9	5,083	0.18%
2021/03/11	0	32.50	11	32.48	32.40	-11	5,137	-0.21%
2021/03/10	4	32.04	4	32.23	32.30	0	5,138	0.00%
2021/03/09	1	32.35	1	32.60	32.40	0	5,155	0.00%
2021/03/08	0	0.00	11	32.07	32.10	-11	5,171	-0.21%
2021/03/05	0.2	32.00	3	32.03	31.80	-2.8	5,165	-0.05%
2021/03/04	5	31.85	0	0.00	31.95	5	5,211	0.10%
2021/03/03	2	31.85	2	31.95	31.85	0	5,198	0.00%
2021/03/02	3	31.67	3	31.95	31.20	0	5,189	0.00%
2021/02/26	11	31.25	2	31.85	31.35	9	5,152	0.17%
2021/02/25	1	31.45	0	0.00	31.45	1	5,134	0.02%
2021/02/24	4	31.35	2	31.45	31.50	2	5,173	0.04%
2021/02/23	0	0.00	0	31.60	31.65	0	5,162	0.00%
2021/02/22	4	31.10	9	31.16	31.10	-5	5,150	-0.10%
2021/02/19	3	30.47	10	30.55	30.90	-7	5,168	-0.14%
2021/02/18	9	30.59	13	30.52	30.65	-4	5,340	-0.07%
2021/02/17	22	30.25	14	30.16	30.20	8	5,365	0.15%
2021/02/04	0	0.00	2.3	29.14	29.30	-2.3	5,813	-0.04%
2021/02/03	2	29.05	0	0.00	29.15	2	5,855	0.03%
2021/02/02	3	29.30	5	29.30	29.30	-2	5,993	-0.03%
2021/02/01	8	28.32	2	28.60	28.90	6	6,029	0.10%
2021/01/29	12	29.00	2	29.20	28.70	10	6,066	0.16%
2021/01/28	14	29.34	0.2	29.35	29.20	13.8	6,138	0.23%
2021/01/27	0	0.00	1	29.90	29.80	-1	6,145	-0.02%
2021/01/26	9	29.97	15	30.03	29.90	-6	6,185	-0.10%
2021/01/25	33.6	30.11	0	0.00	30.15	33.6	6,210	0.54%
2021/01/21	2	29.93	0	0.00	29.90	2	6,209	0.03%
2021/01/20	23	30.04	5	29.78	29.85	18	6,286	0.29%
2021/01/19	3	30.98	0.7	31.08	30.85	2.3	6,495	0.04%
2021/01/18	61	30.98	4	31.08	31.10	57	6,550	0.87%
2021/01/15	3	31.72	2	31.40	31.40	1	6,564	0.02%
2021/01/14	21	32.07	11	32.24	32.05	10	6,677	0.15%
2021/01/13	14	32.30	7	32.44	32.30	7	6,713	0.10%
2021/01/12	12	32.58	4	32.20	32.25	8	6,781	0.12%
2021/01/11	22.3	33.01	2	33.75	33.00	20.3	6,760	0.30%
2021/01/08	8	33.29	0	0.00	33.30	8	6,787	0.12%
2021/01/07	5.6	33.67	10	33.92	33.55	-4.4	6,802	-0.06%
2021/01/06	11	33.34	5	33.33	33.20	6	6,891	0.09%
2021/01/05	91	33.75	19	33.73	33.75	72	7,035	1.02%
2021/01/04	1	34.20	5	34.23	34.20	-4	7,184	-0.06%
2020/12/31	63	33.94	1	33.85	34.00	62	7,154	0.87%
2020/12/30	5	34.23	11	34.11	34.15	-6	7,118	-0.08%
2020/12/29	276	34.16	135	33.59	33.55	141	7,018	2.01%	大買/大賣/鉅額交易
2020/12/28	20	32.98	60.1	32.86	33.45	-40	6,617	-0.61%
2020/12/24	3	32.02	0	0.00	31.95	3	6,566	0.05%
2020/12/23	11	31.85	1	32.00	32.00	10	6,696	0.15%
2020/12/22	21	32.49	44.6	32.38	32.10	-23.6	6,864	-0.34%
2020/12/21	2	31.88	23	31.85	31.95	-21	6,824	-0.31%
2020/12/18	1	31.35	0	0.00	31.35	1	6,858	0.01%
2020/12/17	11	31.34	2	31.50	31.35	9	6,965	0.13%
2020/12/16	18	31.59	18	31.86	31.75	0	7,030	0.00%
2020/12/15	11	31.34	33.1	31.35	31.25	-22.1	7,052	-0.31%
2020/12/14	9	30.50	2	30.65	30.85	7	7,238	0.10%
2020/12/11	4.1	30.80	0	0.00	30.60	4.1	7,585	0.05%
2020/12/10	30	30.91	9	31.51	30.85	21	7,732	0.27%
2020/12/09	7	30.87	7	30.89	30.90	0	7,836	0.00%
2020/12/08	12	31.15	6	31.23	31.20	6	7,910	0.08%
2020/12/07	8	31.22	1	30.85	30.80	7	8,044	0.09%
2020/12/04	3	31.42	1	31.30	31.40	2	8,135	0.02%
2020/12/03	1.3	31.55	1	31.50	31.55	0.3	8,318	0.00%
2020/12/02	6	31.69	2	31.80	31.65	4	8,383	0.05%
2020/12/01	10	31.86	0	0.00	31.95	10	8,434	0.12%
2020/11/30	16	32.20	14	32.46	31.80	2	8,550	0.02%
2020/11/27	1	32.10	0	0.00	32.00	1	8,664	0.01%
2020/11/26	12	32.10	0	0.00	31.95	12	8,892	0.13%
2020/11/25	18.7	31.95	0	0.00	31.75	18.7	9,325	0.20%
2020/11/24	18.1	31.90	1.2	31.88	31.90	17	9,455	0.18%
2020/11/23	6	31.77	0	0.00	31.80	6	9,522	0.06%
2020/11/20	0.1	32.20	0	0.00	32.00	0.1	9,527	0.00%
2020/11/19	8	31.78	0	0.00	31.70	8	9,608	0.08%
2020/11/18	3	31.72	0	31.90	31.95	3	9,607	0.03%
2020/11/17	26.5	31.99	16	31.83	32.00	10.5	9,652	0.11%
2020/11/16	11	32.55	0	0.00	32.65	11	9,663	0.11%
2020/11/13	19	33.51	17	34.17	32.60	2	9,815	0.02%
2020/11/12	1	32.70	0	0.00	32.60	1	9,419	0.01%
2020/11/11	5	32.80	1	32.70	33.10	4	9,481	0.04%
2020/11/10	3	32.57	0	0.00	32.45	3	9,584	0.03%
2020/11/09	10.1	33.12	0	0.00	33.25	10.1	9,613	0.10%
2020/11/06	3	32.63	0	0.00	32.70	3	9,894	0.03%
2020/11/05	15	33.00	2	32.63	32.60	13	10,067	0.13%
2020/11/03	22	33.39	0	0.00	33.15	22	10,121	0.22%
2020/11/02	3	33.13	2	33.15	33.15	1	10,118	0.01%
2020/10/30	4	34.11	1	33.85	33.95	3	10,102	0.03%
2020/10/29	4	34.18	2	34.10	34.30	2	10,056	0.02%
2020/10/28	0	0.00	13	35.27	34.75	-13	10,041	-0.13%
2020/10/27	9.1	35.31	18	34.96	35.35	-8.9	9,929	-0.09%
2020/10/26	12	33.52	7.2	33.78	33.55	4.8	9,628	0.05%
2020/10/23	19.1	33.83	0	0.00	33.75	19.1	9,552	0.20%
2020/10/22	7	34.12	20	34.19	33.85	-13	9,557	-0.14%
2020/10/21	1	33.90	1	33.50	33.75	0	9,440	0.00%
2020/10/20	8	33.17	44	33.52	33.60	-36	9,399	-0.38%
2020/10/19	43.2	32.56	0	0.00	32.50	43.2	9,368	0.46%
2020/10/16	3	33.05	0	0.00	32.80	3	9,357	0.03%
2020/10/15	2	33.45	0	0.00	33.20	2	9,340	0.02%
2020/10/14	14	33.51	13	33.67	33.20	1	9,348	0.01%
2020/10/13	24	33.53	24	34.07	34.50	0	9,174	0.00%
2020/10/12	10	33.41	25	33.24	33.50	-15	8,973	-0.17%
2020/10/08	3	31.83	0	0.00	31.75	3	8,852	0.03%
2020/10/07	0	0.00	6	32.20	32.25	-6	8,838	-0.07%
2020/10/06	4	32.50	1.2	32.31	32.50	2.8	8,827	0.03%
2020/10/05	5	31.80	19	31.99	32.10	-14	8,814	-0.16%
2020/09/30	7	31.84	3	31.92	31.55	4	8,814	0.05%
2020/09/29	6	31.95	8	32.28	32.55	-2	8,758	-0.02%
2020/09/28	4	31.55	4.1	31.70	31.80	-0.1	8,634	0.00%
2020/09/25	22	31.40	22	31.59	31.60	0	8,596	0.00%
2020/09/24	44	30.59	4	30.61	30.45	40	8,511	0.47%
2020/09/23	3	31.27	5	31.42	31.15	-2	8,369	-0.02%
2020/09/22	5	32.27	6	32.23	31.90	-1	8,273	-0.01%
2020/09/21	4	33.13	2	32.98	33.10	2	8,144	0.02%
2020/09/18	7	32.36	7	32.62	32.90	0	8,049	0.00%
2020/09/17	10	31.71	50	31.78	31.75	-40	7,804	-0.51%
2020/09/16	9	30.49	18	31.00	31.55	-9	7,580	-0.12%
2020/09/15	4	29.69	28	29.95	30.00	-24	7,301	-0.33%
2020/09/14	5	29.42	2	29.05	29.00	3	7,211	0.04%
2020/09/11	15	28.88	19	28.80	28.50	-4	7,118	-0.06%
2020/09/10	25	29.40	12	29.28	29.00	13	7,058	0.18%
2020/09/09	5	29.65	7	29.65	29.65	-2	6,999	-0.03%
2020/09/08	3.1	29.25	12.1	28.86	29.15	-9.1	6,915	-0.13%
2020/09/07	4	27.80	2	27.90	27.90	2	6,728	0.03%
2020/09/04	19	27.87	3	27.97	27.80	16	6,666	0.24%
2020/09/03	16	28.52	4	28.35	28.70	12	6,678	0.18%
2020/09/02	7.2	28.71	3	28.63	28.45	4.2	6,571	0.06%
2020/09/01	40	30.01	3	29.62	29.50	37	6,390	0.58%
2020/08/31	14	29.76	24	29.40	30.30	-10	6,145	-0.16%
2020/08/28	3	27.50	9	27.41	27.55	-6	5,720	-0.10%
2020/08/27	12	26.73	6	26.70	26.30	6	5,580	0.11%
2020/08/26	9	27.16	2	26.98	27.10	7	5,487	0.13%
2020/08/25	3	27.45	3	27.58	27.30	0	5,429	0.00%
2020/08/24	5	27.10	1	27.10	27.00	4	5,386	0.07%
2020/08/21	8	27.14	5	27.12	27.30	3	5,399	0.06%
2020/08/20	15	27.06	23	27.17	27.50	-8	5,342	-0.15%
2020/08/19	6	27.77	43	27.25	28.00	-37	5,215	-0.71%
2020/08/18	0	0.00	2	26.53	26.45	-2	5,110	-0.04%
2020/08/17	8	26.31	9	26.30	26.50	-1	5,168	-0.02%
2020/08/14	5	26.33	7	26.20	26.35	-2	5,275	-0.04%
2020/08/13	2	25.68	1,385	25.63	25.55	-1,383	5,249	-26.35%	大賣/鉅額交易
2020/08/12	31	25.59	275	25.68	25.40	-244	5,257	-4.64%	大賣/鉅額交易
2020/08/11	14	24.83	27	24.65	25.15	-13	5,099	-0.25%
2020/08/10	10	23.83	5	24.10	23.90	5	4,954	0.10%
2020/08/07	7	24.05	6	24.01	24.15	1	4,961	0.02%
2020/08/06	2	23.40	5	23.45	23.55	-3	4,927	-0.06%
2020/08/05	3	23.40	0	0.00	23.40	3	5,157	0.06%
2020/08/04	2	23.15	4	23.15	23.15	-2	5,119	-0.04%
2020/08/03	0	0.00	1	23.10	23.20	-1	5,110	-0.02%
2020/07/31	2	23.18	0	0.00	23.20	2	5,088	0.04%
2020/07/29	2	23.13	4	23.31	23.15	-2	5,083	-0.04%
2020/07/28	0.2	23.10	0	0.00	23.10	0.2	5,093	0.00%
2020/07/27	7	23.60	7	23.75	23.60	0	5,082	0.00%
2020/07/24	0	0.00	4	23.70	23.60	-4	5,059	-0.08%
2020/07/23	1	24.10	5	23.94	23.80	-4	5,049	-0.08%
2020/07/22	16	23.75	0	0.00	23.85	16	4,996	0.32%
2020/07/21	5	23.75	0	0.00	23.90	5	4,952	0.10%
2020/07/20	2	23.95	3	23.92	23.95	-1	4,914	-0.02%
2020/07/16	0	23.75	1	23.80	23.85	-1	4,858	-0.02%
2020/07/15	0	0.00	8	23.64	23.80	-8	4,837	-0.17%
2020/07/14	8	23.41	0	0.00	23.25	8	4,784	0.17%
2020/07/13	5	23.66	18	23.69	23.70	-13	4,766	-0.27%
2020/07/10	178	23.40	23	23.31	23.35	155	4,775	3.25%	大買/鉅額交易
2020/07/08	0	0.00	3	23.20	23.20	-3	4,670	-0.06%
2020/07/07	0.1	22.90	64	22.99	22.95	-63.9	4,674	-1.37%
2020/07/06	4	22.80	582	22.85	23.00	-578	4,713	-12.26%	大賣/鉅額交易
2020/07/03	237.1	23.83	71	23.91	23.95	166.1	4,653	3.57%	大買/鉅額交易
2020/07/02	60.1	23.75	8	23.86	23.85	52.1	4,572	1.14%
2020/07/01	176.1	23.46	20	23.70	23.65	156.1	4,583	3.41%	大買/鉅額交易
2020/06/30	31.1	23.35	5	23.35	23.30	26.1	4,558	0.57%
2020/06/29	74.1	23.27	1	23.50	23.15	73.1	4,584	1.59%
2020/06/24	7.1	23.65	0	0.00	23.50	7.1	4,588	0.15%
2020/06/23	22	23.84	10	23.55	23.55	12	4,655	0.26%
2020/06/22	2.1	23.70	5	23.76	23.70	-2.9	4,710	-0.06%
2020/06/19	27.1	24.21	15	23.65	23.65	12.1	4,700	0.26%
2020/06/18	20	24.06	77	24.02	24.00	-57	4,723	-1.21%
2020/06/17	9	23.84	2	23.75	23.75	7	4,736	0.15%
2020/06/16	13	23.13	35	23.46	23.85	-22	4,805	-0.46%
2020/06/15	33	23.07	9	23.01	22.90	24	4,918	0.49%
2020/06/12	3	22.38	12	22.55	22.70	-9	4,931	-0.18%
2020/06/11	4	22.60	2	22.55	22.50	2	4,997	0.04%
2020/06/10	44	22.79	16	22.75	22.75	28	5,048	0.55%
2020/06/09	5	23.64	10	23.80	23.70	-5	5,193	-0.10%
2020/06/08	11	23.80	4	23.80	23.95	7	5,294	0.13%
2020/06/05	2	23.75	2	23.75	23.75	0	5,394	0.00%
2020/06/04	3	23.67	0	0.00	23.60	3	5,545	0.05%
2020/06/03	14	23.88	11	23.86	23.95	3	5,668	0.05%
2020/06/02	0	0.00	4	23.75	23.80	-4	5,700	-0.07%
2020/06/01	5	23.90	4.1	23.97	23.95	0.9	5,810	0.02%
2020/05/29	27	24.10	3	23.80	23.60	24	5,939	0.40%
2020/05/28	37	24.09	2	24.20	23.85	35	6,106	0.57%
2020/05/27	0	0.00	7	23.98	23.90	-7	6,201	-0.11%
2020/05/26	8	23.86	11	23.92	23.90	-3	6,571	-0.05%
2020/05/25	40	23.53	6	23.55	23.45	34	7,089	0.48%
2020/05/22	7	24.23	151.1	24.18	24.05	-144.1	7,214	-2.00%	大賣/鉅額交易
2020/05/21	5	24.07	68	24.12	24.30	-63	7,427	-0.85%
2020/05/20	20	23.87	40	23.87	23.55	-20	7,367	-0.27%
2020/05/19	12	23.30	16	23.30	23.60	-4	7,336	-0.05%
2020/05/18	22	22.79	21	22.97	23.10	1	7,175	0.01%
2020/05/15	11	22.12	8	22.22	22.20	3	7,007	0.04%
2020/05/14	2	21.58	4	21.95	21.50	-2	6,955	-0.03%
2020/05/13	15	22.05	2	21.95	21.90	13	6,894	0.19%
2020/05/12	20	22.37	132	22.62	22.40	-112	6,806	-1.65%	大賣/鉅額交易
2020/05/11	0	0.00	2	21.15	21.10	-2	6,543	-0.03%
2020/05/08	93	21.12	1	21.10	21.05	92	6,555	1.40%
2020/05/07	2	20.95	0	0.00	21.10	2	6,650	0.03%
2020/05/06	0	0.00	2	21.10	20.90	-2	6,792	-0.03%
2020/05/05	3	20.85	0	0.00	20.95	3	6,789	0.04%
2020/05/04	1	20.85	0	0.00	20.80	1	6,791	0.01%
2020/04/30	0	0.00	1	21.15	21.20	-1	6,772	-0.01%
2020/04/29	102	21.20	0	0.00	21.05	102	6,759	1.51%	大買/鉅額交易
2020/04/28	23	20.75	0	0.00	21.00	23	6,732	0.34%
2020/04/27	6	20.55	0	0.00	20.70	6	6,745	0.09%
2020/04/23	40	20.30	1	20.50	20.60	39	6,759	0.58%
2020/04/21	1	20.35	17	20.46	20.35	-16	6,773	-0.24%
2020/04/20	230	21.00	0	0.00	21.00	230	6,744	3.41%	大買/鉅額交易
2020/04/16	95	21.16	0.1	21.15	21.15	94.9	6,759	1.40%
2020/04/15	112	21.01	33	21.18	21.45	79	6,723	1.17%	大買/
2020/04/14	70	20.74	4	20.71	20.85	66	6,657	0.99%
2020/04/13	60	20.73	2	20.75	20.60	58	6,647	0.87%
2020/04/10	41	20.92	2	20.70	20.75	39	6,633	0.59%
2020/04/09	104	20.92	42	20.93	21.10	62	6,605	0.94%	大買/
2020/04/08	32	20.88	2	20.80	20.85	30	6,563	0.46%
2020/04/07	120	20.44	0	0.00	20.30	120	6,514	1.84%	大買/鉅額交易
2020/04/06	47	20.31	0	0.00	20.40	47	6,489	0.72%
2020/04/01	12.1	20.49	0	0.00	20.50	12.1	6,454	0.19%
2020/03/31	1	20.30	50	20.30	20.55	-49	6,481	-0.76%
2020/03/30	0	0.00	240	19.60	20.50	-240	6,439	-3.73%	大賣/鉅額交易
2020/03/27	358	20.51	1	20.25	20.10	357	6,396	5.58%	大買/鉅額交易
2020/03/26	43	20.40	16	20.64	20.75	27	6,303	0.43%
2020/03/25	101	20.09	5	20.37	20.35	96	6,194	1.55%	大買/
2020/03/24	6	19.21	1	19.45	19.45	5	6,102	0.08%
2020/03/23	135	18.91	8	18.84	19.05	127	6,000	2.12%	大買/鉅額交易
2020/03/20	176.2	18.31	11	18.45	18.35	165.2	5,913	2.79%	大買/鉅額交易
2020/03/19	34	17.79	241	17.99	17.55	-207	5,777	-3.58%	大賣/鉅額交易
2020/03/18	94	19.76	1	20.00	19.45	93	5,544	1.68%
2020/03/17	0	0.00	5.1	20.65	20.35	-5.1	5,438	-0.09%
2020/03/16	2	21.10	246	21.05	21.00	-244	5,330	-4.58%	大賣/鉅額交易
2020/03/13	137	20.82	523	20.51	21.30	-386	5,237	-7.37%	大買/大賣/鉅額交易
2020/03/12	0	0.00	4	22.20	22.50	-4	4,960	-0.08%
2020/03/11	51	22.90	170	23.07	23.00	-119	4,821	-2.47%	大賣/鉅額交易
2020/03/10	1	22.35	200	22.73	22.70	-199	4,707	-4.23%	大賣/鉅額交易
2020/03/09	6	23.00	110	22.49	22.10	-104	4,538	-2.29%	大賣/鉅額交易
2020/03/06	2	23.35	100	23.20	23.20	-98	4,361	-2.25%
2020/03/05	3	23.28	532	23.45	23.50	-529	4,286	-12.34%	大賣/鉅額交易
2020/03/04	3	24.13	5	24.15	23.75	-2	4,154	-0.05%
2020/03/03	3.1	23.97	9	24.37	24.20	-6	4,018	-0.15%
2020/02/27	10	24.23	5	24.44	23.65	5	3,649	0.14%
2020/02/26	20	23.66	562	24.37	23.65	-542	3,278	-16.53%	大賣/鉅額交易
2020/02/25	355	23.27	107	22.64	22.60	248	2,676	9.27%	大買/大賣/鉅額交易
2020/02/24	709	22.83	221	22.74	23.00	488	2,438	20.01%	大買/大賣/鉅額交易
2020/02/21	1,212	21.55	10	21.47	21.65	1,202	2,096	57.32%	大買/鉅額交易
2020/02/20	451	21.11	6	21.04	21.00	445	1,950	22.82%	大買/鉅額交易
2020/02/19	1	20.65	13	20.61	20.60	-12	1,856	-0.65%
2020/02/18	0	0.00	3	20.52	20.50	-3	1,884	-0.16%
2020/02/17	11	20.60	5	20.40	20.50	6	1,955	0.31%
2020/02/14	2	20.10	0	0.00	20.30	2	1,909	0.10%
2020/02/13	1	20.20	5	20.20	20.10	-4	1,892	-0.21%
2020/02/12	52	20.13	3	20.12	20.15	49	1,886	2.60%
2020/02/11	4	20.06	2	20.05	20.05	2	1,862	0.11%
2020/02/10	8.1	20.21	2	20.30	20.25	6.1	1,832	0.33%
2020/02/07	5	20.57	5	20.45	20.80	0	1,732	0.00%
2020/02/06	0	0.00	12	20.00	20.00	-12	1,578	-0.76%
2020/02/05	0	0.00	0.1	19.70	19.65	-0.1	1,561	-0.01%
2020/02/04	1	19.65	2	19.65	19.65	-1	1,548	-0.06%
2020/02/03	5	19.53	0	0.00	19.55	5	1,540	0.32%
2020/01/31	1	19.70	2	19.73	19.70	-1	1,511	-0.07%
2020/01/30	120	19.71	0	0.00	19.55	120	1,495	8.02%	大買/鉅額交易
2020/01/20	92	20.45	3	20.45	20.45	89	1,464	6.08%
2020/01/17	0	0.00	0.7	20.20	20.20	-0.7	1,426	-0.05%
2020/01/16	0.5	20.10	3	20.10	20.20	-2.5	1,404	-0.18%
2020/01/15	1	20.05	4	19.91	20.00	-3	1,378	-0.22%
2020/01/14	1	19.75	0	0.00	19.75	1	1,333	0.07%
2020/01/13	1	19.70	0	0.00	19.75	1	1,343	0.07%
2020/01/10	6	19.77	7	19.65	19.75	-1	1,356	-0.07%
2020/01/09	1	19.30	0	0.00	19.20	1	1,290	0.08%
2020/01/07	1	19.20	1	19.30	19.35	0	1,304	0.00%
2020/01/06	0.1	19.20	63	19.26	19.20	-62.9	1,326	-4.74%
2020/01/03	0	0.00	8	19.43	19.40	-8	1,345	-0.59%
2020/01/02	0	0.00	1	19.31	19.45	-1	1,339	-0.08%
2019/12/31	10	19.20	4	19.20	19.30	6	1,305	0.46%
2019/12/30	27	19.21	0	0.00	19.20	27	1,288	2.10%
2019/12/26	0	0.00	1,002	19.10	19.15	-1,002	1,248	-80.24%	大賣/鉅額交易
2019/12/25	1	18.95	0	0.00	18.95	1	1,203	0.08%
2019/12/24	10	19.00	0	0.00	18.95	10	1,203	0.83%
2019/12/23	1	18.85	0	0.00	19.00	1	1,200	0.08%
2019/12/20	0	0.00	0.1	18.85	18.85	-0.1	1,204	-0.01%
2019/12/19	1	18.95	0	0.00	18.95	1	1,202	0.08%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	2	18.78	0	0.00	18.85	2	1,191	0.17%
2019/12/16	1	18.95	0	0.00	18.85	1	1,155	0.09%
2019/12/13	0	0.00	1	19.00	19.00	-1	1,151	-0.09%
2019/12/12	0	0.00	1	18.95	18.95	-1	1,150	-0.09%
2019/12/10	10	18.70	0	0.00	18.95	10	1,157	0.86%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/05	0	0.00	2.3	18.60	18.60	-2.3	1,186	-0.19%
2019/12/04	10	18.70	401	18.67	18.75	-391	1,168	-33.47%	大賣/鉅額交易
2019/12/02	6	18.65	0	0.00	18.70	6	1,164	0.52%
2019/11/29	3	18.85	0	0.00	18.80	3	1,152	0.26%
2019/11/28	4	18.85	3	18.85	18.85	1	1,153	0.09%
2019/11/27	0	0.00	2	19.00	19.05	-2	1,131	-0.18%
2019/11/26	11	19.13	248	19.02	18.90	-237	1,111	-21.32%	大賣/鉅額交易
2019/11/25	29	19.21	3	19.28	19.20	26	1,088	2.39%
2019/11/21	0	0.00	2	18.85	18.85	-2	1,052	-0.19%
2019/11/19	0	0.00	5	18.80	18.80	-5	1,053	-0.47%
2019/11/18	2	18.70	1	18.90	18.80	1	1,052	0.10%
2019/11/15	1	19.00	2	19.20	18.85	-1	1,048	-0.10%
2019/11/14	11	18.77	7	18.75	18.80	4	997	0.40%
2019/11/11	0	0.00	1	18.20	18.20	-1	940	-0.11%
2019/11/08	1	18.20	0	0.00	18.20	1	937	0.11%
2019/11/06	0	0.00	3	18.30	18.20	-3	940	-0.32%
2019/11/05	0	0.00	0.2	18.35	18.35	-0.2	936	-0.02%
2019/11/04	1	18.20	0	0.00	18.25	1	953	0.10%
2019/10/31	0.3	18.15	1	18.15	18.15	-0.7	982	-0.07%
2019/10/29	0	0.00	7	18.12	18.10	-7	1,014	-0.69%
2019/10/28	8	18.24	5	18.22	18.15	3	1,018	0.29%
2019/10/25	0	0.00	1	18.00	18.05	-1	1,008	-0.10%
2019/10/24	3	18.05	0	18.10	18.10	3	1,024	0.29%
2019/10/23	2	18.05	0	0.00	18.00	2	1,033	0.19%
2019/10/22	0	0.00	2.7	18.01	18.00	-2.7	1,038	-0.26%
2019/10/21	3	17.90	0	0.00	17.95	3	1,057	0.28%
2019/10/18	4	17.80	0	0.00	17.80	4	1,040	0.38%
2019/10/16	1	18.35	0	0.00	18.35	1	1,012	0.10%
2019/10/15	0	0.00	1	18.25	18.30	-1	1,008	-0.10%
2019/10/14	2	18.25	9	18.16	18.30	-7	1,030	-0.68%
2019/10/09	10.2	17.97	0	0.00	17.65	10.2	1,052	0.97%
2019/10/07	1	17.90	0	0.00	17.90	1	1,060	0.09%
2019/10/01	0	0.00	1	18.00	18.00	-1	1,189	-0.08%
2019/09/27	0	0.00	35	17.95	17.85	-35	1,212	-2.89%
2019/09/26	5	18.00	70	18.09	18.05	-65	1,227	-5.30%
2019/09/25	0	0.00	102.2	18.10	18.05	-102.2	1,266	-8.07%	大賣/鉅額交易
2019/09/24	1	18.20	100.8	18.15	18.10	-99.8	1,283	-7.78%
2019/09/16	0	0.00	1	18.35	18.35	-1	1,427	-0.07%
2019/09/12	1	18.30	1	18.30	18.30	0	1,471	0.00%
2019/09/11	1	18.25	0	0.00	18.10	1	1,508	0.07%
2019/09/10	2.1	18.20	0	0.00	18.25	2.1	1,516	0.14%
2019/09/09	7	18.01	0.9	18.45	18.30	6.1	1,527	0.40%
2019/09/04	2	17.75	1.1	17.81	17.85	0.9	1,510	0.06%
2019/09/03	0.4	17.85	0	0.00	17.70	0.4	1,512	0.03%
2019/08/28	2	17.48	0	0.00	17.35	2	1,526	0.13%
2019/08/27	0.2	17.60	0	0.00	17.40	0.2	1,527	0.01%
2019/08/26	0	0.00	1	17.45	17.50	-1	1,523	-0.07%
2019/08/23	1	17.75	0	0.00	17.65	1	1,534	0.07%
2019/08/22	1	17.80	0	0.00	17.80	1	1,545	0.06%
2019/08/21	5	17.65	0	0.00	17.70	5	1,555	0.32%
2019/08/20	1	17.70	0	0.00	17.65	1	1,556	0.06%
2019/08/19	2	17.75	0	0.00	17.75	2	1,553	0.13%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	0.1	18.10	0	0.00	18.00	0.1	1,546	0.01%
2019/08/13	1.5	18.20	1.1	18.25	18.15	0.4	1,554	0.03%
2019/08/12	0	0.00	2	18.38	18.30	-2	1,557	-0.13%
2019/08/07	20	18.05	0	0.00	17.95	20	1,567	1.28%
2019/08/06	32	17.62	490	17.54	18.05	-458	1,586	-28.88%	大賣/鉅額交易
2019/08/05	33	18.33	0	0.00	18.10	33	1,574	2.10%
2019/08/02	61	18.42	0	0.00	18.45	61	1,580	3.86%
2019/08/01	30	18.70	0	0.00	18.65	30	1,610	1.86%
2019/07/30	62.1	18.92	0	0.00	18.85	62.1	1,607	3.86%
2019/07/29	60	18.95	0	0.00	18.95	60	1,635	3.67%
2019/07/26	22	19.00	0	0.00	19.00	22	1,630	1.35%
2019/07/25	1.4	19.00	0	0.00	19.00	1.4	1,627	0.09%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/22	1	19.15	50	19.25	19.10	-49	1,642	-2.98%
2019/07/19	0	0.00	3.4	19.11	19.10	-3.4	1,642	-0.21%
2019/07/18	30	19.10	100	19.10	19.10	-70	1,675	-4.18%
2019/07/17	0	0.00	10.2	19.10	19.15	-10.2	1,685	-0.61%
2019/07/16	0	0.00	11	19.25	19.15	-11	1,683	-0.65%
2019/07/15	2	19.40	79	19.27	19.20	-77	1,662	-4.63%
2019/07/12	1.2	19.61	0	0.00	19.70	1.2	1,678	0.07%
2019/07/11	5.5	19.71	10	19.63	19.65	-4.5	1,703	-0.26%
2019/07/10	1	20.50	51	20.60	20.60	-50	1,691	-2.96%
2019/07/09	7	20.47	0	0.00	20.50	7	1,665	0.42%
2019/07/08	150	20.55	50	20.55	20.55	100	1,682	5.94%	大買/
2019/07/05	50	20.50	156	20.60	20.60	-106	1,707	-6.21%	大賣/鉅額交易
2019/07/04	9	20.48	0	0.00	20.50	9	1,857	0.48%
2019/07/03	41	20.35	0.1	20.50	20.40	40.9	1,897	2.16%
2019/07/02	200	20.40	20	20.50	20.45	180	1,956	9.20%	大買/鉅額交易
2019/07/01	7	20.23	0	0.00	20.25	7	1,951	0.36%
2019/06/28	2	20.30	0	0.00	20.20	2	1,943	0.10%
2019/06/26	4	20.41	0	0.00	20.35	4	1,979	0.20%
2019/06/25	1.3	20.70	1	20.70	20.75	0.3	1,973	0.02%
2019/06/24	1	20.80	1	20.55	20.75	0	1,970	0.00%
2019/06/20	1	20.50	3	20.43	20.50	-2	1,945	-0.10%
2019/06/19	0	0.00	14	20.25	20.20	-14	1,950	-0.72%
2019/06/18	3	19.92	0	0.00	19.90	3	1,940	0.15%
2019/06/17	0	0.00	6.1	19.93	19.90	-6.1	1,948	-0.32%
2019/06/14	1	19.65	1	19.65	19.65	0	1,941	0.00%
2019/06/13	1	19.45	1	19.50	19.45	0	1,941	0.00%
2019/06/12	0	0.00	1	19.45	19.45	-1	1,955	-0.05%
2019/06/11	1	19.55	0	0.00	19.55	1	1,970	0.05%
2019/06/10	5.1	19.50	5	19.55	19.55	0.1	1,983	0.01%
2019/06/06	4	19.40	4	19.50	19.40	0	1,984	0.00%
2019/05/30	1	19.40	4	19.45	19.40	-3	2,044	-0.15%
2019/05/29	3	19.30	3	19.45	19.30	0	2,034	0.00%
2019/05/28	4	19.41	0	0.00	19.30	4	2,030	0.20%
2019/05/24	5	19.25	1	19.35	19.35	4	2,043	0.20%
2019/05/23	4	19.25	0	0.00	19.25	4	2,056	0.19%
2019/05/22	4	19.30	0	0.00	19.40	4	2,078	0.19%
2019/05/20	5	19.25	0	0.00	19.35	5	2,120	0.24%
2019/05/17	2	19.20	0	0.00	19.25	2	2,159	0.09%
2019/05/16	6	19.32	4	19.45	19.30	2	2,223	0.09%
2019/05/15	11	19.34	4	19.45	19.25	7	2,257	0.31%
2019/05/14	2	19.00	2	19.10	19.30	0	2,268	0.00%
2019/05/10	4	19.48	20	19.68	19.35	-16	2,323	-0.69%
2019/05/09	16.1	19.62	3	19.80	19.50	13.1	2,332	0.56%
2019/05/08	0	0.00	6	19.75	19.80	-6	2,303	-0.26%
2019/05/07	10	19.65	0.2	19.70	19.70	9.8	2,301	0.43%
2019/05/06	7	19.61	0	0.00	19.70	7	2,294	0.31%
2019/05/03	0	0.00	50	19.95	19.95	-50	2,269	-2.20%
2019/05/02	0	0.00	6	19.95	20.00	-6	2,265	-0.26%
2019/04/30	20	19.80	0	0.00	19.75	20	2,259	0.89%
2019/04/29	1	19.75	0	0.00	19.80	1	2,247	0.04%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/25	0	0.00	2	20.05	20.10	-2	2,251	-0.09%
2019/04/24	30	20.00	0	0.00	19.90	30	2,248	1.33%
2019/04/23	9	19.84	0	0.00	19.80	9	2,221	0.41%
2019/04/22	53	19.95	0	0.00	19.95	53	2,212	2.40%
2019/04/19	0	0.00	56	19.96	19.90	-56	2,210	-2.53%
2019/04/18	7	20.04	37	20.14	19.85	-30	2,209	-1.36%
2019/04/17	11	20.30	2	20.35	20.40	9	2,166	0.42%
2019/04/16	1	20.45	8	20.50	20.45	-7	2,147	-0.33%
2019/04/15	0.3	20.60	4	20.55	20.60	-3.7	2,141	-0.17%
2019/04/12	1	20.55	0	0.00	20.55	1	2,121	0.05%
2019/04/10	4	21.50	9	21.18	21.35	-5	2,041	-0.24%
2019/04/09	0	0.00	12	20.80	20.80	-12	1,892	-0.63%
2019/04/08	0	0.00	21	21.05	21.20	-21	1,847	-1.14%
2019/04/03	0	20.90	100	20.65	20.60	-100	1,793	-5.58%
2019/04/02	0	21.00	0	21.00	20.55	0	1,760	0.00%
2019/04/01	0.1	20.50	0	0.00	20.50	0.1	1,755	0.01%
2019/03/29	0	0.00	10	20.40	20.50	-10	1,744	-0.57%
2019/03/28	2	20.25	0	0.00	20.20	2	1,771	0.11%
2019/03/27	0	20.60	10	20.55	20.50	-10	1,782	-0.56%
2019/03/26	1	20.60	8	20.60	20.55	-7	1,776	-0.39%
2019/03/25	3	20.60	100	20.58	20.55	-97	1,788	-5.42%
2019/03/22	0	0.00	6	20.77	20.90	-6	1,782	-0.34%
2019/03/21	10	20.50	0	0.00	20.65	10	1,736	0.58%
2019/03/20	0	0.00	2	20.40	20.40	-2	1,708	-0.12%
2019/03/19	100.2	20.30	4	20.35	20.30	96.2	1,701	5.66%
2019/03/18	0	0.00	15	20.32	20.30	-15	1,697	-0.88%
2019/03/14	0	0.00	7	20.11	20.10	-7	1,701	-0.41%
2019/03/12	10	20.40	0	0.00	20.25	10	1,722	0.58%
2019/03/08	2	20.00	0	0.00	20.15	2	1,767	0.11%
2019/03/07	0	0.00	0.1	20.20	20.20	-0.1	1,804	-0.01%
2019/03/06	0	0.00	5	20.35	20.40	-5	1,814	-0.28%
2019/03/05	10	20.25	10	20.30	20.20	0	1,801	0.00%
2019/03/04	1	20.20	0	0.00	20.25	1	1,799	0.06%
2019/02/27	54	20.19	9	20.25	20.20	45	1,835	2.45%
2019/02/26	11	20.33	0	0.00	20.30	11	1,846	0.60%
2019/02/22	51	20.25	10	20.10	20.20	41	1,858	2.21%
2019/02/21	9	20.12	60	20.10	20.15	-51	1,874	-2.72%
2019/02/20	58	20.26	0	0.00	20.25	58	1,883	3.08%
2019/02/19	5	20.25	4	20.30	20.45	1	1,881	0.05%
2019/02/18	0	0.00	5	20.35	20.40	-5	1,883	-0.27%
2019/02/15	10	20.18	0	0.00	20.15	10	1,862	0.54%
2019/02/14	30	19.55	0	0.00	19.70	30	1,821	1.65%
2019/02/13	0	0.00	9	19.40	19.45	-9	1,814	-0.50%
2019/02/12	0	0.00	27	19.46	19.45	-27	1,834	-1.47%
2019/01/30	3	19.52	3.3	19.51	19.45	-0.3	1,906	-0.01%
2019/01/22	1	19.00	0.1	19.10	19.10	0.9	2,252	0.04%
2019/01/21	5	19.00	0	0.00	19.10	5	2,296	0.22%
2019/01/15	30	18.95	0	0.00	18.95	30	2,532	1.18%
2019/01/14	7	18.94	0	0.00	18.85	7	2,551	0.27%
2019/01/11	9	18.81	0	0.00	18.85	9	2,607	0.35%
2019/01/10	2	18.80	6	18.95	18.80	-4	2,672	-0.15%
2019/01/09	12	18.83	0	0.00	18.85	12	2,738	0.44%
2019/01/08	4	18.68	0	0.00	18.65	4	2,759	0.14%
2019/01/07	51	18.85	0	0.00	18.85	51	2,831	1.80%
2019/01/03	0	18.90	0	0.00	18.85	0	3,042	0.00%
2019/01/02	2	18.80	0	0.00	18.80	2	3,068	0.07%
2018/12/28	3	18.65	0	0.00	18.65	3	3,145	0.10%
2018/12/27	5	18.86	0	0.00	19.00	5	3,264	0.15%
2018/12/26	3	18.80	0	0.00	18.60	3	3,334	0.09%
2018/12/25	3	19.00	0	0.00	19.00	3	3,366	0.09%
2018/12/24	5	19.15	0	0.00	19.20	5	3,420	0.15%
2018/12/22	50	18.70	0	0.00	18.90	50	3,474	1.44%
2018/12/21	9	18.90	0	0.00	18.85	9	3,644	0.25%
2018/12/19	50.1	19.65	0	0.00	19.65	50.1	3,831	1.31%
2018/12/18	0	0.00	6	19.70	19.65	-6	3,907	-0.15%
2018/12/17	102	20.08	0	0.00	19.95	102	4,005	2.55%	大買/鉅額交易
2018/12/13	22	20.20	0	0.00	20.40	22	4,190	0.52%
2018/12/12	2	20.25	0	0.00	20.25	2	4,329	0.05%
2018/12/11	2	20.20	0	0.00	20.35	2	4,474	0.04%
2018/12/10	4.1	20.30	0	0.00	20.20	4.1	4,774	0.09%
2018/12/07	2	20.65	0	0.00	20.60	2	4,930	0.04%
2018/12/06	2	20.85	0	0.00	20.65	2	5,184	0.04%
2018/12/05	0	0.00	2	21.05	21.00	-2	5,355	-0.04%
2018/12/04	2	21.50	0	0.00	21.40	2	5,528	0.04%
2018/12/03	8	21.70	0	0.00	21.65	8	5,889	0.14%
2018/11/30	4	21.10	0	0.00	21.75	4	5,919	0.07%
2018/11/28	12	21.20	0	0.00	21.25	12	5,963	0.20%
2018/11/23	0	0.00	8	21.00	20.90	-8	6,149	-0.13%
2018/11/20	10	21.35	0	0.00	21.20	10	6,600	0.15%
2018/11/14	0	0.00	5	21.35	21.35	-5	7,741	-0.06%
2018/11/12	0.5	21.25	8	21.45	21.35	-7.5	7,946	-0.09%
2018/11/07	15	21.32	30	21.27	21.35	-15	8,346	-0.18%
2018/11/06	0	0.00	1	20.00	20.40	-1	8,371	-0.01%
2018/11/05	15	20.13	15	20.22	20.00	0	8,482	0.00%
2018/11/02	10	20.45	0	0.00	20.50	10	8,470	0.12%
2018/11/01	10	19.95	0	0.00	20.25	10	8,436	0.12%
2018/10/30	0	20.15	0	0.00	19.75	0	8,273	0.00%
2018/10/29	0	0.00	11	19.97	20.15	-11	8,177	-0.13%
2018/10/26	13	19.56	3	19.50	20.10	10	8,136	0.12%
2018/10/25	204	19.71	0	0.00	20.05	204	8,059	2.53%	大買/鉅額交易
2018/10/24	6	20.40	68	20.69	20.45	-62	7,970	-0.78%
2018/10/23	71	20.59	9	20.53	20.45	62	7,986	0.78%
2018/10/22	4	20.60	4	20.85	20.80	0	7,967	0.00%
2018/10/19	14	20.46	42	20.55	20.60	-28	7,942	-0.35%
2018/10/18	5	21.06	6	21.15	20.55	-1	7,876	-0.01%
2018/10/17	12	21.44	22	21.53	21.00	-10	7,802	-0.13%
2018/10/16	5	21.66	3	21.80	21.65	2	7,726	0.03%
2018/10/15	9	21.93	16	21.93	22.00	-7	7,678	-0.09%
2018/10/12	17	20.51	71	21.33	21.60	-54	7,583	-0.71%
2018/10/11	7	21.10	0	0.00	21.05	7	7,437	0.09%
2018/10/09	5	23.20	0	0.00	23.35	5	7,356	0.07%
2018/10/08	22	23.01	10	23.18	23.00	12	7,322	0.16%
2018/10/05	4	23.48	1	23.10	23.00	3	7,242	0.04%
2018/10/04	1	23.80	4	23.70	24.10	-3	7,126	-0.04%
2018/10/03	1	24.00	2	23.85	23.75	-1	7,062	-0.01%
2018/10/02	0	0.00	2	24.15	23.95	-2	7,033	-0.03%
2018/10/01	1	24.40	11	24.42	24.40	-10	7,001	-0.14%
2018/09/28	7	24.88	7	25.38	24.60	0	6,963	0.00%
2018/09/27	69	24.94	59	25.05	25.30	10	6,795	0.15%
2018/09/26	27	24.50	0	0.00	24.80	27	6,650	0.41%
2018/09/25	0	0.00	2	24.05	23.55	-2	6,526	-0.03%
2018/09/21	4	24.09	2.3	24.15	24.05	1.7	6,454	0.03%
2018/09/20	0	0.00	26	23.96	23.80	-26	6,333	-0.41%
2018/09/19	0	0.00	7	24.65	24.65	-7	6,195	-0.11%
2018/09/18	0	0.00	6	24.90	24.65	-6	6,141	-0.10%
2018/09/17	0	0.00	8	24.67	24.60	-8	6,009	-0.13%
2018/09/14	25	24.80	36	24.50	25.00	-11	5,859	-0.19%
2018/09/13	59	23.63	56	23.83	23.75	3	5,568	0.05%
2018/09/12	1	23.30	17	23.32	23.30	-16	5,400	-0.30%
2018/09/11	10	22.28	10	22.00	22.75	0	5,158	0.00%
2018/09/10	1	21.90	3	21.48	22.40	-2	5,014	-0.04%
2018/09/07	28	22.56	12	22.11	21.80	16	4,829	0.33%
2018/09/06	0	0.00	4	21.40	21.75	-4	4,504	-0.09%
2018/09/05	10	21.60	101	21.55	21.50	-91	4,448	-2.05%	大賣/
2018/09/04	1	21.30	1	21.25	21.35	0	4,411	0.00%
2018/08/31	40	21.25	0	0.00	21.45	40	4,320	0.93%
2018/08/30	1	21.40	1	21.40	21.45	0	4,271	0.00%
2018/08/29	15	21.93	8	21.80	21.95	7	4,235	0.17%
2018/08/28	60	21.37	2.5	21.34	21.35	57.5	4,138	1.39%
2018/08/27	2	21.48	65	21.41	21.50	-63	4,155	-1.52%
2018/08/24	2	21.55	18	21.85	21.75	-16	4,019	-0.40%
2018/08/23	4	21.34	297	21.52	21.65	-293	3,728	-7.86%	大賣/鉅額交易
2018/08/22	24	20.48	109	20.57	20.65	-85	3,364	-2.53%	大賣/
2018/08/21	0	0.00	30.9	19.41	19.80	-30.9	3,080	-1.00%
2018/08/20	15	19.10	30	19.25	19.10	-15	2,905	-0.52%
2018/08/17	50	18.85	88.1	19.16	19.05	-38.1	2,850	-1.34%
2018/08/16	185	18.83	95	19.18	18.80	90	2,680	3.36%	大買/
2018/08/15	25	18.37	10	18.34	18.55	15	2,430	0.62%
2018/08/14	14	18.06	4	18.08	18.10	10	2,268	0.44%
2018/08/13	49	17.86	108	17.99	18.00	-59	2,271	-2.60%	大賣/
2018/08/10	27	17.91	13	17.86	17.85	14	2,203	0.64%
2018/08/09	10	17.40	0	0.00	17.30	10	2,187	0.46%
2018/08/08	0	0.00	2	17.35	17.35	-2	2,194	-0.09%
2018/08/07	45	17.20	0	0.00	17.20	45	2,221	2.03%
2018/08/06	0	0.00	12.3	17.25	17.20	-12.3	2,273	-0.54%
2018/07/31	10	17.25	11	17.17	17.25	-1	2,649	-0.04%
2018/07/30	3	17.13	5	17.20	17.10	-2	2,655	-0.08%
2018/07/20	0	0.00	1	16.70	16.75	-1	2,819	-0.04%
2018/07/19	0	0.00	7	16.70	16.75	-7	2,832	-0.25%
2018/07/18	0	0.00	4	16.69	16.80	-4	2,846	-0.14%
2018/07/17	2	16.70	27	16.62	16.70	-25	2,847	-0.88%
2018/07/12	20.3	16.60	5	16.75	16.75	15.3	2,866	0.53%
2018/07/10	5	17.25	0	0.00	17.15	5	2,842	0.18%
2018/07/06	8	16.86	0	0.00	16.95	8	2,870	0.28%
2018/07/05	2	17.00	0	0.00	16.90	2	2,907	0.07%
2018/07/04	1	16.90	0	0.00	17.05	1	2,986	0.03%
2018/07/03	5	17.20	0	0.00	16.95	5	2,992	0.17%
2018/07/02	2	17.05	0	0.00	17.20	2	2,982	0.07%
2018/06/29	0	0.00	100	17.05	17.15	-100	2,974	-3.36%
2018/06/27	1	17.00	1	17.05	17.05	0	2,979	0.00%
2018/06/26	51	16.60	0	0.00	16.65	51	2,964	1.72%
2018/06/25	14.3	16.85	0	0.00	16.80	14.3	2,951	0.48%
2018/06/22	1	16.95	1	16.85	16.85	0	2,957	0.00%
2018/06/19	1	17.35	1	17.30	17.15	0	2,958	0.00%
2018/06/15	0	0.00	1	17.55	17.50	-1	2,911	-0.03%
2018/06/14	2	17.48	0	0.00	17.35	2	2,904	0.07%
2018/06/13	0	0.00	0	17.85	17.85	0	2,853	0.00%
2018/06/08	0	17.85	3	17.85	17.90	-3	2,802	-0.11%
2018/06/06	1	18.00	1	18.05	18.05	0	2,823	0.00%
2018/06/05	7	18.52	0	0.00	18.15	7	2,803	0.25%
2018/06/04	3	18.15	3	18.18	18.50	0	2,726	0.00%
2018/06/01	0	0.00	4	17.94	17.95	-4	2,590	-0.15%
2018/05/31	4	17.60	0	0.00	17.85	4	2,572	0.16%
2018/05/30	1	17.65	10	17.55	17.65	-9	2,589	-0.35%
2018/05/29	1	17.70	1	17.90	17.80	0	2,582	0.00%
2018/05/28	2	17.60	2	17.65	17.70	0	2,638	0.00%
2018/05/25	1	17.50	1	17.55	17.60	0	2,740	0.00%
2018/05/24	0	0.00	1	17.50	17.45	-1	3,051	-0.03%
2018/05/21	7	17.78	0	0.00	17.65	7	3,079	0.23%
2018/05/18	10	18.13	12	18.05	18.00	-2	3,034	-0.07%
2018/05/17	4	17.91	50	18.01	18.00	-46	3,002	-1.53%
2018/05/16	10	17.65	0	0.00	17.70	10	2,879	0.35%
2018/05/15	0.1	17.55	5	17.55	17.55	-4.9	2,874	-0.17%
2018/05/14	2	17.45	3	17.50	17.55	-1	2,901	-0.03%
2018/05/11	20	17.81	22	17.80	17.65	-2	2,876	-0.07%
2018/05/10	0	0.00	2	17.40	17.45	-2	2,713	-0.07%
2018/05/09	0	0.00	1	17.35	17.30	-1	2,671	-0.04%
2018/05/08	0	0.00	26	17.31	17.40	-26	2,661	-0.98%
2018/05/07	1	17.20	2	17.15	17.15	-1	2,574	-0.04%
2018/05/04	3	17.12	5	17.13	17.10	-2	2,552	-0.08%
2018/05/03	0	0.00	4	17.13	17.15	-4	2,539	-0.16%
2018/05/02	0	0.00	1	17.10	17.10	-1	2,516	-0.04%
2018/04/30	1	16.70	5	16.75	16.85	-4	2,460	-0.16%
2018/04/27	2	16.63	10	16.63	16.65	-8	2,456	-0.33%
2018/04/26	4	16.30	3	16.40	16.25	1	2,489	0.04%
2018/04/25	5	16.30	0	0.00	16.30	5	2,537	0.20%
2018/04/24	0	0.00	9	16.40	16.40	-9	2,673	-0.34%
2018/04/20	0	0.00	3	16.50	16.50	-3	3,024	-0.10%
2018/04/19	6	16.45	0	0.00	16.45	6	3,040	0.20%
2018/04/17	0	0.00	10	16.55	16.40	-10	3,101	-0.32%
2018/04/13	0	16.70	0	0.00	16.80	0	3,167	0.00%
2018/04/12	0	0.00	7	16.80	16.85	-7	3,198	-0.22%
2018/04/11	10	16.56	4	16.59	16.65	6	3,158	0.19%
2018/04/10	0	0.00	25	16.48	16.70	-25	3,115	-0.80%
2018/04/09	2	16.20	0	0.00	16.30	2	3,063	0.07%
2018/04/03	0	16.30	0.2	16.30	16.30	-0.2	3,068	-0.01%
2018/04/02	2	16.25	5	16.25	16.30	-3	3,095	-0.10%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	0	0.00	4	16.23	16.25	-4	3,231	-0.12%
2018/03/28	0	16.30	0	0.00	16.15	0	3,235	0.00%
2018/03/23	3	16.05	1	16.00	16.10	2	3,309	0.06%
2018/03/22	1.1	16.35	0	0.00	16.35	1.1	3,297	0.03%
2018/03/21	0	16.50	2	16.55	16.50	-2	3,313	-0.06%
2018/03/20	5	16.55	0	0.00	16.55	5	3,331	0.15%
2018/03/16	1	16.80	0	0.00	16.80	1	3,365	0.03%
2018/03/14	1	16.95	0	0.00	16.95	1	3,388	0.03%
2018/03/13	6	16.85	0	0.00	16.95	6	3,410	0.18%
2018/03/12	20	16.90	20	17.05	16.95	0	3,411	0.00%
2018/03/09	2	16.85	0	0.00	16.70	2	3,495	0.06%
2018/03/08	0	0.00	4	16.80	16.75	-4	3,591	-0.11%
2018/03/06	17	16.81	0	0.00	16.60	17	3,631	0.47%
2018/03/05	13	17.24	43	16.93	16.80	-30	3,624	-0.83%
2018/03/02	22	17.24	3	17.10	17.15	19	3,587	0.53%
2018/03/01	12	17.12	14	17.20	17.10	-2	3,570	-0.06%
2018/02/27	65	17.01	18	16.91	16.90	47	3,498	1.34%
2018/02/26	82	17.51	69	17.41	17.30	13	3,399	0.38%
2018/02/23	9	15.97	18	16.28	16.30	-9	3,079	-0.29%
2018/02/22	0	0.00	3	15.60	15.60	-3	3,074	-0.10%
2018/02/12	0	15.30	0	0.00	15.25	0	3,154	0.00%
2018/02/09	79	15.13	1	15.20	15.30	78	3,152	2.47%
2018/02/08	2	15.45	0	0.00	15.55	2	3,174	0.06%
2018/02/07	1	15.60	0	0.00	15.50	1	3,195	0.03%
2018/02/06	61	15.32	0	0.00	15.40	61	3,239	1.88%
2018/02/02	8	16.26	13	16.29	16.15	-5	3,192	-0.16%
2018/02/01	13	15.85	0	0.00	15.90	13	3,192	0.41%
2018/01/31	56	15.98	0	0.00	15.90	56	3,223	1.74%
2018/01/30	20	16.13	0	0.00	16.10	20	3,285	0.61%
2018/01/29	14	16.31	0	0.00	16.30	14	3,281	0.43%
2018/01/26	6	16.35	0	0.00	16.35	6	3,316	0.18%
2018/01/25	0	0.00	2	16.40	16.35	-2	3,338	-0.06%
2018/01/24	5	16.35	0	0.00	16.40	5	3,334	0.15%
2018/01/23	5	16.45	0	0.00	16.35	5	3,337	0.15%
2018/01/19	17	16.63	0	0.00	16.60	17	3,287	0.52%
2018/01/18	36	17.07	1	17.10	16.80	35	3,254	1.08%
2018/01/17	6	17.60	11	17.58	17.20	-5	3,139	-0.16%
2018/01/16	2	16.50	3	16.50	16.55	-1	2,838	-0.04%
2018/01/12	5	16.35	0	0.00	16.55	5	2,973	0.17%
2018/01/11	0	0.00	2	16.20	16.40	-2	2,973	-0.07%
2018/01/09	2	16.80	0	0.00	16.55	2	3,045	0.07%
2018/01/08	1	16.65	0	0.00	16.35	1	3,060	0.03%
2018/01/05	0	0.00	2	16.55	16.60	-2	3,075	-0.07%
2018/01/04	0	0.00	0	16.40	16.40	0	3,089	0.00%
2018/01/02	10	16.40	0	0.00	16.45	10	3,156	0.32%