華新 (1605)-凱基-中港券商分點個股進出

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

華新

(1605)

可現股當沖

股價
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698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

華新 (1605)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	28.63	5	28.68	28.65	-3	11,507	-0.03%
2024/11/21	10	28.13	1	28.30	28.30	9	11,476	0.08%
2024/11/20	3	28.45	0	0.00	28.60	3	11,377	0.03%
2024/11/19	6	28.58	7.2	28.76	28.90	-1.2	11,292	-0.01%
2024/11/18	9	28.07	20	27.98	27.90	-11	11,179	-0.10%
2024/11/15	21	27.65	10	27.89	27.80	11	11,026	0.10%
2024/11/14	4	27.44	0	0.00	27.25	4	10,932	0.04%
2024/11/13	14.2	27.57	0.1	27.70	27.60	14.1	10,834	0.13%
2024/11/12	13.2	28.37	1	28.15	28.05	12.2	10,673	0.11%
2024/11/11	45.6	28.85	1	28.85	28.80	44.6	10,394	0.43%
2024/11/08	1	30.05	0	0.00	30.15	1	10,010	0.01%
2024/11/07	3.5	30.23	16.2	30.42	30.65	-12.7	9,955	-0.13%
2024/11/06	0	0.00	1.1	29.95	29.85	-1.1	9,918	-0.01%
2024/11/05	35	29.50	2	29.78	29.70	33	10,060	0.33%
2024/11/04	33	29.69	3	29.50	29.60	30	10,227	0.29%
2024/11/01	28.1	29.86	1	29.85	30.10	27.1	10,487	0.26%
2024/10/30	17.4	29.79	0	0.00	29.60	17.4	10,492	0.17%
2024/10/29	14.3	30.09	0	0.00	30.10	14.3	10,408	0.14%
2024/10/28	10.2	30.62	0	0.00	30.80	10.2	10,374	0.10%
2024/10/25	5	30.80	0	0.00	31.00	5	10,395	0.05%
2024/10/24	9	30.89	0	0.00	30.85	9	10,387	0.09%
2024/10/23	1	31.50	0.3	31.45	31.15	0.7	10,418	0.01%
2024/10/22	5.1	31.35	0	0.00	31.25	5.1	10,437	0.05%
2024/10/21	1	31.80	2	31.75	31.70	-1	10,392	-0.01%
2024/10/18	5	31.80	3	32.23	31.80	2	10,460	0.02%
2024/10/17	1	32.05	2.1	32.38	32.05	-1.1	10,510	-0.01%
2024/10/16	10.1	31.81	0	0.00	31.65	10.1	10,760	0.09%
2024/10/15	1.1	32.08	1	32.25	32.10	0.1	10,564	0.00%
2024/10/14	0	0.00	5	32.43	32.45	-5	10,529	-0.05%
2024/10/11	10.4	32.13	4	31.95	32.00	6.4	10,685	0.06%
2024/10/09	22.3	33.12	2	33.35	32.85	20.3	10,567	0.19%
2024/10/08	4	33.84	53	33.86	33.90	-49	10,337	-0.47%
2024/10/07	10	34.31	0	0.00	34.35	10	10,321	0.10%
2024/10/04	0.1	34.35	40	34.40	34.45	-39.9	10,327	-0.39%
2024/10/01	2	34.55	28	34.66	35.00	-26	10,282	-0.25%
2024/09/30	12	35.05	9	35.38	35.00	3	10,280	0.03%
2024/09/27	61	35.62	36.8	35.09	35.55	24.2	9,966	0.24%
2024/09/26	1	33.50	3.1	34.04	33.45	-2.1	9,493	-0.02%
2024/09/25	0	0.00	14.2	33.68	33.50	-14.2	9,410	-0.15%
2024/09/24	1	32.25	1	32.55	32.50	0	9,197	0.00%
2024/09/23	7	32.81	6.1	32.79	32.50	0.9	9,315	0.01%
2024/09/20	0	0.00	1	32.55	32.40	-1	9,417	-0.01%
2024/09/19	0	0.00	4	32.21	32.40	-4	9,548	-0.04%
2024/09/18	1.1	31.88	3.1	32.06	31.85	-2	9,729	-0.02%
2024/09/16	2	31.73	3.1	32.00	31.60	-1.1	9,849	-0.01%
2024/09/13	0	0.00	3.1	31.80	31.90	-3.1	9,985	-0.03%
2024/09/12	21.1	31.20	0	0.00	31.60	21.1	10,076	0.21%
2024/09/11	25	31.05	6.1	31.40	31.40	18.9	10,092	0.19%
2024/09/10	35.1	31.27	2	30.75	30.75	33.1	10,263	0.32%
2024/09/09	1.3	31.50	2	31.75	31.90	-0.7	10,265	-0.01%
2024/09/06	4.1	33.09	0	0.00	32.75	4.1	10,252	0.04%
2024/09/05	2	33.50	1.1	33.76	33.50	1	10,245	0.01%
2024/09/04	2.4	33.24	0	0.00	33.15	2.4	10,309	0.02%
2024/09/03	1	34.85	6	34.99	34.80	-5	10,328	-0.05%
2024/09/02	2	35.15	2.2	35.29	35.45	-0.2	10,413	0.00%
2024/08/30	0	0.00	2	35.10	35.15	-2	10,439	-0.02%
2024/08/29	1	34.45	1	34.75	34.65	0	10,398	0.00%
2024/08/28	0	0.00	1	34.85	34.90	-1	10,470	-0.01%
2024/08/27	4	34.31	1	34.75	34.75	3	10,627	0.03%
2024/08/26	0.1	34.80	4.2	34.69	34.80	-4.1	10,702	-0.04%
2024/08/23	0	0.00	15	33.80	34.00	-15	10,816	-0.14%
2024/08/22	0	0.00	5	34.04	34.05	-5	11,038	-0.05%
2024/08/21	1	33.90	13	33.89	33.75	-12	11,369	-0.11%
2024/08/20	0	0.00	3.2	33.63	33.75	-3.2	11,419	-0.03%
2024/08/19	4	33.23	0	0.00	33.30	4	11,708	0.03%
2024/08/16	0	0.00	25	33.35	33.35	-25	12,162	-0.21%
2024/08/15	2	33.08	0	0.00	32.90	2	13,489	0.01%
2024/08/14	2	33.38	1	33.75	33.35	1	15,018	0.01%
2024/08/13	10.1	33.10	1	33.30	33.30	9.1	15,109	0.06%
2024/08/12	0	33.45	1.1	33.54	33.50	-1.1	15,206	-0.01%
2024/08/09	2	33.00	4.3	33.04	33.00	-2.3	15,307	-0.02%
2024/08/08	1.2	32.34	0	0.00	32.30	1.2	15,307	0.01%
2024/08/07	1	32.55	5.6	32.05	33.10	-4.6	15,373	-0.03%
2024/08/06	12.5	30.57	24.2	30.51	30.95	-11.7	15,290	-0.08%
2024/08/05	36.9	31.89	2	31.15	30.65	34.9	15,294	0.23%
2024/08/02	12.1	34.17	4	34.05	34.05	8.1	14,981	0.05%
2024/08/01	0	0.00	9.1	34.87	35.15	-9.1	15,036	-0.06%
2024/07/31	10.2	34.51	2	34.68	34.50	8.2	15,202	0.05%
2024/07/30	7.4	34.57	7	34.62	34.85	0.4	15,286	0.00%
2024/07/29	8.1	35.52	0	0.00	35.25	8.1	15,255	0.05%
2024/07/26	4	35.63	7.3	35.80	35.90	-3.3	15,484	-0.02%
2024/07/23	6	35.19	10.1	35.30	35.80	-4.1	15,533	-0.03%
2024/07/22	29.1	35.02	2	34.80	34.80	27.1	15,667	0.17%
2024/07/19	5.1	35.75	6	35.68	35.75	-1	15,796	-0.01%
2024/07/18	15	35.92	7	36.36	36.00	8	16,023	0.05%
2024/07/17	21	36.33	10.1	36.24	36.15	10.9	16,236	0.07%
2024/07/16	2.1	35.99	3	35.83	35.70	-1	16,557	-0.01%
2024/07/15	6	35.69	1	35.85	35.70	5	17,744	0.03%
2024/07/12	3	35.58	7	35.74	35.85	-4	20,109	-0.02%
2024/07/11	1	35.30	10	35.31	35.45	-9	21,980	-0.04%
2024/07/10	16	35.25	30	35.30	35.25	-14	22,662	-0.06%
2024/07/09	27	35.61	9	35.54	35.60	18	23,992	0.08%
2024/07/08	0	0.00	2.1	35.95	35.90	-2.1	24,439	-0.01%
2024/07/05	13.3	35.64	7	35.73	35.65	6.3	24,859	0.03%
2024/07/04	2	35.80	4.1	35.75	35.80	-2.1	25,345	-0.01%
2024/07/03	1.1	35.50	9.3	35.44	35.40	-8.3	26,018	-0.03%
2024/07/02	2	35.35	5	35.24	35.15	-3	26,204	-0.01%
2024/07/01	3	35.50	0	0.00	35.45	3	26,415	0.01%
2024/06/28	2	35.53	1.1	35.56	35.50	0.9	26,511	0.00%
2024/06/27	5.1	35.13	0	0.00	35.15	5.1	26,507	0.02%
2024/06/26	2	35.60	2.7	35.73	35.40	-0.7	26,410	0.00%
2024/06/25	9.1	35.54	1	35.40	35.55	8.1	26,387	0.03%
2024/06/24	1.7	35.81	0.2	35.90	35.65	1.5	26,322	0.01%
2024/06/21	11.1	35.90	0	0.00	35.90	11.1	26,948	0.04%
2024/06/20	3	35.98	0	0.00	36.05	3	26,895	0.01%
2024/06/19	26	36.94	4.3	37.21	36.85	21.7	27,001	0.08%
2024/06/18	3	36.87	7	36.99	37.10	-4	27,097	-0.01%
2024/06/17	9	36.99	4	36.93	36.90	5	27,123	0.02%
2024/06/14	7	37.21	8.6	37.29	37.25	-1.6	27,289	-0.01%
2024/06/13	5	36.70	11	37.04	36.65	-6	27,436	-0.02%
2024/06/12	2	37.00	13	37.08	36.80	-11	27,746	-0.04%
2024/06/11	1	37.35	11.2	37.33	37.15	-10.2	27,988	-0.04%
2024/06/07	2	37.20	10.3	37.03	37.35	-8.3	27,927	-0.03%
2024/06/06	4	36.36	107	36.34	36.45	-103	27,845	-0.37%	大賣/鉅額交易
2024/06/05	4	36.58	35	36.85	36.35	-31	27,790	-0.11%
2024/06/04	104.3	36.61	13	36.49	36.45	91.3	27,833	0.33%	大買/
2024/06/03	3.2	36.75	2	37.10	36.65	1.2	27,892	0.00%
2024/05/31	0.1	36.95	16.2	37.03	36.95	-16.1	27,864	-0.06%
2024/05/30	4.6	37.03	5	36.89	36.85	-0.4	27,766	0.00%
2024/05/29	12.1	37.91	18.5	37.56	37.35	-6.4	27,765	-0.02%
2024/05/28	5	37.85	23	38.11	38.10	-18	27,691	-0.07%
2024/05/27	66.1	37.05	54	37.61	37.95	12.1	27,715	0.04%
2024/05/24	5	37.01	8.2	36.89	37.00	-3.2	27,447	-0.01%
2024/05/23	10.1	37.24	2	37.43	37.15	8.1	27,487	0.03%
2024/05/22	57.3	38.24	63.2	38.34	37.80	-5.9	27,239	-0.02%
2024/05/21	124.2	38.93	96.2	39.16	38.50	28	26,821	0.10%	大買/
2024/05/20	72	38.08	82.2	38.39	38.90	-10.2	25,561	-0.04%
2024/05/17	7	36.14	2.1	36.37	36.10	5	24,057	0.02%
2024/05/16	12.3	36.10	4	36.08	36.15	8.3	23,991	0.03%
2024/05/15	3	36.07	7.1	36.15	35.80	-4.1	23,927	-0.02%
2024/05/14	4.2	35.78	0.5	36.00	35.75	3.7	23,892	0.02%
2024/05/13	7.1	36.05	4.6	35.79	36.00	2.5	23,880	0.01%
2024/05/10	17.1	35.78	35	35.53	35.75	-18	23,767	-0.08%
2024/05/09	7.4	35.91	0.2	35.60	35.55	7.2	23,674	0.03%
2024/05/08	19	36.42	0	0.00	36.45	19	23,438	0.08%
2024/05/07	4.4	36.56	4	36.45	36.55	0.4	23,445	0.00%
2024/05/06	7.1	36.38	37	36.53	36.30	-30	23,264	-0.13%
2024/05/03	14.2	36.87	2	36.65	36.65	12.2	23,019	0.05%
2024/05/02	4.2	37.04	0.5	37.15	36.95	3.7	22,835	0.02%
2024/04/30	64.1	37.09	2	37.15	36.90	62.1	22,775	0.27%
2024/04/29	5.3	37.29	2	37.28	37.35	3.3	22,515	0.01%
2024/04/26	9	37.06	4	36.99	36.80	5	22,412	0.02%
2024/04/25	49.2	36.95	42	36.99	36.95	7.2	22,241	0.03%
2024/04/24	19.1	37.65	101	37.40	37.50	-82	22,007	-0.37%	大賣/
2024/04/23	106.2	37.59	14	38.19	37.55	92.2	21,995	0.42%	大買/
2024/04/22	27.3	38.81	16.6	38.98	38.00	10.8	21,800	0.05%
2024/04/19	31.6	39.32	42.1	39.41	38.85	-10.6	21,221	-0.05%
2024/04/18	128	40.99	74.7	41.07	40.40	53.3	20,078	0.27%	大買/
2024/04/17	48	40.46	104.4	40.46	40.35	-56.4	17,724	-0.32%	大賣/
2024/04/16	22.3	38.96	113	38.83	38.05	-90.7	15,791	-0.57%	大賣/
2024/04/15	74	40.16	231.3	39.84	39.60	-157.3	15,238	-1.03%	大賣/鉅額交易
2024/04/12	113	39.00	34.1	39.55	39.20	78.9	13,926	0.57%	大買/
2024/04/11	80.2	38.99	6.1	39.11	38.75	74.2	13,388	0.55%
2024/04/10	97	39.02	32	38.69	39.00	65	12,940	0.50%
2024/04/09	45	38.80	29.6	38.63	38.80	15.4	12,556	0.12%
2024/04/08	38	37.52	16.1	36.94	37.60	21.9	11,866	0.18%
2024/04/03	10.1	37.50	5.6	37.11	36.30	4.5	11,849	0.04%
2024/04/02	2.2	36.81	0	0.00	36.70	2.2	12,036	0.02%
2024/04/01	2	37.35	2	37.70	37.30	0	12,341	0.00%
2024/03/29	0	0.00	1.5	37.62	37.55	-1.5	12,409	-0.01%
2024/03/28	9.4	37.73	9	37.49	37.40	0.4	12,481	0.00%
2024/03/27	5.1	37.65	1	37.75	37.50	4.1	12,757	0.03%
2024/03/26	14.3	38.16	50.1	38.06	37.90	-35.8	13,236	-0.27%
2024/03/25	10	37.89	36	37.87	37.45	-26	13,101	-0.20%
2024/03/22	10	37.68	74	37.70	37.55	-64	13,736	-0.47%
2024/03/21	12	37.20	16	37.34	37.35	-4	14,450	-0.03%
2024/03/20	0.1	36.70	4	36.31	36.65	-3.9	15,848	-0.02%
2024/03/19	9	37.27	16	37.28	36.60	-7	15,873	-0.04%
2024/03/18	5.1	36.90	58.2	36.97	37.25	-53.1	15,697	-0.34%
2024/03/15	14.1	36.81	14.3	36.84	37.05	-0.3	15,617	0.00%
2024/03/14	49.2	35.72	10.2	36.03	36.30	39.1	15,387	0.25%
2024/03/13	2	35.05	0	0.00	35.05	2	15,238	0.01%
2024/03/12	0.2	35.60	1	35.55	35.60	-0.8	15,605	-0.01%
2024/03/11	0	0.00	6.5	35.32	35.55	-6.5	15,989	-0.04%
2024/03/08	10	34.94	18	34.96	35.15	-8	16,677	-0.05%
2024/03/07	7.2	35.28	0	0.00	35.10	7.2	17,507	0.04%
2024/03/06	2	36.08	1	36.10	35.85	1	17,615	0.01%
2024/03/05	2.6	36.09	10	36.05	36.10	-7.4	17,889	-0.04%
2024/03/04	0	36.50	1	36.55	36.45	-1	18,019	-0.01%
2024/03/01	3.1	36.25	0	0.00	36.10	3.1	18,123	0.02%
2024/02/29	2	36.23	10.1	36.68	37.00	-8.1	18,182	-0.04%
2024/02/27	3.1	35.57	3	36.12	35.65	0.1	18,359	0.00%
2024/02/26	1.2	35.81	0	0.00	35.90	1.2	18,880	0.01%
2024/02/23	14.2	36.16	5	36.15	36.05	9.2	18,921	0.05%
2024/02/22	4	36.55	0.1	36.65	36.65	4	19,153	0.02%
2024/02/21	3	36.55	10	36.61	36.40	-7	19,250	-0.04%
2024/02/20	0	36.25	0	0.00	36.30	0	19,299	0.00%
2024/02/19	12	36.40	6.1	36.34	36.45	5.9	19,653	0.03%
2024/02/16	1	35.90	10.1	35.71	36.05	-9.1	20,594	-0.04%
2024/02/15	9.2	35.12	5	35.13	35.30	4.2	20,614	0.02%
2024/02/05	18.3	34.88	8.1	34.87	34.80	10.2	20,576	0.05%
2024/02/02	1	35.20	0	0.00	35.25	1	20,524	0.00%
2024/02/01	0	0.00	1	35.35	35.45	-1	20,569	0.00%
2024/01/31	12	35.51	1	35.50	35.40	11	20,699	0.05%
2024/01/30	9	35.88	2	35.70	35.60	7	20,775	0.03%
2024/01/29	3.1	36.30	28	36.32	36.35	-24.9	20,909	-0.12%
2024/01/26	5	36.25	5	36.10	36.20	0	20,963	0.00%
2024/01/25	11	36.28	11	35.95	35.95	0	21,026	0.00%
2024/01/24	0	0.00	1	36.25	36.30	-1	21,109	0.00%
2024/01/23	13	36.00	9.2	36.12	36.20	3.8	21,232	0.02%
2024/01/22	5.2	35.73	0	0.00	35.75	5.2	21,233	0.02%
2024/01/19	4	35.54	4	35.51	35.85	0	21,210	0.00%
2024/01/18	1	35.05	2	35.10	35.10	-1	21,238	0.00%
2024/01/17	25.3	35.18	0	0.00	34.70	25.3	21,257	0.12%
2024/01/16	13	35.95	1	35.95	35.90	12	20,967	0.06%
2024/01/15	36	36.66	23	36.55	36.65	13	20,928	0.06%
2024/01/12	6	36.02	1	36.10	36.05	5	21,079	0.02%
2024/01/11	19.1	36.22	1	36.20	36.20	18	21,111	0.09%
2024/01/10	8	36.13	2	36.10	36.00	6	21,272	0.03%
2024/01/09	25.1	36.79	7	36.60	36.55	18.1	21,246	0.09%
2024/01/08	6	37.33	6	37.72	37.25	0	21,574	0.00%
2024/01/05	15.1	37.46	2	37.40	37.30	13.1	21,589	0.06%
2024/01/04	1	37.85	6	38.02	37.70	-5	21,769	-0.02%
2024/01/03	20	37.81	36	37.62	37.60	-16	21,882	-0.07%
2024/01/02	10	38.43	1	38.45	38.30	9	22,074	0.04%
2023/12/29	9	38.85	0.2	38.95	38.65	8.8	22,267	0.04%
2023/12/28	4	39.04	45	39.30	39.10	-41	22,491	-0.18%
2023/12/27	8	38.89	18.5	39.09	39.00	-10.5	22,323	-0.05%
2023/12/26	7.2	38.22	10.3	38.29	38.20	-3.2	21,934	-0.01%
2023/12/25	9.1	38.56	26	38.38	38.15	-16.9	21,872	-0.08%
2023/12/22	7	39.14	7	39.29	38.85	0	21,793	0.00%
2023/12/21	14	38.59	10	38.92	39.55	4	21,490	0.02%
2023/12/20	31.4	39.01	1	39.10	38.90	30.4	20,848	0.15%
2023/12/19	32.1	38.63	11	38.82	39.20	21.1	20,220	0.10%
2023/12/18	29.1	38.92	37.4	39.12	39.25	-8.3	19,508	-0.04%
2023/12/15	45	38.07	88.1	38.70	38.40	-43.1	18,999	-0.23%
2023/12/14	3	37.15	4	37.08	37.10	-1	17,448	-0.01%
2023/12/13	24	37.41	16	37.11	37.10	8	17,348	0.05%
2023/12/12	16	37.43	7.4	37.49	37.45	8.6	18,028	0.05%
2023/12/11	27	36.73	1	36.65	36.80	26	17,948	0.14%
2023/12/08	3	37.05	3	37.13	37.00	0	17,853	0.00%
2023/12/07	22	37.34	24.1	37.37	36.75	-2.1	17,768	-0.01%
2023/12/06	13.1	36.75	4.3	36.73	36.65	8.8	17,470	0.05%
2023/12/05	30.2	37.26	11.3	37.72	36.85	18.8	17,143	0.11%
2023/12/04	45.2	39.28	8	39.46	38.35	37.2	16,571	0.22%
2023/12/01	9.1	38.55	1.1	38.44	38.30	8	15,709	0.05%
2023/11/30	8.1	38.99	1	38.80	38.90	7	15,554	0.05%
2023/11/29	2.1	39.35	7	39.66	39.35	-4.9	15,449	-0.03%
2023/11/28	11	39.48	20	39.73	39.90	-9	15,616	-0.06%
2023/11/27	1	39.25	7	39.39	39.00	-6	15,835	-0.04%
2023/11/24	16.2	39.80	9.6	40.02	39.55	6.6	15,734	0.04%
2023/11/22	5.1	38.60	19.7	38.75	38.90	-14.6	14,929	-0.10%
2023/11/21	11	38.52	25	38.67	38.85	-14	14,910	-0.09%
2023/11/20	11	38.01	6	38.21	38.05	5	14,813	0.03%
2023/11/17	11	37.97	6	38.19	38.00	5	14,715	0.03%
2023/11/16	17	37.96	16	38.17	38.15	1	14,708	0.01%
2023/11/15	19.9	37.78	68.1	37.72	38.10	-48.2	14,372	-0.34%
2023/11/14	0	0.00	2	35.85	36.00	-2	13,525	-0.01%
2023/11/10	2	35.30	0	0.00	35.45	2	13,848	0.01%
2023/11/09	2	35.45	0	0.00	35.55	2	14,053	0.01%
2023/11/08	2.4	35.72	2	35.70	35.60	0.4	14,702	0.00%
2023/11/06	2	36.05	8.1	36.08	36.15	-6.1	15,081	-0.04%
2023/11/03	1.1	35.10	6.2	35.14	35.30	-5.2	15,292	-0.03%
2023/11/02	14.2	34.41	13.1	34.47	34.50	1.1	15,648	0.01%
2023/11/01	12.2	34.13	5	34.53	34.10	7.2	15,896	0.05%
2023/10/31	14.1	34.83	1	34.65	34.35	13.1	16,955	0.08%
2023/10/30	0	0.00	52	35.30	35.40	-52	19,616	-0.27%
2023/10/27	12	35.00	11	35.25	35.05	1	19,758	0.01%
2023/10/26	7.1	34.97	0	34.90	34.85	7.1	19,979	0.04%
2023/10/25	1	35.55	5	35.73	35.50	-4	20,042	-0.02%
2023/10/24	6	34.95	1	35.25	35.05	5	20,148	0.02%
2023/10/23	4.1	35.05	0	0.00	34.75	4.1	20,329	0.02%
2023/10/20	8.1	35.02	5	34.99	34.85	3.1	20,562	0.01%
2023/10/19	2.2	35.55	0	0.00	35.75	2.2	20,932	0.01%
2023/10/18	1	36.20	1	35.75	35.60	0	21,258	0.00%
2023/10/17	0	0.00	9	36.32	36.10	-9	21,223	-0.04%
2023/10/16	38.1	35.83	19	36.03	36.05	19.1	21,485	0.09%
2023/10/13	2.3	37.32	9	37.43	37.35	-6.7	21,407	-0.03%
2023/10/12	1	37.80	19.4	37.53	37.85	-18.4	21,660	-0.08%
2023/10/11	0	0.00	15.1	37.38	37.25	-15.1	21,669	-0.07%
2023/10/06	37.2	37.26	30.4	36.94	37.00	6.8	21,830	0.03%
2023/10/05	13	36.09	4.1	36.13	36.05	8.9	21,818	0.04%
2023/10/04	26.1	35.17	2	35.08	35.10	24.1	21,783	0.11%
2023/10/03	27.1	36.40	11	36.11	36.00	16.1	21,649	0.07%
2023/10/02	5	37.00	1	37.10	37.10	4	21,593	0.02%
2023/09/28	7	36.82	2	37.15	36.80	5	21,784	0.02%
2023/09/27	11.2	37.02	2	36.90	36.75	9.2	22,001	0.04%
2023/09/26	2	37.65	3.1	37.85	37.60	-1.1	22,212	0.00%
2023/09/25	7.1	37.67	5	37.70	37.70	2.1	22,855	0.01%
2023/09/22	6	37.33	0	0.00	37.40	6	23,740	0.03%
2023/09/21	4.1	37.21	2	37.25	37.20	2.1	24,523	0.01%
2023/09/20	25.1	38.33	6.3	38.75	37.65	18.8	26,186	0.07%
2023/09/19	4	37.93	2	38.20	37.90	2	26,391	0.01%
2023/09/18	6	37.68	4.1	37.71	37.70	2	26,834	0.01%
2023/09/15	0.2	37.70	22.1	37.88	38.25	-22	27,128	-0.08%
2023/09/14	10	37.20	16	37.36	37.55	-6	26,741	-0.02%
2023/09/13	8.1	36.63	9	36.52	36.80	-0.9	27,153	0.00%
2023/09/12	2.6	36.29	0	0.00	36.55	2.6	29,420	0.01%
2023/09/11	11	35.87	0	0.00	35.75	11	29,587	0.04%
2023/09/08	11	36.45	23	36.30	36.50	-12	29,685	-0.04%
2023/09/07	11	36.83	1	37.05	36.75	10	29,742	0.03%
2023/09/06	6	37.75	0	0.00	37.40	6	29,853	0.02%
2023/09/05	0	37.70	1	37.60	37.60	-1	29,991	0.00%
2023/09/04	7	37.95	0	37.90	38.00	7	30,532	0.02%
2023/09/01	62	37.50	3.1	38.11	37.25	58.9	30,738	0.19%
2023/08/31	31	37.55	12	37.34	38.00	19	30,855	0.06%
2023/08/30	1.1	36.67	1.2	36.89	36.75	-0.1	31,045	0.00%
2023/08/29	3	36.37	13	36.38	36.65	-10	31,320	-0.03%
2023/08/28	6	36.29	9	36.30	36.40	-3	31,504	-0.01%
2023/08/25	5	36.26	5.2	36.45	36.35	-0.2	31,607	0.00%
2023/08/24	13.1	35.78	5	36.22	36.25	8.1	31,683	0.03%
2023/08/23	0.1	36.20	9	36.30	36.05	-8.9	31,599	-0.03%
2023/08/22	11.1	35.92	2	36.10	35.90	9.1	31,758	0.03%
2023/08/21	0	0.00	2.1	36.50	36.55	-2.1	31,803	-0.01%
2023/08/18	10.1	36.31	10.2	36.74	36.40	-0.1	31,887	0.00%
2023/08/17	14.6	36.07	14.1	36.15	36.40	0.5	31,950	0.00%
2023/08/16	2	35.55	0	0.00	35.70	2	32,010	0.01%
2023/08/15	23.7	35.92	0	0.00	35.90	23.7	32,256	0.07%
2023/08/14	51.2	35.91	13.3	36.07	35.70	37.9	32,246	0.12%
2023/08/11	0.1	38.35	3	38.30	38.10	-2.9	31,692	-0.01%
2023/08/10	34.7	38.52	42	39.23	38.35	-7.3	31,654	-0.02%
2023/08/09	34.2	39.03	2	39.20	38.95	32.2	31,430	0.10%
2023/08/08	15	39.61	3.3	39.92	39.55	11.7	31,292	0.04%
2023/08/07	56.1	39.39	12.3	39.12	39.35	43.9	31,124	0.14%
2023/08/04	129.3	39.13	60.5	39.14	38.90	68.8	31,013	0.22%	大買/
2023/08/02	197.7	42.40	247	42.15	41.35	-49.3	30,500	-0.16%	大買/大賣/
2023/08/01	6	40.32	0	0.00	40.45	6	28,883	0.02%
2023/07/31	13	40.23	16	40.22	40.00	-3	29,099	-0.01%
2023/07/28	0	0.00	0	40.60	40.50	0	29,027	0.00%
2023/07/27	3	40.30	1.4	40.57	40.35	1.6	29,065	0.01%
2023/07/26	3.1	40.60	2	40.38	39.85	1.1	29,173	0.00%
2023/07/25	57.2	39.60	13	40.24	40.40	44.2	29,388	0.15%
2023/07/24	33.2	39.40	177	39.00	39.10	-143.8	29,490	-0.49%	大賣/鉅額交易
2023/07/21	16.2	40.23	71	40.00	39.90	-54.8	29,284	-0.19%
2023/07/20	1	40.80	4	40.86	40.60	-3	29,311	-0.01%
2023/07/19	28.1	40.89	33	40.98	40.40	-4.9	29,499	-0.02%
2023/07/18	41.1	40.79	10.1	40.89	40.65	31	29,507	0.11%
2023/07/17	48.1	41.86	10	41.55	41.45	38.1	29,426	0.13%
2023/07/14	13	40.97	8.2	41.06	40.85	4.9	29,446	0.02%
2023/07/13	19.1	41.24	5	41.57	40.80	14.1	29,844	0.05%
2023/07/12	49	41.34	70	41.38	41.35	-21	30,584	-0.07%
2023/07/11	35.4	40.98	0.1	41.40	40.90	35.2	31,559	0.11%
2023/07/10	36.5	41.16	7	41.39	41.15	29.5	31,979	0.09%
2023/07/07	14.2	40.99	16	41.21	41.20	-1.8	32,349	-0.01%
2023/07/06	11	41.60	24	41.74	41.75	-13	32,443	-0.04%
2023/07/05	24	42.02	2	41.98	41.70	22	32,592	0.07%
2023/07/04	10.4	41.96	24	42.02	41.90	-13.7	32,579	-0.04%
2023/07/03	19.3	42.33	24.4	41.77	42.40	-5.2	32,809	-0.02%
2023/06/30	87	41.17	38	41.27	41.00	49	32,848	0.15%
2023/06/29	103.4	40.84	8	40.74	40.60	95.4	32,276	0.30%	大買/
2023/06/28	175.9	41.42	46.3	41.39	41.10	129.6	31,888	0.41%	大買/鉅額交易
2023/06/27	30.1	43.81	21	43.79	43.55	9.1	31,370	0.03%
2023/06/26	25.4	45.14	33.1	45.16	44.80	-7.7	31,693	-0.02%
2023/06/21	16	46.36	7.2	46.36	46.25	8.8	32,110	0.03%
2023/06/20	21.8	47.08	10.6	47.22	46.90	11.3	31,981	0.04%
2023/06/19	31.2	46.52	26	46.70	46.80	5.2	31,780	0.02%
2023/06/16	81	46.91	44.5	46.84	46.85	36.5	31,611	0.12%
2023/06/15	5.3	45.50	3.1	45.43	45.55	2.2	29,754	0.01%
2023/06/14	4.8	45.21	1.2	45.39	45.15	3.6	30,789	0.01%
2023/06/13	12.1	44.75	2	44.65	44.65	10.1	30,901	0.03%
2023/06/12	10.2	44.77	6	44.64	44.60	4.2	31,142	0.01%
2023/06/09	4	45.55	7	45.48	45.30	-3	31,339	-0.01%
2023/06/08	20.2	45.19	27	44.93	45.00	-6.8	31,906	-0.02%
2023/06/07	10.2	45.65	54.3	45.81	45.65	-44.1	32,130	-0.14%
2023/06/06	21.4	46.22	40	46.33	46.15	-18.6	32,358	-0.06%
2023/06/05	37	47.15	28	47.17	46.95	9	32,793	0.03%
2023/06/02	2	46.38	43	46.34	46.40	-41	33,858	-0.12%
2023/06/01	20.1	45.67	13	45.88	45.50	7.1	34,064	0.02%
2023/05/31	3	46.35	12	46.34	46.20	-9	34,591	-0.03%
2023/05/30	4.5	46.30	2	46.38	46.15	2.5	36,311	0.01%
2023/05/29	19	46.24	16.2	46.18	46.60	2.8	38,028	0.01%
2023/05/26	14.4	45.65	20	45.91	45.55	-5.6	38,563	-0.01%
2023/05/25	14.1	45.87	0	0.00	45.85	14.1	38,857	0.04%
2023/05/24	7.3	46.05	2	46.10	46.35	5.2	39,438	0.01%
2023/05/23	24	46.13	7	46.09	46.10	17	40,296	0.04%
2023/05/22	14	46.40	7	46.36	46.25	7	41,148	0.02%
2023/05/19	30.1	46.81	5.1	46.69	46.45	25	42,489	0.06%
2023/05/18	42	47.28	4.8	47.34	47.60	37.2	43,618	0.09%
2023/05/17	25.1	46.87	0.5	47.05	46.75	24.6	44,200	0.06%
2023/05/16	21	46.55	3	46.42	46.60	18	44,831	0.04%
2023/05/15	15.3	45.72	14	45.66	45.90	1.3	45,104	0.00%
2023/05/12	8	46.21	15	46.65	45.90	-7	45,729	-0.02%
2023/05/11	8	46.21	15	46.65	45.90	-7	45,863	-0.02%
2023/05/10	21	46.93	23	46.98	47.05	-2	46,182	0.00%
2023/05/09	28.7	46.75	90.2	46.67	46.25	-61.5	47,115	-0.13%
2023/05/08	97.2	47.96	25	47.89	47.70	72.2	47,357	0.15%
2023/05/05	14	50.44	27	50.54	50.10	-13	46,913	-0.03%
2023/05/04	12	50.45	4.1	50.30	50.30	7.9	47,582	0.02%
2023/05/03	12	49.83	2	50.20	50.20	10	48,900	0.02%
2023/05/02	14	50.41	8.8	50.28	50.40	5.2	50,878	0.01%
2023/04/28	5.5	49.84	26.3	49.77	49.65	-20.8	53,192	-0.04%
2023/04/27	42	48.47	1	48.80	48.30	41	53,203	0.08%
2023/04/26	42.1	48.19	28	48.48	48.75	14.1	53,147	0.03%
2023/04/25	22.4	49.03	16.2	48.99	48.60	6.2	53,164	0.01%
2023/04/24	18.8	49.68	2	49.99	49.85	16.7	53,666	0.03%
2023/04/21	6.2	50.09	11.3	50.20	49.90	-5.1	53,707	-0.01%
2023/04/20	8	49.93	2	50.05	49.85	6	54,235	0.01%
2023/04/19	9	51.06	15	50.95	50.70	-6	55,088	-0.01%
2023/04/18	18.5	50.77	4.2	50.96	50.40	14.3	55,807	0.03%
2023/04/17	32.1	51.98	14	52.17	51.90	18.1	55,960	0.03%
2023/04/14	13	50.85	42.6	51.08	51.50	-29.6	57,315	-0.05%
2023/04/13	28	49.87	3	50.08	49.50	25	57,195	0.04%
2023/04/12	33	50.02	18	50.06	49.95	15	58,092	0.03%
2023/04/11	7.2	49.47	9	49.49	49.45	-1.8	58,866	0.00%
2023/04/10	5.4	49.07	2	49.10	49.10	3.4	59,744	0.01%
2023/04/07	22	49.44	26.2	49.49	49.55	-4.2	60,137	-0.01%
2023/04/06	14	48.62	1	48.80	49.40	13	60,348	0.02%
2023/03/31	46	49.12	14	48.91	48.75	32	60,414	0.05%
2023/03/30	8.3	49.93	1	50.60	49.85	7.2	60,949	0.01%
2023/03/29	7	50.01	30.2	50.21	50.00	-23.2	63,156	-0.04%
2023/03/28	107.6	49.83	47	49.94	49.80	60.6	63,770	0.10%	大買/
2023/03/27	48.3	51.78	19.5	51.58	51.30	28.8	63,196	0.05%
2023/03/24	33	53.25	39.8	52.96	53.10	-6.8	62,942	-0.01%
2023/03/23	3.1	51.84	0	52.10	52.00	3.1	62,652	0.00%
2023/03/22	16	51.81	25	51.82	51.70	-9	63,005	-0.01%
2023/03/21	29	51.80	10	52.65	51.60	19	63,637	0.03%
2023/03/20	28.2	52.10	7	52.04	51.70	21.2	63,826	0.03%
2023/03/17	2.3	52.07	31.2	52.16	52.80	-29	64,550	-0.04%
2023/03/16	14.1	51.15	59.2	51.18	50.70	-45.1	64,938	-0.07%
2023/03/15	7.2	51.87	15.3	52.03	51.50	-8.1	67,072	-0.01%
2023/03/14	20.2	51.23	7	51.29	50.80	13.2	68,046	0.02%
2023/03/13	36.5	51.71	28	51.89	52.30	8.5	69,167	0.01%
2023/03/10	58.5	51.51	48	51.51	51.50	10.5	71,266	0.01%
2023/03/09	44.5	53.59	26	53.20	52.60	18.5	72,456	0.03%
2023/03/08	13.1	53.60	21	53.59	53.50	-7.9	74,395	-0.01%
2023/03/07	35	53.15	112.5	53.11	53.80	-77.5	74,564	-0.10%	大賣/
2023/03/06	72	50.81	56.1	50.70	50.70	15.9	74,340	0.02%
2023/03/03	47.4	50.10	26	50.25	49.95	21.3	76,079	0.03%
2023/03/02	89.4	50.11	163.7	49.92	50.20	-74.3	76,368	-0.10%	大賣/
2023/03/01	1,044.8	51.53	850	51.00	51.00	194.8	75,765	0.26%	大買/大賣/鉅額交易
2023/02/24	49	57.09	12	56.72	56.60	37	75,178	0.05%
2023/02/23	6.3	57.58	7.4	57.57	57.30	-1.2	75,552	0.00%
2023/02/22	31	57.22	8	57.51	57.30	23	76,635	0.03%
2023/02/21	26.1	58.54	19	58.24	57.80	7.1	78,358	0.01%
2023/02/20	12.4	58.18	150	58.44	58.60	-137.7	80,000	-0.17%	大賣/鉅額交易
2023/02/17	46.1	55.26	60.2	56.51	57.50	-14.1	82,088	-0.02%
2023/02/16	25.1	55.39	69	55.39	56.30	-43.9	82,733	-0.05%
2023/02/15	8	53.56	44	53.81	54.20	-36	82,929	-0.04%
2023/02/14	27	53.26	29	53.87	52.90	-2	83,055	0.00%
2023/02/13	14	52.63	10	52.64	53.10	4	83,654	0.00%
2023/02/10	132.2	53.53	28	53.76	53.00	104.2	85,030	0.12%	大買/鉅額交易
2023/02/09	14.1	53.16	12	53.11	53.40	2.1	86,218	0.00%
2023/02/08	20	52.90	18	53.18	52.70	2	86,205	0.00%
2023/02/07	50.5	52.48	44	52.50	52.60	6.5	86,045	0.01%
2023/02/06	19.7	54.33	20	54.90	53.90	-0.3	85,738	0.00%
2023/02/03	6	53.97	34	54.13	54.20	-28	85,519	-0.03%
2023/02/02	79.1	54.72	75.1	54.83	54.00	4	85,024	0.00%
2023/02/01	25	53.62	44.5	53.83	54.60	-19.5	84,252	-0.02%
2023/01/31	40.6	53.08	109.1	53.38	54.20	-68.5	83,144	-0.08%	大賣/
2023/01/30	49	50.18	127.4	51.01	52.00	-78.4	81,421	-0.10%	大賣/
2023/01/17	13	47.63	19	47.48	47.70	-6	79,292	-0.01%
2023/01/16	9	46.77	9	46.85	47.05	0	79,485	0.00%
2023/01/13	6.3	47.09	23	47.29	46.85	-16.7	79,961	-0.02%
2023/01/12	38	47.50	22	47.87	47.10	16	80,296	0.02%
2023/01/11	6	47.49	9	47.36	47.10	-3	79,661	0.00%
2023/01/10	27.2	47.68	17.5	47.98	47.20	9.8	79,638	0.01%
2023/01/09	20.5	47.30	38.1	47.66	47.60	-17.7	79,338	-0.02%
2023/01/06	37.1	46.94	50	47.22	47.70	-12.9	78,627	-0.02%
2023/01/05	85	47.05	58	47.20	47.00	27	78,464	0.03%
2023/01/04	84.1	47.60	86	47.93	46.95	-1.9	78,133	0.00%
2023/01/03	61.2	46.45	108	46.28	46.95	-46.8	76,474	-0.06%	大賣/
2022/12/30	72	47.56	80	47.78	47.20	-8	75,657	-0.01%
2022/12/29	52	46.36	32	46.90	46.60	20	74,686	0.03%
2022/12/28	56	48.31	58	48.40	47.60	-2	74,493	0.00%
2022/12/27	17	47.63	40.7	47.70	47.90	-23.7	74,206	-0.03%
2022/12/26	4.7	46.61	3	46.52	46.65	1.7	74,481	0.00%
2022/12/23	33.3	46.67	51	46.76	46.75	-17.7	75,126	-0.02%
2022/12/22	26.2	47.84	38	49.09	47.55	-11.8	75,683	-0.02%
2022/12/21	276	48.69	120.8	48.28	47.75	155.2	75,572	0.21%	大買/大賣/鉅額交易
2022/12/20	72.5	47.17	41	47.32	46.10	31.5	73,812	0.04%
2022/12/19	33	47.20	10	47.09	46.95	23	73,561	0.03%
2022/12/16	28	47.91	20	48.24	48.20	8	74,003	0.01%
2022/12/15	13.2	48.01	115	48.13	48.05	-101.8	73,914	-0.14%	大賣/鉅額交易
2022/12/14	7	47.61	6	47.50	47.85	1	74,877	0.00%
2022/12/13	98	48.04	118	47.67	47.30	-20	76,118	-0.03%	大賣/
2022/12/12	9.1	46.75	18	46.75	47.15	-8.9	75,796	-0.01%
2022/12/09	46	47.12	21.1	47.19	46.95	24.9	76,135	0.03%
2022/12/08	144	48.73	62	48.37	47.90	82	75,716	0.11%	大買/
2022/12/07	59	47.90	54.1	47.81	47.30	4.9	75,092	0.01%
2022/12/06	17.4	48.60	24	48.56	48.30	-6.7	74,060	-0.01%
2022/12/05	14.7	48.49	24	48.90	49.05	-9.3	73,091	-0.01%
2022/12/02	75.5	48.71	133.5	48.06	48.90	-58	71,808	-0.08%	大賣/
2022/12/01	38.2	46.73	22	47.55	46.00	16.2	69,304	0.02%
2022/11/30	12.5	46.63	69	46.88	46.70	-56.5	67,824	-0.08%
2022/11/29	13.2	45.11	35	45.27	45.45	-21.8	65,835	-0.03%
2022/11/28	41	45.22	28.3	45.23	45.95	12.8	65,403	0.02%
2022/11/25	97	45.00	143.1	44.94	45.25	-46.1	64,630	-0.07%	大賣/
2022/11/24	50	43.53	66	43.25	43.90	-16	63,251	-0.03%
2022/11/23	130	43.03	83.6	43.21	42.90	46.4	62,958	0.07%	大買/
2022/11/22	126.3	42.36	105	42.33	42.60	21.3	62,376	0.03%	大買/大賣/
2022/11/21	14.2	43.42	7	43.26	43.20	7.2	62,300	0.01%
2022/11/18	107.5	43.86	115	43.95	43.70	-7.5	62,621	-0.01%	大買/大賣/
2022/11/17	131.4	45.41	69	45.68	44.55	62.4	63,126	0.10%	大買/
2022/11/16	85.5	48.24	85.5	48.09	48.00	0	61,132	0.00%
2022/11/15	82	46.67	157.3	47.42	48.35	-75.3	59,027	-0.13%	大賣/
2022/11/14	41	43.57	68.8	44.01	44.55	-27.8	56,831	-0.05%
2022/11/11	38	42.17	89.1	42.34	42.15	-51.1	55,531	-0.09%
2022/11/10	36	41.18	26	41.14	41.05	10	55,436	0.02%
2022/11/09	81	41.22	53	41.06	40.70	28	55,961	0.05%
2022/11/08	29.1	40.88	34	40.48	40.10	-5	57,038	-0.01%
2022/11/07	25	39.44	114.3	39.70	40.45	-89.3	56,722	-0.16%	大賣/
2022/11/04	55.3	36.77	16	36.89	36.80	39.3	54,996	0.07%
2022/11/03	57	36.68	78	36.47	37.20	-21	54,897	-0.04%
2022/11/02	59	37.23	14	36.93	36.70	45	54,959	0.08%
2022/11/01	9	36.35	20	36.75	37.05	-11	54,882	-0.02%
2022/10/31	4	35.78	3	35.85	35.75	1	54,430	0.00%
2022/10/28	4	35.55	4	35.75	35.35	0	54,459	0.00%
2022/10/27	15	35.34	42.2	35.72	36.10	-27.2	54,593	-0.05%
2022/10/26	7.2	35.08	6	35.10	34.50	1.2	54,874	0.00%
2022/10/25	8.1	35.61	2	35.75	35.35	6.1	55,190	0.01%
2022/10/24	4	36.66	14.1	36.80	36.15	-10.1	55,368	-0.02%
2022/10/21	19.1	35.74	27	35.98	35.75	-7.9	55,836	-0.01%
2022/10/20	33.5	34.25	3	34.58	34.80	30.5	55,494	0.05%
2022/10/19	1.5	35.88	3	35.67	35.50	-1.5	55,194	0.00%
2022/10/18	2	35.48	6	35.82	35.55	-4	56,211	-0.01%
2022/10/17	20	34.76	5	35.06	35.45	15	57,411	0.03%
2022/10/14	6	36.06	43.4	36.24	36.25	-37.4	57,440	-0.07%
2022/10/13	31.5	35.20	8	34.89	34.65	23.5	57,487	0.04%
2022/10/12	48	37.25	16.3	36.80	37.50	31.7	57,066	0.06%
2022/10/11	24.4	37.21	182	37.23	36.85	-157.6	57,342	-0.27%	大賣/鉅額交易
2022/10/07	21	38.91	5	38.91	39.10	16	56,835	0.03%
2022/10/06	13	39.24	5	39.51	39.15	8	56,900	0.01%
2022/10/05	91.1	40.18	77	40.43	39.55	14.1	56,737	0.02%
2022/10/04	26	39.97	49.6	40.19	39.75	-23.6	56,124	-0.04%
2022/10/03	50.4	39.08	173	39.10	38.70	-122.6	55,642	-0.22%	大賣/鉅額交易
2022/09/30	77	40.31	41	40.19	40.50	36	55,200	0.07%
2022/09/29	257	39.79	87.6	40.17	40.00	169.4	54,574	0.31%	大買/鉅額交易
2022/09/28	71.8	39.62	237	39.86	38.15	-165.2	53,971	-0.31%	大賣/鉅額交易
2022/09/27	233	40.08	23.3	40.01	40.95	209.7	53,370	0.39%	大買/鉅額交易
2022/09/26	9.3	39.31	19	39.94	39.10	-9.7	53,533	-0.02%
2022/09/23	80.1	41.32	112	40.66	40.50	-31.9	53,473	-0.06%	大賣/
2022/09/22	75	42.09	50	41.98	42.20	25	53,419	0.05%
2022/09/21	80.7	42.50	90.8	42.59	42.00	-10.2	53,190	-0.02%
2022/09/20	32.8	41.45	99.1	41.44	42.50	-66.3	52,587	-0.13%
2022/09/19	7	39.89	17.3	40.08	39.75	-10.3	51,523	-0.02%
2022/09/16	48.2	39.82	182	39.88	39.35	-133.8	51,682	-0.26%	大賣/鉅額交易
2022/09/15	61.1	40.51	70	40.49	40.50	-8.9	51,590	-0.02%
2022/09/14	146	40.49	36.3	40.86	41.25	109.7	51,776	0.21%	大買/鉅額交易
2022/09/13	207.2	40.83	74.2	40.76	40.95	132.9	51,485	0.26%	大買/鉅額交易
2022/09/12	13	39.50	22	39.28	39.30	-9	51,026	-0.02%
2022/09/08	10	38.28	19	38.04	38.35	-9	51,662	-0.02%
2022/09/07	37.1	37.57	12	37.67	37.50	25.1	52,452	0.05%
2022/09/06	8.6	38.23	10	37.85	37.80	-1.5	53,884	0.00%
2022/09/05	24.5	38.54	63	38.10	38.15	-38.5	55,751	-0.07%
2022/09/02	22.5	39.34	19	39.31	39.15	3.5	55,902	0.01%
2022/09/01	20	39.18	44	39.44	39.90	-24	56,169	-0.04%
2022/08/31	55	39.51	37	39.56	39.70	18	56,804	0.03%
2022/08/30	83.1	39.39	32	39.63	39.15	51.1	57,300	0.09%
2022/08/29	76.5	38.02	62	38.08	38.50	14.5	58,449	0.02%
2022/08/26	66	39.74	28.2	40.60	38.95	37.8	59,969	0.06%
2022/08/25	44.5	39.62	39	39.77	39.25	5.5	60,852	0.01%
2022/08/24	61.5	39.15	83	39.07	39.45	-21.5	63,006	-0.03%
2022/08/23	49.5	37.58	29	37.20	37.40	20.5	66,603	0.03%
2022/08/22	8	37.51	26	37.81	37.80	-18	70,002	-0.03%
2022/08/19	56.8	37.92	123.5	37.74	37.35	-66.7	74,283	-0.09%	大賣/
2022/08/18	30	37.89	14.3	37.95	38.20	15.7	77,062	0.02%
2022/08/17	90	38.13	53	38.11	38.10	37	79,423	0.05%
2022/08/16	159.1	37.00	118.2	37.11	37.10	40.9	80,040	0.05%	大買/大賣/
2022/08/15	192.9	35.96	129	36.06	36.75	63.9	80,689	0.08%	大買/大賣/
2022/08/12	127	33.79	144	33.69	34.40	-17	81,065	-0.02%	大買/大賣/
2022/08/11	8	32.21	30	32.41	32.25	-22	81,478	-0.03%
2022/08/10	33	31.73	30	31.73	31.65	3	83,205	0.00%
2022/08/09	56	31.73	2	31.68	31.50	54	84,264	0.06%
2022/08/08	57	32.52	32	32.66	32.35	25	85,484	0.03%
2022/08/05	8	31.88	5	32.13	32.05	3	87,021	0.00%
2022/08/04	8	31.64	10	31.70	31.60	-2	89,249	0.00%
2022/08/03	28	32.29	10	32.60	32.10	18	90,385	0.02%
2022/08/02	45	33.07	27	33.06	32.70	18	91,502	0.02%
2022/08/01	28	33.75	24	33.97	33.40	4	92,208	0.00%
2022/07/29	10	33.90	12	34.29	33.90	-2	92,505	0.00%
2022/07/28	32	34.05	85.1	33.92	34.20	-53.1	93,538	-0.06%
2022/07/27	16	32.58	25	33.14	33.00	-9	94,051	-0.01%
2022/07/26	25	32.96	12	33.19	33.25	13	95,125	0.01%
2022/07/25	37	32.22	103	33.18	33.45	-66	99,871	-0.07%	大賣/
2022/07/22	84.9	32.41	34	32.13	32.05	50.9	101,903	0.05%
2022/07/21	36	33.51	28.3	33.77	34.05	7.7	102,042	0.01%
2022/07/20	7	33.81	16.1	34.06	33.50	-9.1	104,907	-0.01%
2022/07/19	16	33.45	6	33.68	33.70	10	106,695	0.01%
2022/07/18	10.5	33.87	20	34.03	34.10	-9.5	111,033	-0.01%
2022/07/15	12	33.40	6	33.08	33.10	6	114,012	0.01%
2022/07/14	44	33.08	14	32.78	33.40	30	119,148	0.03%
2022/07/13	8	33.15	28	33.37	33.30	-20	121,630	-0.02%
2022/07/12	31.1	32.57	15	32.68	32.55	16.1	123,450	0.01%
2022/07/11	12	33.78	8	33.74	33.45	4	126,232	0.00%
2022/07/08	29	33.59	2	33.43	33.25	27	130,524	0.02%
2022/07/07	8	33.19	9	33.63	33.80	-1	132,797	0.00%
2022/07/06	17.2	33.42	3	33.83	33.10	14.2	133,707	0.01%
2022/07/05	15.3	34.14	11	34.50	34.20	4.3	133,216	0.00%
2022/07/04	18	33.86	23	34.10	34.40	-5	132,608	0.00%
2022/07/01	28.3	35.17	6.2	35.05	34.70	22.1	131,785	0.02%
2022/06/30	23	36.35	36.1	36.92	36.05	-13.1	131,073	-0.01%
2022/06/29	37	37.06	19	36.67	37.10	18	130,017	0.01%
2022/06/28	30.3	36.34	31.1	36.52	37.00	-0.8	129,734	0.00%
2022/06/27	26	37.71	87	37.44	37.45	-61	128,898	-0.05%
2022/06/24	33	36.95	16	37.24	37.00	17	128,165	0.01%
2022/06/23	18.2	37.61	31	37.29	37.45	-12.8	127,537	-0.01%
2022/06/22	127.3	39.14	149	39.21	37.80	-21.8	126,759	-0.02%	大買/大賣/
2022/06/21	18	39.78	55	40.02	40.40	-37	125,885	-0.03%
2022/06/20	40.2	42.02	46	42.19	40.60	-5.8	125,198	0.00%
2022/06/17	157	42.93	44.2	42.63	42.40	112.8	124,347	0.09%	大買/鉅額交易
2022/06/16	71.2	43.63	85	43.21	41.55	-13.9	123,433	-0.01%
2022/06/15	294.2	43.52	314	44.01	43.05	-19.8	122,525	-0.02%	大買/大賣/
2022/06/14	201.3	44.04	190	44.10	44.70	11.2	120,804	0.01%	大買/大賣/
2022/06/13	30.2	42.22	22	42.40	42.55	8.2	118,737	0.01%
2022/06/10	24	43.24	8	43.14	43.15	16	118,187	0.01%
2022/06/09	27.4	42.81	26	42.89	44.00	1.4	117,463	0.00%
2022/06/08	68	43.50	27.1	43.66	43.35	40.9	116,333	0.04%
2022/06/07	59.3	44.04	49	44.20	43.30	10.3	115,269	0.01%
2022/06/06	106.2	44.39	28.2	44.60	43.55	78	113,749	0.07%	大買/
2022/06/02	328.4	47.27	417	47.47	46.70	-88.6	112,683	-0.08%	大買/大賣/
2022/06/01	287.3	49.26	292	48.82	48.50	-4.7	111,442	0.00%	大買/大賣/
2022/05/31	57.1	47.19	308	47.18	47.10	-250.9	108,762	-0.23%	大賣/鉅額交易
2022/05/30	433	47.61	207.4	47.67	47.20	225.6	103,563	0.22%	大買/大賣/鉅額交易
2022/05/27	503.1	45.54	551.6	45.55	45.25	-48.5	100,064	-0.05%	大買/大賣/
2022/05/26	338.6	43.44	348.6	43.56	42.70	-10	96,022	-0.01%	大買/大賣/
2022/05/25	156	41.87	169.9	42.04	44.20	-13.9	92,605	-0.02%	大買/大賣/
2022/05/24	75	40.37	81.1	40.45	40.20	-6.1	89,692	-0.01%
2022/05/23	125.3	39.91	114.4	39.96	39.30	10.9	88,025	0.01%	大買/大賣/
2022/05/20	304	38.91	311	38.78	39.20	-7	86,458	-0.01%	大買/大賣/
2022/05/19	121.6	37.26	165.1	37.41	37.00	-43.5	83,932	-0.05%	大買/大賣/
2022/05/18	242	38.84	229	38.97	39.40	13	82,135	0.02%	大買/大賣/
2022/05/17	79	38.01	105	37.83	37.60	-26	80,262	-0.03%	大賣/
2022/05/16	126	37.17	58	37.37	38.35	68	78,910	0.09%	大買/
2022/05/13	188	37.34	97	37.64	36.85	91	77,209	0.12%	大買/
2022/05/12	207.3	37.95	164	38.10	37.50	43.3	74,908	0.06%	大買/大賣/
2022/05/11	148	36.92	92	36.66	36.50	56	72,547	0.08%	大買/
2022/05/10	225	38.92	208	38.80	38.25	17	71,199	0.02%	大買/大賣/
2022/05/09	129.1	39.82	60	39.73	38.80	69.1	69,713	0.10%	大買/
2022/05/06	70.1	41.17	83	41.47	41.70	-12.9	68,545	-0.02%
2022/05/05	46.2	42.86	51	43.05	41.90	-4.8	67,551	-0.01%
2022/05/04	47	42.63	28.1	42.64	41.85	18.9	65,940	0.03%
2022/05/03	69	44.11	49	44.33	43.10	20	64,473	0.03%
2022/04/29	274.3	46.62	253.1	46.75	44.80	21.2	62,926	0.03%	大買/大賣/
2022/04/28	86	44.93	115.1	44.86	46.75	-29.1	57,896	-0.05%	大賣/
2022/04/27	147.3	42.32	150.5	42.55	42.50	-3.3	54,592	-0.01%	大買/大賣/
2022/04/26	53	44.22	47	44.25	43.95	6	52,883	0.01%
2022/04/25	121	43.53	163.2	43.17	43.80	-42.2	49,418	-0.09%	大買/大賣/
2022/04/22	218	46.49	225	46.43	46.10	-7	47,070	-0.01%	大買/大賣/
2022/04/21	114	44.70	146	44.74	44.75	-32	42,273	-0.08%	大買/大賣/
2022/04/20	577.3	44.10	512.1	44.40	45.30	65.2	38,811	0.17%	大買/大賣/
2022/04/19	73	41.20	400.6	40.36	42.75	-327.6	33,421	-0.98%	大賣/鉅額交易
2022/04/18	415.1	38.60	411.8	38.46	38.90	3.3	30,522	0.01%	大買/大賣/
2022/04/15	304.2	38.30	344.5	38.72	38.75	-40.3	28,281	-0.14%	大買/大賣/
2022/04/14	377	36.17	501.9	36.22	37.20	-124.9	24,883	-0.50%	大買/大賣/鉅額交易
2022/04/13	134	33.40	277	33.20	34.30	-143	20,155	-0.71%	大買/大賣/鉅額交易
2022/04/12	5	30.98	62.3	30.38	31.20	-57.3	17,256	-0.33%
2022/04/11	2	28.98	3	28.75	28.95	-1	15,864	-0.01%
2022/04/08	1	28.25	5	28.76	29.00	-4	15,765	-0.03%
2022/04/07	113	28.56	2	28.15	28.10	111	15,769	0.70%	大買/鉅額交易
2022/04/06	8	28.92	0	0.00	28.85	8	15,649	0.05%
2022/04/01	3	29.25	1	29.30	29.40	2	15,618	0.01%
2022/03/31	5	29.54	9	29.76	29.40	-4	15,547	-0.03%
2022/03/30	6	29.18	7	29.17	29.05	-1	15,289	-0.01%
2022/03/28	2	28.40	6	28.50	28.60	-4	14,999	-0.03%
2022/03/25	0	0.00	7	29.09	29.05	-7	14,875	-0.05%
2022/03/24	2	29.38	6	29.33	29.30	-4	14,876	-0.03%
2022/03/23	1	29.55	2	29.30	29.50	-1	14,855	-0.01%
2022/03/22	0	0.00	10	29.61	29.55	-10	14,834	-0.07%
2022/03/21	1	29.20	0	0.00	29.15	1	14,736	0.01%
2022/03/18	5	28.88	4	29.06	29.10	1	14,688	0.01%
2022/03/17	3	28.35	8	28.34	28.35	-5	14,536	-0.03%
2022/03/16	41.5	27.81	5	28.55	27.95	36.5	14,441	0.25%
2022/03/15	4	28.85	0.1	28.65	28.60	3.9	14,104	0.03%
2022/03/14	4	29.03	6	29.38	29.55	-2	13,942	-0.01%
2022/03/11	9.5	28.88	2	29.10	28.70	7.5	13,783	0.05%
2022/03/10	12	28.88	64	28.79	29.15	-52	13,591	-0.38%
2022/03/09	40	29.22	2	29.28	29.00	38	13,232	0.29%
2022/03/08	36	29.56	35	29.67	28.70	1	12,865	0.01%
2022/03/07	77	30.32	86	30.35	30.55	-9	11,695	-0.08%
2022/03/04	31	30.29	47	30.40	30.05	-16	10,890	-0.15%
2022/03/03	1	29.00	49.5	29.65	29.85	-48.5	10,167	-0.48%
2022/03/02	5	29.03	7	29.19	28.85	-2	10,387	-0.02%
2022/03/01	8	28.79	75.7	28.95	29.00	-67.7	10,406	-0.65%
2022/02/25	107.2	28.10	13	28.11	27.90	94.2	9,906	0.95%	大買/
2022/02/24	3	27.95	16	27.86	27.75	-13	9,778	-0.13%
2022/02/23	68	28.40	62.2	28.08	27.85	5.8	9,483	0.06%
2022/02/22	24.2	27.95	21	28.09	28.30	3.2	8,918	0.04%
2022/02/21	5	27.67	10.2	27.90	27.85	-5.2	8,469	-0.06%
2022/02/18	1	27.00	35	27.17	27.30	-34	8,189	-0.42%
2022/02/17	0	0.00	36	27.13	27.05	-36	8,224	-0.44%
2022/02/16	8	26.35	0	0.00	26.55	8	8,170	0.10%
2022/02/15	7	26.23	43	26.35	26.20	-36	8,344	-0.43%
2022/02/14	8	26.33	5	26.48	26.40	3	8,444	0.04%
2022/02/11	2	26.80	10	26.90	26.75	-8	8,521	-0.09%
2022/02/09	0	0.00	5	27.14	27.20	-5	8,836	-0.06%
2022/02/08	2	26.93	40.1	26.87	27.10	-38.1	8,902	-0.43%
2022/02/07	0	0.00	18	26.54	26.55	-18	8,858	-0.20%
2022/01/26	2	25.20	2	25.63	25.70	0	9,026	0.00%
2022/01/25	38.1	25.29	2	25.40	25.25	36.1	9,155	0.39%
2022/01/24	3	25.65	4	25.80	26.00	-1	9,147	-0.01%
2022/01/21	0.2	26.23	6	26.67	26.05	-5.8	9,163	-0.06%
2022/01/20	0	0.00	4	26.45	26.45	-4	9,032	-0.04%
2022/01/19	1.1	26.03	0	0.00	25.90	1.1	8,962	0.01%
2022/01/18	0	0.00	24	26.28	26.30	-24	8,972	-0.27%
2022/01/17	40.5	26.00	0	0.00	26.10	40.5	9,000	0.45%
2022/01/14	1	25.85	1	26.00	26.35	0	9,173	0.00%
2022/01/13	14	26.34	30	26.85	26.25	-16	9,409	-0.17%
2022/01/12	1	26.00	1	26.25	26.15	0	9,551	0.00%
2022/01/11	2	25.85	1	25.95	25.80	1	9,573	0.01%
2022/01/10	32	25.40	1	25.55	25.60	31	9,860	0.31%
2022/01/07	1	25.60	0	0.00	25.60	1	10,449	0.01%
2022/01/06	2	25.90	16	25.91	25.95	-14	10,675	-0.13%
2022/01/04	0.1	26.10	1	26.10	26.15	-0.9	10,800	-0.01%
2022/01/03	1	26.25	1	26.35	26.25	0	10,869	0.00%
2021/12/30	0	0.00	3	26.25	26.50	-3	10,910	-0.03%
2021/12/29	0	0.00	1	26.50	26.50	-1	10,952	-0.01%
2021/12/28	0	0.00	37	26.55	26.55	-37	11,040	-0.34%
2021/12/27	3	26.25	2.3	26.30	26.30	0.7	11,108	0.01%
2021/12/24	23	26.36	0	0.00	26.25	23	11,277	0.20%
2021/12/23	11	26.22	0	0.00	26.35	11	11,413	0.10%
2021/12/21	1	25.85	10	26.10	26.15	-9	11,852	-0.08%
2021/12/20	2	26.10	3	26.33	26.10	-1	11,976	-0.01%
2021/12/17	21	26.04	1	26.15	25.90	20	12,013	0.17%
2021/12/16	8.1	26.04	1.2	26.17	25.80	6.9	12,018	0.06%
2021/12/15	10	26.00	0	0.00	26.00	10	12,133	0.08%
2021/12/14	3	26.07	1	26.10	26.00	2	12,313	0.02%
2021/12/13	2	26.90	2	26.80	26.75	0	12,441	0.00%
2021/12/10	2	26.70	1	26.70	26.70	1	12,642	0.01%
2021/12/09	12	26.90	3	27.10	26.75	9	12,751	0.07%
2021/12/08	24	26.68	0	0.00	26.75	24	12,873	0.19%
2021/12/07	0	0.00	1	26.50	26.55	-1	12,973	-0.01%
2021/12/06	3	26.07	7	26.25	26.30	-4	12,969	-0.03%
2021/12/03	2	26.30	2	26.33	26.25	0	13,062	0.00%
2021/12/02	6.1	26.07	1	26.10	26.05	5.1	13,108	0.04%
2021/12/01	1	26.35	1	26.35	26.35	0	13,121	0.00%
2021/11/30	8	26.55	2.1	26.50	26.10	5.9	13,245	0.04%
2021/11/29	9.1	26.22	10.1	26.30	26.15	-1	13,254	-0.01%
2021/11/26	81.1	27.78	75	26.65	26.60	6.1	13,245	0.05%
2021/11/25	20.2	28.41	28.8	28.50	28.65	-8.6	12,778	-0.07%
2021/11/24	12	27.98	18	28.15	27.80	-6	12,486	-0.05%
2021/11/23	20	28.15	4	27.86	27.60	16	12,343	0.13%
2021/11/22	3	27.60	4	27.78	27.80	-1	12,537	-0.01%
2021/11/19	2.1	27.50	3	27.50	27.45	-1	12,467	-0.01%
2021/11/18	2	27.38	1.1	27.39	27.45	0.9	12,532	0.01%
2021/11/17	4	27.40	3	27.38	27.30	1	12,567	0.01%
2021/11/16	2	27.25	0	0.00	27.25	2	12,848	0.02%
2021/11/15	30	27.75	2	27.70	27.50	28	13,098	0.21%
2021/11/12	18	27.54	81.1	27.44	27.60	-63.1	13,317	-0.47%
2021/11/11	14	27.21	6.2	27.42	27.20	7.8	13,389	0.06%
2021/11/10	1	27.30	13	27.35	27.35	-12	13,737	-0.09%
2021/11/09	24	27.04	5	27.25	27.30	19	13,832	0.14%
2021/11/08	26	27.89	21.1	27.58	27.55	4.9	13,841	0.04%
2021/11/05	13	26.84	21.1	27.14	27.25	-8.1	13,863	-0.06%
2021/11/04	10	27.26	4	27.21	27.15	6	14,011	0.04%
2021/11/03	9	26.95	4.2	27.02	27.10	4.8	14,733	0.03%
2021/11/02	10.1	26.50	40	26.65	26.60	-29.9	15,231	-0.20%
2021/11/01	1	26.45	1	26.45	26.60	0	15,460	0.00%
2021/10/29	21	25.85	7	26.15	25.95	14	15,872	0.09%
2021/10/28	7	25.85	2	26.00	25.90	5	17,030	0.03%
2021/10/27	1	25.80	10	25.85	26.10	-9	17,493	-0.05%
2021/10/26	21	26.00	13	25.99	26.05	8	17,992	0.04%
2021/10/25	1	25.55	1	25.85	25.80	0	18,386	0.00%
2021/10/22	9	26.12	4	25.90	25.70	5	18,743	0.03%
2021/10/21	72	26.83	14	26.91	27.00	58	18,986	0.31%
2021/10/20	2	26.48	35	26.82	26.40	-33	19,021	-0.17%
2021/10/19	1	25.55	0	0.00	25.75	1	18,855	0.01%
2021/10/18	15	25.71	41	25.89	25.75	-26	19,076	-0.14%
2021/10/15	17	25.23	16.1	25.40	25.20	0.9	19,274	0.00%
2021/10/14	17	24.49	7	24.09	24.30	10	19,460	0.05%
2021/10/13	2	23.25	3	23.65	23.45	-1	21,346	0.00%
2021/10/12	5	23.49	1	23.55	23.25	4	21,767	0.02%
2021/10/08	4	23.94	1	24.25	23.80	3	22,040	0.01%
2021/10/07	15	24.04	2	23.98	23.95	13	22,293	0.06%
2021/10/06	9.1	23.83	0	0.00	23.75	9.1	22,556	0.04%
2021/10/05	6	23.46	12	23.76	24.15	-6	22,758	-0.03%
2021/10/04	9	24.07	3	24.03	23.80	6	22,892	0.03%
2021/10/01	2.1	24.39	29	24.49	24.30	-26.9	23,168	-0.12%
2021/09/30	2	25.20	0	0.00	25.20	2	23,360	0.01%
2021/09/29	17	24.86	2	25.00	24.65	15	23,511	0.06%
2021/09/28	25.2	25.51	0	0.00	25.55	25.2	23,680	0.11%
2021/09/27	0	0.00	10	26.10	26.30	-10	24,028	-0.04%
2021/09/24	10	25.94	1	26.05	25.65	9	25,074	0.04%
2021/09/23	3	25.58	46	25.56	25.55	-43	27,043	-0.16%
2021/09/22	25.1	25.53	1	25.70	25.60	24.1	30,274	0.08%
2021/09/17	5	26.63	0	0.00	26.65	5	32,330	0.02%
2021/09/16	9	27.21	7.2	27.25	27.10	1.8	32,777	0.01%
2021/09/15	15	26.86	16	27.00	26.80	-1	32,744	0.00%
2021/09/14	0	0.00	12.5	26.98	26.80	-12.5	32,793	-0.04%
2021/09/13	24.2	26.84	9	26.87	26.85	15.2	33,545	0.05%
2021/09/10	0	0.00	10.2	26.47	26.50	-10.2	33,738	-0.03%
2021/09/09	1	25.25	1	25.55	25.60	0	34,126	0.00%
2021/09/08	21.1	25.76	2	25.95	25.40	19.1	34,616	0.06%
2021/09/07	13	26.33	3.1	26.40	26.20	9.9	34,957	0.03%
2021/09/06	2	26.33	22.1	26.25	26.20	-20.1	35,586	-0.06%
2021/09/03	30	26.69	1	26.85	26.70	29	35,832	0.08%
2021/09/02	4	26.44	43	26.58	26.15	-39	36,114	-0.11%
2021/09/01	4	26.96	1	27.10	26.90	3	36,312	0.01%
2021/08/31	19	26.67	6	26.92	26.85	13	36,420	0.04%
2021/08/30	10	26.18	11	26.39	26.65	-1	36,871	0.00%
2021/08/27	12	26.00	10	25.94	26.15	2	37,098	0.01%
2021/08/26	45	26.13	39	25.98	25.75	6	37,413	0.02%
2021/08/25	10	25.55	5	25.40	25.65	5	37,728	0.01%
2021/08/24	10	25.40	4	25.38	25.35	6	38,332	0.02%
2021/08/23	22	24.83	26	24.68	24.90	-4	39,863	-0.01%
2021/08/20	23.1	23.66	15	23.75	23.85	8.1	41,351	0.02%
2021/08/19	8	24.23	16	24.20	24.05	-8	42,339	-0.02%
2021/08/18	18	24.34	42	24.12	25.35	-24	42,405	-0.06%
2021/08/17	11	25.15	28	25.07	24.70	-17	42,665	-0.04%
2021/08/16	30.2	25.60	35	25.60	25.40	-4.8	42,830	-0.01%
2021/08/13	25	26.93	8	27.03	26.70	17	42,961	0.04%
2021/08/12	29	27.09	24.8	27.32	27.45	4.2	43,555	0.01%
2021/08/11	8.1	26.83	58	27.28	26.70	-49.9	45,170	-0.11%
2021/08/10	37.1	27.35	10	27.50	27.30	27.1	45,568	0.06%
2021/08/09	63.2	27.39	27	27.54	27.85	36.2	46,208	0.08%
2021/08/06	83.1	29.05	47	29.19	28.60	36.1	46,370	0.08%
2021/08/05	17	29.19	9	29.18	29.05	8	47,168	0.02%
2021/08/04	78	29.15	71	29.13	29.35	7	47,913	0.01%
2021/08/03	129	28.65	190.6	28.81	29.35	-61.6	49,620	-0.12%	大買/大賣/
2021/08/02	47.2	27.56	10	27.57	27.80	37.2	52,253	0.07%
2021/07/30	17	28.60	40.1	28.62	28.50	-23.1	53,479	-0.04%
2021/07/29	21	28.03	20	28.46	28.30	1	56,730	0.00%
2021/07/28	112	28.11	108	28.00	27.65	4	58,738	0.01%	大買/大賣/
2021/07/27	30	28.27	97	28.62	28.00	-67	60,156	-0.11%
2021/07/26	52	28.65	28	28.43	28.00	24	61,767	0.04%
2021/07/23	7	27.91	5	28.01	28.35	2	65,081	0.00%
2021/07/22	12.1	27.92	13	27.52	27.35	-0.9	68,213	0.00%
2021/07/21	11.5	28.22	63.6	28.50	27.55	-52.1	72,396	-0.07%
2021/07/20	36.7	28.74	37	29.10	28.50	-0.3	73,340	0.00%
2021/07/19	187	29.86	158	29.89	29.90	29	73,331	0.04%	大買/大賣/
2021/07/16	39	27.89	74	27.99	28.30	-35	73,681	-0.05%
2021/07/15	33.1	27.45	36	27.33	27.95	-2.9	73,748	0.00%
2021/07/14	15	26.65	10	26.69	26.55	5	74,330	0.01%
2021/07/13	22.2	27.30	37	27.57	27.05	-14.8	75,645	-0.02%
2021/07/12	57.3	27.98	59	27.55	27.50	-1.7	76,841	0.00%
2021/07/09	26.3	27.28	12	27.33	27.15	14.3	77,598	0.02%
2021/07/08	111	27.71	120	27.77	27.95	-9	77,736	-0.01%	大買/大賣/
2021/07/07	5.6	27.41	14	27.12	27.10	-8.4	77,722	-0.01%
2021/07/06	6.5	27.73	23	27.61	27.60	-16.5	77,871	-0.02%
2021/07/05	44.4	28.44	87.4	28.24	28.05	-43	77,753	-0.06%
2021/07/02	56	28.51	79	28.27	28.05	-23	77,717	-0.03%
2021/07/01	35.2	29.13	152	28.60	28.00	-116.8	77,301	-0.15%	大賣/鉅額交易
2021/06/30	218.7	29.90	195	29.55	29.30	23.7	76,223	0.03%	大買/大賣/
2021/06/29	257	29.76	293.3	29.77	29.25	-36.3	74,188	-0.05%	大買/大賣/
2021/06/28	161.3	27.67	207.4	27.90	28.45	-46.1	70,937	-0.06%	大買/大賣/
2021/06/25	25	26.23	25	26.31	25.90	0	68,893	0.00%
2021/06/24	11	25.66	88	25.52	25.70	-77	68,455	-0.11%
2021/06/23	92	25.43	7.7	25.38	25.55	84.3	68,401	0.12%
2021/06/22	24.7	25.71	20	25.82	25.35	4.7	68,261	0.01%
2021/06/21	11.2	24.59	160	24.46	24.90	-148.8	67,411	-0.22%	大賣/鉅額交易
2021/06/18	13	24.93	10	25.04	24.75	3	67,109	0.00%
2021/06/17	28.1	25.24	51	25.22	25.35	-22.9	66,642	-0.03%
2021/06/16	30	26.35	15	26.28	25.90	15	66,294	0.02%
2021/06/15	97	26.56	37	26.67	26.90	60	65,885	0.09%
2021/06/11	29.1	26.14	24	26.24	26.30	5.1	65,297	0.01%
2021/06/10	30	25.47	35	25.86	26.05	-5	65,024	-0.01%
2021/06/09	30.3	26.14	28.1	25.73	25.60	2.2	64,633	0.00%
2021/06/08	5	26.38	7.1	26.53	26.30	-2.1	64,368	0.00%
2021/06/07	34.8	26.50	33.4	26.61	26.30	1.4	64,196	0.00%
2021/06/04	42	26.58	50	26.37	26.20	-8	63,593	-0.01%
2021/06/03	9	26.69	19	26.72	26.65	-10	63,466	-0.02%
2021/06/02	79	26.76	71	26.70	26.70	8	63,063	0.01%
2021/06/01	83	26.22	62	26.35	26.50	21	62,428	0.03%
2021/05/31	258	26.62	272	26.88	26.45	-14	61,897	-0.02%	大買/大賣/
2021/05/28	197.1	25.22	226.1	25.38	25.25	-29	60,356	-0.05%	大買/大賣/
2021/05/27	84	24.48	38.1	24.85	23.95	46	58,911	0.08%
2021/05/26	11	23.65	15	23.81	23.85	-4	57,804	-0.01%
2021/05/25	20.1	23.66	41	23.72	24.00	-20.9	57,484	-0.04%
2021/05/24	5.1	23.43	8	23.76	23.40	-3	57,093	-0.01%
2021/05/21	67	23.40	39	23.63	23.75	28	56,868	0.05%
2021/05/20	134	23.42	128	23.53	23.40	6	56,447	0.01%	大買/大賣/
2021/05/19	272	24.07	193	24.17	24.30	79	55,890	0.14%	大買/大賣/
2021/05/18	75	22.56	82	22.81	22.90	-7	54,341	-0.01%
2021/05/17	33	21.13	80	21.17	20.85	-47	53,722	-0.09%
2021/05/14	171.5	23.63	123	23.32	23.05	48.5	52,850	0.09%	大買/大賣/
2021/05/13	115.1	23.81	125	24.05	23.40	-9.9	51,822	-0.02%	大買/大賣/
2021/05/12	127	26.56	297	26.22	25.85	-170	50,457	-0.34%	大買/大賣/鉅額交易
2021/05/11	199	29.65	156.2	29.98	28.70	42.8	49,380	0.09%	大買/大賣/
2021/05/10	403	31.40	182.5	31.41	31.65	220.5	47,192	0.47%	大買/大賣/鉅額交易
2021/05/07	125.1	29.34	130	29.76	29.90	-4.9	43,439	-0.01%	大買/大賣/
2021/05/06	568.2	29.87	424.1	29.88	30.00	144.1	41,839	0.34%	大買/大賣/鉅額交易
2021/05/05	104	28.51	113	28.65	29.00	-9	38,132	-0.02%	大買/大賣/
2021/05/04	78	26.84	102.2	27.00	26.40	-24.2	35,804	-0.07%	大賣/
2021/05/03	78.1	29.95	155	30.09	28.75	-76.9	34,074	-0.23%	大賣/
2021/04/29	359	30.29	335	30.44	30.50	24	32,124	0.07%	大買/大賣/
2021/04/28	352	29.39	279.1	29.64	30.00	72.9	28,595	0.25%	大買/大賣/
2021/04/27	276	26.79	79.7	27.17	27.30	196.3	25,493	0.77%	大買/鉅額交易
2021/04/26	51	23.96	97.1	24.70	24.85	-46.1	21,137	-0.22%
2021/04/23	28	22.63	14	23.01	22.60	14	19,814	0.07%
2021/04/22	61.9	23.74	131	24.07	23.00	-69.1	19,375	-0.36%	大賣/
2021/04/21	38	22.56	14.5	22.42	22.35	23.5	16,982	0.14%
2021/04/20	23	22.85	30.2	23.03	22.65	-7.2	16,581	-0.04%
2021/04/19	43	22.99	56.1	23.14	23.45	-13.1	15,927	-0.08%
2021/04/16	25	21.49	223	21.52	22.00	-198	14,329	-1.38%	大賣/鉅額交易
2021/04/15	11.5	20.83	72.5	20.78	20.95	-61	12,982	-0.47%
2021/04/14	16	19.80	219	19.76	19.90	-203	12,095	-1.68%	大賣/鉅額交易
2021/04/13	49	20.01	27	19.91	19.90	22	12,148	0.18%
2021/04/12	24	19.84	103.1	20.07	20.15	-79.1	11,946	-0.66%	大賣/
2021/04/09	0	0.00	78	19.29	19.40	-78	11,685	-0.67%
2021/04/08	5	19.46	22	19.57	19.55	-17	12,051	-0.14%
2021/04/07	6	19.17	43	19.06	19.25	-37	12,772	-0.29%
2021/04/06	7	19.03	60	19.05	19.00	-53	13,260	-0.40%
2021/04/01	0	18.90	1	18.90	18.95	-1	14,205	-0.01%
2021/03/31	12	18.90	63	18.90	19.00	-51	14,812	-0.34%
2021/03/30	2	19.03	3	19.08	19.05	-1	15,815	-0.01%
2021/03/29	60	19.35	69	19.31	19.25	-9	16,271	-0.06%
2021/03/26	151	18.95	1.1	18.98	19.00	149.9	17,056	0.88%	大買/鉅額交易
2021/03/25	1	18.80	2	18.70	18.80	-1	18,029	-0.01%
2021/03/24	0	18.50	3	18.47	18.45	-3	18,518	-0.02%
2021/03/22	0	0.00	6	18.26	18.45	-6	18,975	-0.03%
2021/03/19	9	18.35	5	18.35	18.10	4	19,144	0.02%
2021/03/18	0	0.00	0.5	18.65	18.55	-0.5	19,147	0.00%
2021/03/17	1	18.55	1	18.75	18.60	0	19,391	0.00%
2021/03/16	1	18.70	6	18.75	18.75	-5	19,598	-0.03%
2021/03/15	1	18.60	15	18.70	18.70	-14	19,859	-0.07%
2021/03/12	0	0.00	5	18.75	18.80	-5	20,183	-0.02%
2021/03/11	15	18.75	10	18.80	18.75	5	21,446	0.02%
2021/03/10	0	0.00	0.3	18.65	18.65	-0.3	22,252	0.00%
2021/03/09	12	18.65	54	18.75	18.60	-42	22,365	-0.19%
2021/03/08	13	18.35	5	18.29	18.25	8	22,339	0.04%
2021/03/05	1	18.20	31	18.28	18.25	-30	22,457	-0.13%
2021/03/04	6	18.45	1	18.50	18.50	5	22,735	0.02%
2021/03/03	13	18.35	7	18.56	18.60	6	22,930	0.03%
2021/03/02	63	18.72	0	0.00	18.40	63	22,956	0.27%
2021/02/26	18	18.61	12	18.53	18.60	6	23,015	0.03%
2021/02/25	16	18.65	17	18.63	18.70	-1	22,997	0.00%
2021/02/24	13	18.57	22	18.45	18.45	-9	23,353	-0.04%
2021/02/23	10	18.85	3	18.88	18.85	7	23,148	0.03%
2021/02/22	1	18.45	15	18.58	18.65	-14	22,986	-0.06%
2021/02/19	0	0.00	55	18.10	18.20	-55	22,847	-0.24%
2021/02/18	7	17.98	3.7	17.92	17.85	3.3	22,676	0.01%
2021/02/17	40	17.33	2	17.55	17.60	38	22,538	0.17%
2021/02/05	0	0.00	1	17.20	17.15	-1	22,403	0.00%
2021/02/04	2	17.10	10.1	17.20	17.10	-8.1	22,430	-0.04%
2021/02/03	13	16.85	4	17.29	17.15	9	22,441	0.04%
2021/02/02	50	16.80	10	16.85	16.80	40	22,322	0.18%
2021/02/01	55	16.40	0	0.00	16.45	55	22,279	0.25%
2021/01/29	30	16.58	20	16.93	16.45	10	22,215	0.05%
2021/01/28	5	16.74	1	16.95	16.85	4	22,131	0.02%
2021/01/27	50	17.30	0.3	17.10	17.05	49.7	22,061	0.23%
2021/01/26	4	17.28	0	0.00	17.10	4	22,147	0.02%
2021/01/25	0.1	17.40	2	17.43	17.40	-1.9	22,184	-0.01%
2021/01/22	2	17.00	0	0.00	17.05	2	22,198	0.01%
2021/01/21	2	17.18	2	17.18	17.00	0	22,214	0.00%
2021/01/20	23.5	17.08	0	0.00	16.95	23.5	22,299	0.11%
2021/01/19	1	17.80	6	17.69	17.85	-5	22,061	-0.02%
2021/01/18	7	17.23	1	17.10	17.50	6	22,087	0.03%
2021/01/15	36	17.63	2	17.50	17.55	34	22,075	0.15%
2021/01/14	1	18.10	1	18.15	18.05	0	22,204	0.00%
2021/01/13	3	18.10	20	18.15	18.10	-17	22,170	-0.08%
2021/01/12	70	18.23	0	0.00	18.10	70	22,041	0.32%
2021/01/11	3	18.67	1	18.85	18.70	2	21,794	0.01%
2021/01/08	54	18.69	1	18.65	18.70	53	21,783	0.24%
2021/01/07	0	0.00	3	18.93	18.95	-3	21,653	-0.01%
2021/01/06	8	18.96	7	18.74	18.55	1	21,553	0.00%
2021/01/05	202	19.30	16.6	19.27	19.40	185.4	21,228	0.87%	大買/鉅額交易
2021/01/04	3	19.07	3	19.25	19.25	0	21,309	0.00%
2020/12/31	30	19.51	14	19.26	19.30	16	21,125	0.08%
2020/12/30	48	19.96	11	20.09	19.90	37	20,758	0.18%
2020/12/29	20	19.71	8	19.66	19.55	12	19,875	0.06%
2020/12/28	50	20.19	192	19.49	20.15	-142	19,354	-0.73%	大賣/鉅額交易
2020/12/25	71	19.51	11	19.31	19.45	60	18,299	0.33%
2020/12/24	112	18.89	57	19.08	18.70	55	17,686	0.31%	大買/
2020/12/23	5	18.21	1	18.35	18.05	4	16,619	0.02%
2020/12/22	61	18.31	361	19.20	18.20	-300	16,042	-1.87%	大賣/鉅額交易
2020/12/21	393	19.01	93	19.47	19.00	300	15,201	1.97%	大買/鉅額交易
2020/12/18	1	18.30	8	18.29	18.35	-7	14,124	-0.05%
2020/12/17	62	18.46	0	0.00	18.20	62	13,589	0.46%
2020/12/16	3	18.53	1	18.60	18.60	2	13,325	0.02%
2020/12/15	59	18.83	1	18.80	18.45	58	13,241	0.44%
2020/12/14	9	18.91	5	19.06	19.25	4	13,091	0.03%
2020/12/11	13	19.15	53	18.95	19.10	-40	12,989	-0.31%
2020/12/10	17	19.89	3	20.00	19.50	14	12,782	0.11%
2020/12/09	20	19.96	4	20.19	20.10	16	12,608	0.13%
2020/12/08	8	19.98	11	20.00	19.90	-3	12,470	-0.02%
2020/12/07	52.1	21.05	11	21.04	20.60	41.1	12,213	0.34%
2020/12/04	105	20.60	154	20.05	20.80	-49	11,300	-0.43%	大買/大賣/
2020/12/03	7	19.18	4.4	19.33	19.10	2.6	10,792	0.02%
2020/12/02	5	19.39	2	19.38	19.00	3	11,542	0.03%
2020/12/01	16	19.05	52	19.11	19.20	-36	11,432	-0.31%
2020/11/30	2	19.10	2	19.43	19.40	0	11,400	0.00%
2020/11/27	6	18.83	34.8	19.13	19.20	-28.8	11,086	-0.26%
2020/11/26	0	0.00	23	18.69	18.55	-23	10,811	-0.21%
2020/11/25	0	0.00	33	18.50	18.35	-33	10,735	-0.31%
2020/11/24	32	18.19	5	18.15	17.95	27	10,533	0.26%
2020/11/23	92	18.70	39	18.51	18.40	53	10,431	0.51%
2020/11/20	1	17.85	10	17.85	18.00	-9	10,030	-0.09%
2020/11/18	3	17.90	4	17.95	18.00	-1	10,712	-0.01%
2020/11/16	10	17.85	10	17.89	17.90	0	11,575	0.00%
2020/11/11	0	0.00	1	17.85	17.95	-1	12,238	-0.01%
2020/11/06	0	0.00	10	17.90	17.90	-10	12,415	-0.08%
2020/11/05	1	17.90	2	17.90	17.85	-1	12,572	-0.01%
2020/11/04	1	17.90	0	0.00	18.00	1	12,696	0.01%
2020/11/03	5	18.05	8	18.10	18.00	-3	13,111	-0.02%
2020/11/02	10	18.00	8	17.88	18.00	2	13,332	0.02%
2020/10/30	4	17.75	20	17.70	17.75	-16	13,922	-0.11%
2020/10/29	0	0.00	1	17.45	17.70	-1	14,230	-0.01%
2020/10/28	1	17.90	7	17.76	17.70	-6	14,174	-0.04%
2020/10/27	0	0.00	1	17.55	17.55	-1	14,066	-0.01%
2020/10/26	2	17.55	0	0.00	17.60	2	14,083	0.01%
2020/10/23	5	17.40	4	17.28	17.45	1	14,041	0.01%
2020/10/22	24	16.97	0	0.00	17.05	24	13,969	0.17%
2020/10/20	7	17.01	0	0.00	17.10	7	13,645	0.05%
2020/10/19	0	0.00	3	17.10	17.05	-3	13,702	-0.02%
2020/10/16	0	0.00	37	16.97	17.05	-37	13,889	-0.27%
2020/10/15	0	0.00	1	17.40	17.30	-1	13,970	-0.01%
2020/10/14	1	17.35	0	0.00	17.35	1	13,961	0.01%
2020/10/13	2	17.35	1	17.40	17.40	1	13,922	0.01%
2020/10/12	2	17.70	38	17.45	17.75	-36	13,889	-0.26%
2020/10/07	6	17.20	10	17.28	17.20	-4	13,743	-0.03%
2020/10/06	0.1	16.95	9	16.82	16.95	-8.9	13,593	-0.07%
2020/09/30	0	0.00	30	15.92	16.05	-30	13,425	-0.22%
2020/09/28	14	15.96	0	0.00	16.05	14	13,501	0.10%
2020/09/25	5	15.95	0	0.00	15.65	5	13,561	0.04%
2020/09/24	52	15.97	5	15.75	15.75	47	13,515	0.35%
2020/09/22	0	0.00	30	16.58	16.65	-30	13,349	-0.22%
2020/09/18	5	16.90	0	0.00	16.75	5	13,449	0.04%
2020/09/17	38	16.85	0	0.00	16.75	38	13,473	0.28%
2020/09/16	5	16.65	19	16.70	16.80	-14	13,590	-0.10%
2020/09/15	0	0.00	6	16.69	16.75	-6	13,779	-0.04%
2020/09/14	5.5	16.50	0	0.00	16.50	5.5	14,075	0.04%
2020/09/11	1	16.95	95	16.62	16.55	-94	14,092	-0.67%
2020/09/10	0	0.00	5	17.02	16.90	-5	14,529	-0.03%
2020/09/09	28.1	16.95	1	16.80	17.05	27.1	14,531	0.19%
2020/09/08	40	17.51	15	17.63	17.40	25	14,211	0.18%
2020/09/07	70	17.83	17	17.92	17.65	53	13,960	0.38%
2020/09/04	10	16.75	3	16.50	16.80	7	13,089	0.05%
2020/09/03	0	0.00	16	17.00	16.75	-16	13,129	-0.12%
2020/09/02	0	0.00	30	16.71	16.80	-30	13,102	-0.23%
2020/09/01	11	16.60	5	16.60	16.70	6	13,592	0.04%
2020/08/31	80	16.92	22	16.95	16.85	58	13,615	0.43%
2020/08/28	0	0.00	0.3	16.60	16.60	-0.3	13,610	0.00%
2020/08/27	0	0.00	15	16.50	16.55	-15	13,980	-0.11%
2020/08/25	15	16.80	36	17.03	16.75	-21	14,096	-0.15%
2020/08/24	26	16.73	25	16.83	16.60	1	14,011	0.01%
2020/08/21	51	16.65	9	16.78	16.95	42	14,566	0.29%
2020/08/20	18	16.41	79	16.35	16.30	-61	14,945	-0.41%
2020/08/19	0	0.00	62	16.55	16.50	-62	14,873	-0.42%
2020/08/18	11	16.64	11	16.59	16.60	0	14,665	0.00%
2020/08/17	26	16.47	12	16.48	16.50	14	14,557	0.10%
2020/08/14	8	15.75	6	15.85	15.95	2	14,156	0.01%
2020/08/13	0	0.00	2	15.90	15.90	-2	14,098	-0.01%
2020/08/12	2	15.60	4	15.65	15.70	-2	14,016	-0.01%
2020/08/11	22	15.66	34	15.61	15.65	-12	13,927	-0.09%
2020/08/10	33.5	15.90	21	15.95	15.95	12.5	13,816	0.09%
2020/08/07	10	16.00	74	15.98	15.95	-64	13,734	-0.47%
2020/08/06	4	15.45	33	15.63	15.70	-29	13,296	-0.22%
2020/08/05	39	15.55	12	15.55	15.50	27	12,983	0.21%
2020/08/04	10	14.70	21	14.71	14.90	-11	12,401	-0.09%
2020/08/03	0	0.00	4	14.40	14.30	-4	12,041	-0.03%
2020/07/31	0	0.00	12	14.30	14.30	-12	12,029	-0.10%
2020/07/30	2	14.05	0	0.00	14.05	2	11,976	0.02%
2020/07/29	3	13.85	14	14.00	13.90	-11	12,023	-0.09%
2020/07/28	0	0.00	13	14.08	13.90	-13	12,004	-0.11%
2020/07/27	23	14.05	0	0.00	13.95	23	12,088	0.19%
2020/07/24	13	14.25	0	0.00	14.25	13	12,044	0.11%
2020/07/23	3	14.30	0	0.00	14.40	3	12,022	0.02%
2020/07/22	12	14.51	8	14.63	14.50	4	11,998	0.03%
2020/07/21	0	0.00	8	14.29	14.25	-8	11,815	-0.07%
2020/07/20	0	0.00	3	14.40	14.45	-3	11,756	-0.03%
2020/07/16	6	14.51	8	14.56	14.40	-2	11,870	-0.02%
2020/07/15	13	14.53	13	14.59	14.50	0	11,895	0.00%
2020/07/14	0	0.00	15	14.26	14.25	-15	11,934	-0.13%
2020/07/13	5	14.20	3	14.27	14.30	2	11,987	0.02%
2020/07/10	11	14.16	2	14.10	14.10	9	12,108	0.07%
2020/07/09	4	14.51	6	14.63	14.35	-2	12,248	-0.02%
2020/07/08	3	14.47	6	14.41	14.50	-3	12,588	-0.02%
2020/07/06	0	0.00	11	14.45	14.50	-11	12,694	-0.09%
2020/07/03	9	14.32	0	0.00	14.30	9	12,838	0.07%
2020/07/02	0	0.00	10	14.45	14.50	-10	12,877	-0.08%
2020/07/01	4	14.49	2	14.43	14.55	2	12,962	0.02%
2020/06/30	2	14.45	12.4	14.39	14.55	-10.4	12,976	-0.08%
2020/06/29	8	14.09	0	0.00	14.10	8	12,924	0.06%
2020/06/24	3	14.17	7	14.29	14.30	-4	12,843	-0.03%
2020/06/23	14	14.10	8	14.18	14.20	6	12,754	0.05%
2020/06/22	2	14.75	0	0.00	14.70	2	12,602	0.02%
2020/06/19	50	14.85	4	14.80	14.90	46	12,399	0.37%
2020/06/18	2	14.65	50	14.65	14.75	-48	12,131	-0.40%
2020/06/17	35	14.98	59	14.74	14.90	-24	12,086	-0.20%
2020/06/16	0	0.00	2	14.13	14.35	-2	11,734	-0.02%
2020/06/15	2	14.05	5	14.00	14.05	-3	11,998	-0.03%
2020/06/12	13	13.58	17	13.67	13.85	-4	12,200	-0.03%
2020/06/11	16	14.03	0	0.00	14.00	16	12,289	0.13%
2020/06/10	56	14.35	6	14.38	14.40	50	12,393	0.40%
2020/06/09	33	14.66	12	14.70	14.60	21	12,736	0.16%
2020/06/08	51	14.80	78	14.79	14.65	-27	13,098	-0.21%
2020/06/05	3	14.17	11	14.25	14.25	-8	12,776	-0.06%
2020/06/04	6	14.18	6	14.20	14.25	0	12,852	0.00%
2020/06/03	14	14.24	31	14.23	14.20	-17	13,028	-0.13%
2020/06/02	12	13.82	1.3	14.02	13.70	10.7	12,640	0.09%
2020/06/01	15	13.93	3	14.02	14.05	12	12,485	0.10%
2020/05/29	13	14.14	17	14.12	13.90	-4	12,448	-0.03%
2020/05/28	248	14.63	253	14.76	14.40	-5	12,259	-0.04%	大買/大賣/
2020/05/27	20	13.74	136	13.96	14.40	-116	11,470	-1.01%	大賣/鉅額交易
2020/05/26	2	13.18	23	13.01	13.10	-21	10,693	-0.20%
2020/05/22	5	12.62	5	12.65	12.50	0	10,372	0.00%
2020/05/21	1	12.70	0	0.00	12.60	1	10,329	0.01%
2020/05/19	5	12.60	0	0.00	12.60	5	10,242	0.05%
2020/05/18	1.4	12.49	0	0.00	12.45	1.4	10,232	0.01%
2020/05/15	9	12.49	0	0.00	12.45	9	10,216	0.09%
2020/05/14	8	12.59	0	0.00	12.55	8	10,216	0.08%
2020/05/12	5	12.80	0	0.00	12.85	5	10,167	0.05%
2020/05/11	2	12.80	7	13.02	13.05	-5	10,149	-0.05%
2020/05/08	14	12.65	10	12.65	12.65	4	10,006	0.04%
2020/05/07	0	0.00	1	12.80	12.75	-1	10,062	-0.01%
2020/05/06	5	12.75	0	0.00	12.80	5	10,081	0.05%
2020/05/05	19	12.72	0.5	12.90	12.90	18.5	10,052	0.18%
2020/05/04	18	12.86	3	12.83	12.75	15	9,964	0.15%
2020/04/30	5	13.30	17	13.36	13.15	-12	9,918	-0.12%
2020/04/29	10	12.85	4	12.95	12.95	6	9,873	0.06%
2020/04/28	7	12.71	0	0.00	12.70	7	9,900	0.07%
2020/04/27	2	12.83	0	0.00	12.85	2	10,095	0.02%
2020/04/24	26	12.88	3	12.87	12.75	23	10,033	0.23%
2020/04/23	5	12.78	0	0.00	12.75	5	10,008	0.05%
2020/04/22	1	12.65	0	0.00	12.95	1	9,952	0.01%
2020/04/21	20	12.75	6	12.90	12.80	14	9,927	0.14%
2020/04/20	2	12.93	1	12.95	12.90	1	9,783	0.01%
2020/04/17	1	12.90	2	13.10	12.95	-1	9,685	-0.01%
2020/04/16	12	12.95	8	13.00	12.95	4	9,502	0.04%
2020/04/15	0	0.00	10	13.23	13.15	-10	9,453	-0.11%
2020/04/14	9	13.09	0	0.00	13.10	9	9,345	0.10%
2020/04/13	3	13.03	29	13.05	13.10	-26	9,262	-0.28%
2020/04/10	10	12.15	17	12.11	12.15	-7	8,888	-0.08%
2020/04/09	4	11.93	5	12.00	11.90	-1	8,959	-0.01%
2020/04/08	0	0.00	17	11.91	11.85	-17	8,916	-0.19%
2020/04/07	28	11.33	4	11.36	11.30	24	8,790	0.27%
2020/04/06	8	10.75	10	11.09	11.15	-2	8,822	-0.02%
2020/04/01	5	11.00	41	11.10	11.05	-36	8,819	-0.41%
2020/03/31	17	11.22	0	0.00	11.00	17	8,894	0.19%
2020/03/30	3	10.90	7	11.08	11.15	-4	9,162	-0.04%
2020/03/27	6	11.45	0	0.00	11.35	6	9,912	0.06%
2020/03/26	0	0.00	0.3	11.50	11.40	-0.3	10,780	0.00%
2020/03/25	4	11.73	1	11.60	11.65	3	11,523	0.03%
2020/03/24	4	11.35	0	0.00	11.20	4	11,613	0.03%
2020/03/23	0	0.00	20	11.35	11.20	-20	11,589	-0.17%
2020/03/20	2	11.20	1	11.65	11.65	1	11,685	0.01%
2020/03/19	7	10.88	21.2	11.28	10.95	-14.2	11,576	-0.12%
2020/03/18	1	11.60	26	11.57	11.60	-25	11,468	-0.22%
2020/03/17	0	0.00	62.1	10.92	10.90	-62.1	11,533	-0.54%
2020/03/16	5	11.00	10	11.05	10.90	-5	11,334	-0.04%
2020/03/13	22.1	11.05	16	11.19	11.20	6.1	11,155	0.05%
2020/03/12	48	12.11	26	12.67	12.10	22	10,893	0.20%
2020/03/11	27	13.33	7.7	13.18	13.10	19.3	10,479	0.18%
2020/03/10	6	13.45	0	0.00	13.50	6	10,415	0.06%
2020/03/09	22	13.70	17	13.79	13.60	5	10,287	0.05%
2020/03/06	0	0.00	6	14.15	14.20	-6	10,065	-0.06%
2020/03/05	0	0.00	3	14.20	14.20	-3	10,033	-0.03%
2020/03/04	13	14.08	5	14.33	14.10	8	10,011	0.08%
2020/03/03	8	14.23	0	0.00	14.30	8	9,901	0.08%
2020/03/02	2	13.75	8	13.80	14.05	-6	9,851	-0.06%
2020/02/27	5	14.00	24	14.03	13.95	-19	9,722	-0.20%
2020/02/26	0	0.00	11	14.06	14.20	-11	9,612	-0.11%
2020/02/25	0	0.00	1	13.95	14.00	-1	9,608	-0.01%
2020/02/24	8	13.95	20	14.05	14.05	-12	9,587	-0.13%
2020/02/21	0	0.00	51	14.15	14.20	-51	9,530	-0.54%
2020/02/19	0	0.00	35	14.22	14.30	-35	9,551	-0.37%
2020/02/18	0	0.00	10	14.10	14.10	-10	9,532	-0.10%
2020/02/17	7	14.01	30	14.05	14.05	-23	9,579	-0.24%
2020/02/14	1	14.20	0	0.00	14.20	1	9,522	0.01%
2020/02/12	0	0.00	1	14.25	14.25	-1	9,595	-0.01%
2020/02/10	0	0.00	5	14.15	14.05	-5	9,690	-0.05%
2020/02/07	2	14.40	1	14.60	14.35	1	9,657	0.01%
2020/02/06	3	14.60	5	14.61	14.65	-2	9,674	-0.02%
2020/02/04	11	14.60	8	14.60	14.55	3	9,915	0.03%
2020/02/03	6	14.25	7	14.37	14.50	-1	9,958	-0.01%
2020/01/31	2	14.70	7	14.80	14.80	-5	9,846	-0.05%
2020/01/30	5	14.70	21	14.44	14.55	-16	9,785	-0.16%
2020/01/20	0	0.00	4	15.10	15.15	-4	9,521	-0.04%
2020/01/17	2	15.10	11	15.10	15.10	-9	9,550	-0.09%
2020/01/16	1	15.10	10	15.10	15.10	-9	9,585	-0.09%
2020/01/15	0	0.00	13	15.08	15.05	-13	9,632	-0.13%
2020/01/14	4	15.10	11	15.10	15.15	-7	9,706	-0.07%
2020/01/13	2	15.05	31	15.05	15.05	-29	9,875	-0.29%
2020/01/09	43	15.00	45.1	15.14	15.00	-2.1	10,085	-0.02%
2020/01/07	15	14.96	2	15.20	15.00	13	10,211	0.13%
2020/01/06	0	0.00	26	15.19	15.15	-26	10,272	-0.25%
2020/01/03	10	15.42	30	15.51	15.30	-20	10,267	-0.19%
2020/01/02	8	15.53	0	0.00	15.50	8	10,146	0.08%
2019/12/31	11	15.50	20	15.53	15.40	-9	10,094	-0.09%
2019/12/30	43	15.72	91	15.71	15.50	-48	10,044	-0.48%
2019/12/27	97	15.69	11	15.66	15.75	86	9,959	0.86%
2019/12/26	2	15.88	6	15.73	15.65	-4	9,852	-0.04%
2019/12/25	12	15.98	5	15.85	15.80	7	9,906	0.07%
2019/12/24	26	16.13	28	16.08	16.20	-2	9,635	-0.02%
2019/12/23	5	16.08	12	16.08	16.05	-7	8,913	-0.08%
2019/12/20	8	15.72	123	15.44	15.95	-115	8,036	-1.43%	大賣/鉅額交易
2019/12/19	5	15.15	0	0.00	15.30	5	7,360	0.07%
2019/12/18	0	0.00	44	15.10	15.20	-44	7,237	-0.61%
2019/12/17	0	0.00	7	15.16	15.10	-7	7,424	-0.09%
2019/12/16	5	15.14	11	15.15	15.15	-6	7,282	-0.08%
2019/12/13	0.3	15.05	13	15.00	15.05	-12.7	7,180	-0.18%
2019/12/12	16	15.00	25	15.03	14.90	-9	7,008	-0.13%
2019/12/11	8	14.75	0	0.00	14.75	8	6,756	0.12%
2019/12/10	0	0.00	13	14.70	14.70	-13	6,975	-0.19%
2019/12/09	0	0.00	26	14.76	14.80	-26	7,191	-0.36%
2019/12/06	0	0.00	6	14.59	14.65	-6	7,216	-0.08%
2019/12/05	0	0.00	18	14.42	14.55	-18	7,395	-0.24%
2019/11/29	10	14.20	0	0.00	14.20	10	7,651	0.13%
2019/11/27	20	14.25	0	0.00	14.30	20	7,961	0.25%
2019/11/26	0	0.00	4	14.10	14.00	-4	7,934	-0.05%
2019/11/22	0	0.00	1	14.15	14.15	-1	8,003	-0.01%
2019/11/21	1	14.00	0	0.00	13.95	1	8,002	0.01%
2019/11/18	0	0.00	1	14.00	14.10	-1	8,185	-0.01%
2019/11/14	16	13.90	0	0.00	13.85	16	8,270	0.19%
2019/11/12	0	0.00	1	14.00	13.95	-1	8,459	-0.01%
2019/11/11	1	14.05	1	14.15	14.05	0	8,486	0.00%
2019/11/07	2	14.35	0	0.00	14.20	2	8,531	0.02%
2019/11/06	7	14.38	0	0.00	14.35	7	8,491	0.08%
2019/11/05	13	14.55	0	0.00	14.50	13	8,483	0.15%
2019/11/04	20	14.50	1	14.60	14.60	19	8,580	0.22%
2019/10/31	1	14.90	1	14.80	14.90	0	8,596	0.00%
2019/10/30	2	15.00	3	15.00	15.00	-1	8,643	-0.01%
2019/10/29	0	0.00	1	15.10	15.00	-1	8,855	-0.01%
2019/10/25	0	0.00	1	15.05	15.05	-1	10,337	-0.01%
2019/10/24	10	15.00	0	0.00	15.05	10	11,049	0.09%
2019/10/23	1	15.00	0	0.00	15.05	1	11,152	0.01%
2019/10/22	0	0.00	20	15.28	15.25	-20	11,235	-0.18%
2019/10/21	13	15.23	3	15.27	15.30	10	11,294	0.09%
2019/10/18	1	15.00	2	15.00	15.00	-1	11,317	-0.01%
2019/10/17	22	15.00	0	0.00	15.00	22	11,281	0.20%
2019/10/16	4	14.90	22	14.95	14.85	-18	11,242	-0.16%
2019/10/15	1	14.80	4	14.80	14.85	-3	11,155	-0.03%
2019/10/14	0	0.00	26	14.80	14.85	-26	11,168	-0.23%
2019/10/09	3	14.37	0	0.00	14.30	3	11,002	0.03%
2019/10/08	12	14.48	10	14.45	14.45	2	11,306	0.02%
2019/10/04	0	14.50	14	14.55	14.50	-14	11,491	-0.12%
2019/10/03	23	14.54	0	0.00	14.55	23	11,457	0.20%
2019/10/02	11	14.70	0	0.00	14.70	11	11,445	0.10%
2019/10/01	0	14.75	12	14.82	14.80	-12	11,465	-0.10%
2019/09/27	15	14.57	0	0.00	14.50	15	11,316	0.13%
2019/09/26	4	14.73	14	14.80	14.75	-10	11,305	-0.09%
2019/09/25	15	14.59	1	14.80	14.60	14	11,208	0.12%
2019/09/24	0	0.00	2	15.00	14.80	-2	11,194	-0.02%
2019/09/23	2	14.93	1	14.90	14.95	1	11,114	0.01%
2019/09/20	0	0.00	12	14.89	15.00	-12	11,133	-0.11%
2019/09/19	10	14.60	5	14.65	14.60	5	10,893	0.05%
2019/09/18	5	14.90	11	14.95	14.75	-6	10,874	-0.06%
2019/09/17	13	14.65	0	0.00	14.85	13	10,876	0.12%
2019/09/16	13	14.73	0	0.00	14.70	13	11,002	0.12%
2019/09/12	4	15.00	12	15.02	15.00	-8	10,983	-0.07%
2019/09/11	1	14.75	25	14.81	14.80	-24	10,913	-0.22%
2019/09/10	8	14.61	6	14.63	14.55	2	11,441	0.02%
2019/09/09	1	14.25	20	14.43	14.45	-19	11,672	-0.16%
2019/09/06	5	14.25	13	14.22	14.25	-8	11,657	-0.07%
2019/09/05	1	14.30	1	14.35	14.10	0	11,682	0.00%
2019/09/04	14	14.02	2	14.20	14.10	12	11,783	0.10%
2019/09/03	5	14.15	8	14.18	14.15	-3	11,870	-0.03%
2019/09/02	2	14.10	1	14.05	14.10	1	11,793	0.01%
2019/08/30	0	0.00	1	13.75	13.80	-1	11,736	-0.01%
2019/08/29	2	13.55	1	13.55	13.55	1	11,747	0.01%
2019/08/27	5	13.52	1	13.60	13.50	4	12,142	0.03%
2019/08/26	0	0.00	18	13.65	13.60	-18	12,221	-0.15%
2019/08/23	2	13.90	0	0.00	13.85	2	12,218	0.02%
2019/08/22	8	13.63	0	0.00	13.60	8	12,195	0.07%
2019/08/21	4	13.50	0	0.00	13.60	4	12,158	0.03%
2019/08/20	1	13.55	19	13.60	13.50	-18	12,207	-0.15%
2019/08/19	0	0.00	2	13.55	13.60	-2	12,234	-0.02%
2019/08/16	0	0.00	11	13.42	13.45	-11	12,238	-0.09%
2019/08/15	5	13.31	2	13.30	13.30	3	12,211	0.02%
2019/08/14	25	13.69	5	13.90	13.65	20	12,093	0.17%
2019/08/13	6	13.73	0	0.00	13.75	6	12,249	0.05%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	2	13.90	2	14.00	14.00	0	12,250	0.00%
2019/08/07	0	0.00	2	13.95	13.90	-2	12,255	-0.02%
2019/08/06	7	13.82	2	13.78	13.90	5	12,355	0.04%
2019/08/05	29	14.15	1	14.25	14.05	28	12,346	0.23%
2019/08/02	37	14.51	25	14.41	14.45	12	12,419	0.10%
2019/08/01	5	14.80	0	0.00	14.75	5	12,656	0.04%
2019/07/31	12	14.95	2	15.00	15.05	10	12,802	0.08%
2019/07/30	39	15.16	30	15.26	15.05	9	12,700	0.07%
2019/07/29	7	14.69	22	14.85	14.90	-15	11,910	-0.13%
2019/07/26	99	14.52	66	14.54	14.75	33	11,376	0.29%
2019/07/25	10	13.79	3	13.83	13.85	7	10,770	0.06%
2019/07/24	7	13.90	2	13.95	13.85	5	10,721	0.05%
2019/07/23	20	14.01	2	14.05	14.05	18	10,785	0.17%
2019/07/22	1	14.15	2	14.15	14.10	-1	10,721	-0.01%
2019/07/19	10	14.28	21	14.30	14.30	-11	10,574	-0.10%
2019/07/18	3	14.32	0	0.00	14.30	3	10,527	0.03%
2019/07/17	15	14.40	0	0.00	14.35	15	10,552	0.14%
2019/07/16	0	0.00	2	14.48	14.45	-2	10,813	-0.02%
2019/07/15	3	14.45	0	0.00	14.45	3	10,806	0.03%
2019/07/12	40	14.42	2	14.45	14.45	38	10,935	0.35%
2019/07/11	42	14.70	15.1	14.60	14.60	26.9	10,777	0.25%
2019/07/10	0.1	14.80	0	0.00	14.80	0.1	10,643	0.00%
2019/07/09	0	0.00	2	14.75	14.75	-2	10,759	-0.02%
2019/07/04	13	14.90	0	0.00	14.85	13	11,287	0.12%
2019/07/03	1	14.75	3	14.85	14.80	-2	11,438	-0.02%
2019/07/02	5	14.85	26	14.90	14.90	-21	11,651	-0.18%
2019/07/01	7	14.86	22	14.90	14.90	-15	11,775	-0.13%
2019/06/27	3	14.85	11	14.75	14.80	-8	11,827	-0.07%
2019/06/26	3	14.67	1	14.65	14.70	2	11,877	0.02%
2019/06/25	6	14.75	0	0.00	14.70	6	11,953	0.05%
2019/06/21	17	14.88	11	15.04	14.80	6	12,408	0.05%
2019/06/20	26	15.13	0	0.00	15.05	26	12,382	0.21%
2019/06/19	23	15.06	7	15.10	15.10	16	12,496	0.13%
2019/06/18	8	14.91	6	14.91	14.85	2	12,437	0.02%
2019/06/17	23	16.01	0	0.00	16.00	23	11,849	0.19%
2019/06/14	2	15.95	0	0.00	15.90	2	11,522	0.02%
2019/06/13	2	16.05	1	16.10	16.00	1	11,484	0.01%
2019/06/12	5	16.05	0	0.00	16.10	5	12,295	0.04%
2019/06/11	3	15.93	2	15.95	15.95	1	12,319	0.01%
2019/06/10	1	16.00	20	16.10	16.05	-19	12,377	-0.15%
2019/06/06	5	16.13	0	0.00	16.15	5	12,542	0.04%
2019/06/05	7	16.24	3	16.47	16.20	4	12,854	0.03%
2019/06/04	1	16.30	0	0.00	16.15	1	13,439	0.01%
2019/06/03	5	16.05	6	16.12	16.15	-1	13,938	-0.01%
2019/05/30	0	0.00	3	15.50	15.45	-3	14,192	-0.02%
2019/05/29	3	15.35	10	15.30	15.30	-7	14,706	-0.05%
2019/05/28	0	0.00	10	15.60	15.50	-10	15,440	-0.06%
2019/05/27	2	15.60	12	15.55	15.50	-10	16,086	-0.06%
2019/05/24	0	0.00	12	15.67	15.60	-12	16,655	-0.07%
2019/05/23	0	0.00	34	15.71	15.65	-34	17,005	-0.20%
2019/05/21	5	15.52	6	15.66	15.65	-1	17,763	-0.01%
2019/05/20	14	15.74	23	15.70	15.70	-9	17,733	-0.05%
2019/05/17	0	0.00	3	15.00	15.10	-3	17,622	-0.02%
2019/05/16	4	15.05	0	0.00	15.00	4	17,809	0.02%
2019/05/15	10	15.25	0	0.00	15.30	10	17,903	0.06%
2019/05/14	14	14.99	34	15.16	15.20	-20	18,357	-0.11%
2019/05/13	19	15.18	109	15.31	15.10	-90	18,284	-0.49%	大賣/
2019/05/10	34	15.85	15	15.76	15.60	19	18,280	0.10%
2019/05/09	32	16.03	37	16.02	16.00	-5	18,129	-0.03%
2019/05/08	11	16.61	88	16.58	16.55	-77	17,802	-0.43%
2019/05/07	13	17.07	2	17.05	17.05	11	17,657	0.06%
2019/05/06	3	17.03	1	17.15	17.00	2	17,685	0.01%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	36	17.15	2	17.23	17.20	34	17,491	0.19%
2019/04/30	13	17.35	0	0.00	17.30	13	17,383	0.07%
2019/04/29	46	17.56	41	17.52	17.35	5	17,374	0.03%
2019/04/25	1	17.75	3	17.80	17.75	-2	17,233	-0.01%
2019/04/24	10	17.90	0	0.00	17.90	10	17,288	0.06%
2019/04/23	10	18.05	0	0.00	18.00	10	17,272	0.06%
2019/04/22	53	18.13	12	18.06	18.10	41	17,206	0.24%
2019/04/19	1	17.75	3	17.73	17.80	-2	16,955	-0.01%
2019/04/18	4	18.03	2	17.70	17.65	2	17,173	0.01%
2019/04/17	1	18.00	0	0.00	17.95	1	17,220	0.01%
2019/04/16	5	17.81	0	0.00	17.85	5	17,062	0.03%
2019/04/15	6.1	17.96	3	17.95	17.90	3.1	17,050	0.02%
2019/04/12	65	17.98	28	17.93	17.95	37	17,111	0.22%
2019/04/11	10	17.74	12	17.82	17.65	-2	16,805	-0.01%
2019/04/10	8	17.69	13	17.70	17.75	-5	16,700	-0.03%
2019/04/09	14	17.77	1	17.75	17.75	13	16,666	0.08%
2019/04/08	16	17.67	66	17.65	17.65	-50	16,543	-0.30%
2019/04/03	15	17.65	0	0.00	17.65	15	16,385	0.09%
2019/04/02	5	17.75	5	17.90	17.75	0	16,298	0.00%
2019/04/01	0	0.00	1	17.75	17.70	-1	16,282	-0.01%
2019/03/29	28	17.63	10	17.68	17.65	18	16,249	0.11%
2019/03/28	12	17.62	0	0.00	17.60	12	16,321	0.07%
2019/03/27	12	17.65	8	17.78	17.75	4	16,269	0.02%
2019/03/26	10	17.82	7	17.78	17.75	3	16,036	0.02%
2019/03/25	23	17.91	213	17.95	17.95	-190	15,851	-1.20%	大賣/鉅額交易
2019/03/22	6	18.19	23	18.14	18.10	-17	15,742	-0.11%
2019/03/21	0	0.00	17	18.10	18.10	-17	15,655	-0.11%
2019/03/20	25	18.10	6	18.10	18.10	19	15,747	0.12%
2019/03/19	23	18.16	6	18.16	18.15	17	15,660	0.11%
2019/03/18	13	18.21	6	18.30	18.25	7	15,642	0.04%
2019/03/15	80	18.31	10	18.31	18.30	70	15,620	0.45%
2019/03/14	5	17.93	28	17.91	18.00	-23	14,800	-0.16%
2019/03/13	31	18.01	5	17.95	17.95	26	14,909	0.17%
2019/03/12	75	18.22	13	18.22	18.05	62	14,898	0.42%
2019/03/11	19	18.14	4	18.14	18.10	15	14,880	0.10%
2019/03/08	25	18.19	8	18.18	18.25	17	14,944	0.11%
2019/03/07	6	18.02	22	18.01	18.15	-16	15,235	-0.11%
2019/03/06	1	18.10	0	0.00	18.00	1	14,885	0.01%
2019/03/05	17	18.13	5	18.15	18.10	12	14,679	0.08%
2019/03/04	24	18.32	12	18.23	18.20	12	14,464	0.08%
2019/02/27	47	18.14	301	18.10	18.15	-254	13,946	-1.82%	大賣/鉅額交易
2019/02/26	9	18.35	4	18.33	18.50	5	13,195	0.04%
2019/02/25	52	18.11	7	18.06	18.00	45	12,559	0.36%
2019/02/22	17	18.35	24	18.17	18.40	-7	11,999	-0.06%
2019/02/21	2	17.90	19	18.19	18.45	-17	11,648	-0.15%
2019/02/20	1	17.80	1	17.75	17.60	0	10,997	0.00%
2019/02/19	1	17.60	10	17.60	17.60	-9	11,034	-0.08%
2019/02/18	3	17.75	3	17.70	17.65	0	11,065	0.00%
2019/02/15	105	17.60	15	17.45	17.45	90	11,038	0.82%	大買/
2019/02/14	206	17.92	2	17.93	17.90	204	10,919	1.87%	大買/鉅額交易
2019/02/13	45	18.06	40	18.13	18.15	5	10,836	0.05%
2019/02/12	11	17.50	1	17.45	17.55	10	10,399	0.10%
2019/02/11	5	17.40	23	17.60	17.35	-18	10,548	-0.17%
2019/01/28	1	17.55	52	17.55	17.45	-51	11,512	-0.44%
2019/01/25	0	0.00	3	17.40	17.50	-3	11,858	-0.03%
2019/01/24	1	17.25	0	0.00	17.20	1	11,969	0.01%
2019/01/23	5	17.15	0	0.00	17.25	5	12,168	0.04%
2019/01/21	1	17.40	0	0.00	17.30	1	12,345	0.01%
2019/01/18	50	17.38	7	17.30	17.30	43	12,473	0.34%
2019/01/17	19	17.19	0	0.00	17.10	19	12,666	0.15%
2019/01/16	0	0.00	13	17.40	17.30	-13	12,803	-0.10%
2019/01/15	1	17.05	5	17.15	17.15	-4	12,910	-0.03%
2019/01/14	0	0.00	5	17.20	17.10	-5	13,000	-0.04%
2019/01/11	10	17.25	5	17.20	17.15	5	13,230	0.04%
2019/01/10	29	17.24	0	0.00	17.15	29	13,434	0.22%
2019/01/09	2	17.10	5	16.95	17.10	-3	13,346	-0.02%
2019/01/08	8	16.70	0	0.00	16.65	8	13,340	0.06%
2019/01/07	0	0.00	4	16.55	16.70	-4	13,597	-0.03%
2019/01/04	16	16.15	1	16.20	16.10	15	14,041	0.11%
2019/01/03	13	16.70	3	16.70	16.60	10	14,134	0.07%
2019/01/02	0	0.00	3	16.75	16.70	-3	14,341	-0.02%
2018/12/28	5	16.70	0	0.00	16.75	5	14,554	0.03%
2018/12/27	3	16.90	0	0.00	16.70	3	14,999	0.02%
2018/12/26	4	16.85	0	0.00	16.60	4	15,000	0.03%
2018/12/25	0	0.00	3	16.95	16.80	-3	15,007	-0.02%
2018/12/24	0	0.00	8	16.98	17.10	-8	15,105	-0.05%
2018/12/22	8	16.74	7	16.88	16.85	1	15,176	0.01%
2018/12/21	5	16.47	9	16.68	16.55	-4	15,277	-0.03%
2018/12/20	10	16.66	2	16.70	16.70	8	15,160	0.05%
2018/12/18	17	16.91	2	16.90	17.00	15	15,244	0.10%
2018/12/17	2	16.95	0	0.00	16.95	2	15,510	0.01%
2018/12/14	57	16.97	1	17.10	17.10	56	15,472	0.36%
2018/12/13	9	17.14	5	17.65	17.15	4	15,452	0.03%
2018/12/12	0	0.00	4	17.30	17.45	-4	15,279	-0.03%
2018/12/11	4	17.01	3	17.15	16.90	1	15,251	0.01%
2018/12/10	31	17.06	1	17.15	17.10	30	15,274	0.20%
2018/12/07	4	17.63	17	17.70	17.75	-13	15,225	-0.09%
2018/12/06	82	17.73	58	17.77	17.40	24	15,221	0.16%
2018/12/05	18	18.28	16.2	18.35	18.30	1.9	15,111	0.01%
2018/12/04	96	18.99	8	18.94	18.75	88	15,489	0.57%
2018/12/03	129	19.20	20	19.24	19.10	109	15,544	0.70%	大買/鉅額交易
2018/11/30	72	18.45	97	18.40	18.45	-25	15,356	-0.16%
2018/11/29	26	17.42	79	17.32	17.65	-53	14,493	-0.37%
2018/11/28	30	17.05	6	17.23	17.15	24	14,343	0.17%
2018/11/27	63	16.80	1	16.90	16.90	62	14,405	0.43%
2018/11/26	0	0.00	1	17.00	16.95	-1	14,396	-0.01%
2018/11/23	0	0.00	5	16.85	16.80	-5	14,484	-0.03%
2018/11/22	3	16.90	55	17.16	16.90	-52	14,587	-0.36%
2018/11/21	8	16.99	0	0.00	17.25	8	15,037	0.05%
2018/11/20	1	17.20	0	0.00	17.15	1	15,780	0.01%
2018/11/19	1	17.50	0	0.00	17.50	1	15,898	0.01%
2018/11/16	0	0.00	8	17.34	17.30	-8	16,046	-0.05%
2018/11/15	12	17.02	1	16.95	17.00	11	15,999	0.07%
2018/11/14	2	17.28	10	17.25	17.10	-8	16,062	-0.05%
2018/11/13	11	16.52	2	17.03	17.20	9	16,158	0.06%
2018/11/12	5	17.00	2	17.00	17.00	3	16,555	0.02%
2018/11/09	3	16.93	1	16.95	17.00	2	17,189	0.01%
2018/11/08	9	17.13	5	17.60	16.90	4	17,350	0.02%
2018/11/07	3	17.03	17	17.16	17.20	-14	17,360	-0.08%
2018/11/06	10	16.81	17	17.40	16.65	-7	17,662	-0.04%
2018/11/05	47	16.91	23	16.97	17.35	24	17,653	0.14%
2018/11/02	8	16.07	17	16.32	16.25	-9	17,438	-0.05%
2018/11/01	26	15.50	13	15.35	15.45	13	17,374	0.07%
2018/10/31	15	15.14	11	15.12	15.35	4	17,523	0.02%
2018/10/30	3	14.55	1	14.55	14.65	2	17,581	0.01%
2018/10/29	6	14.83	1.6	14.93	14.55	4.4	18,030	0.02%
2018/10/26	5	14.60	8	14.58	14.65	-3	18,133	-0.02%
2018/10/25	50.8	14.80	2	14.53	14.40	48.8	18,171	0.27%
2018/10/24	7	15.60	1	15.50	15.50	6	18,444	0.03%
2018/10/23	12	15.88	1	16.00	15.75	11	18,598	0.06%
2018/10/22	16	16.18	6	16.35	16.35	10	18,551	0.05%
2018/10/19	15	15.62	33	15.71	16.05	-18	18,805	-0.10%
2018/10/18	16	16.08	3	16.00	16.00	13	19,311	0.07%
2018/10/17	12	16.38	5	16.68	16.30	7	19,477	0.04%
2018/10/16	8	16.29	6	16.46	16.35	2	19,606	0.01%
2018/10/15	27	16.14	14	16.08	16.10	13	19,659	0.07%
2018/10/12	109	16.25	51	16.31	16.60	58	19,483	0.30%	大買/
2018/10/11	34	16.86	40	16.85	16.85	-6	19,088	-0.03%
2018/10/09	16	18.80	7	18.73	18.70	9	18,941	0.05%
2018/10/08	20	18.95	8	18.74	18.95	12	18,896	0.06%
2018/10/05	23	19.35	8	19.56	19.20	15	19,069	0.08%
2018/10/04	1	20.40	1	20.50	20.50	0	18,691	0.00%
2018/10/03	8	20.80	8	20.76	20.60	0	18,733	0.00%
2018/10/01	0	0.00	1	20.90	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	3.1	20.50	20.55	-3.1	19,226	-0.02%
2018/09/27	0	0.00	3	20.30	20.25	-3	19,164	-0.02%
2018/09/26	0	0.00	1	20.40	20.50	-1	19,232	-0.01%
2018/09/25	21	20.21	25	20.26	20.20	-4	19,559	-0.02%
2018/09/21	10.5	20.40	277	20.26	20.45	-266.5	19,988	-1.33%	大賣/鉅額交易
2018/09/20	3	19.68	0	0.00	19.75	3	19,947	0.02%
2018/09/19	2	19.85	8	19.85	19.80	-6	20,019	-0.03%
2018/09/18	8	19.43	7	19.43	19.45	1	20,144	0.00%
2018/09/17	20	19.69	0	0.00	19.55	20	20,495	0.10%
2018/09/14	0	0.00	8	19.86	19.90	-8	20,656	-0.04%
2018/09/13	10	19.25	1	19.40	19.25	9	20,735	0.04%
2018/09/12	19	19.16	16	19.20	19.20	3	20,836	0.01%
2018/09/11	22	19.12	11	19.01	19.10	11	21,105	0.05%
2018/09/10	43	19.36	14	19.43	18.85	29	21,358	0.14%
2018/09/07	19	20.04	35.3	20.06	19.90	-16.3	21,056	-0.08%
2018/09/06	70	20.75	13	20.87	20.50	57	21,025	0.27%
2018/09/05	6	21.55	0	0.00	21.45	6	20,903	0.03%
2018/09/04	100	21.75	2	21.85	21.75	98	20,963	0.47%
2018/09/03	102	21.65	23	21.93	21.55	79	20,915	0.38%	大買/
2018/08/31	19	21.66	1	21.75	21.70	18	20,915	0.09%
2018/08/30	16	21.61	1	21.45	21.45	15	21,207	0.07%
2018/08/29	1	21.55	58	21.52	21.70	-57	21,430	-0.27%
2018/08/28	68.2	21.71	303	22.00	21.65	-234.8	21,737	-1.08%	大賣/鉅額交易
2018/08/27	18	21.52	24	21.52	21.55	-6	21,471	-0.03%
2018/08/24	34	20.45	40	20.35	20.45	-6	20,870	-0.03%
2018/08/23	3	20.38	7.6	20.44	20.45	-4.6	21,162	-0.02%
2018/08/22	2	19.95	3.2	20.10	20.00	-1.2	21,512	-0.01%
2018/08/21	5	19.96	4	20.04	20.10	1	21,993	0.00%
2018/08/20	7	20.21	25	19.98	20.25	-18	22,248	-0.08%
2018/08/17	73	20.09	3	19.95	19.90	70	22,381	0.31%
2018/08/16	27	20.47	21	20.28	20.25	6	22,350	0.03%
2018/08/15	4.1	21.16	1	21.25	21.15	3.1	22,164	0.01%
2018/08/14	13	21.42	14	21.58	21.70	-1	22,844	0.00%
2018/08/13	6	21.28	6	21.59	21.30	0	23,561	0.00%
2018/08/10	17	22.19	16	22.33	21.85	1	23,452	0.00%
2018/08/09	4	21.88	9	22.04	22.25	-5	23,315	-0.02%
2018/08/08	30	21.76	39	22.01	21.75	-9	23,323	-0.04%
2018/08/07	212	21.91	14	21.83	22.00	198	23,907	0.83%	大買/鉅額交易
2018/08/06	6	21.50	3	21.25	21.45	3	24,572	0.01%
2018/08/03	50	21.65	38	21.87	21.60	12	25,377	0.05%
2018/08/02	56	20.97	37.4	21.57	20.90	18.6	25,275	0.07%
2018/08/01	3.3	21.29	52	21.51	21.70	-48.7	25,734	-0.19%
2018/07/31	20	20.78	5	20.60	20.80	15	25,709	0.06%
2018/07/30	40	21.87	2	21.60	21.20	38	25,805	0.15%
2018/07/27	0.1	22.20	0	0.00	22.20	0.1	25,813	0.00%
2018/07/26	17	22.18	7	22.39	22.20	10	25,774	0.04%
2018/07/25	48	22.11	70	21.90	22.35	-22	25,643	-0.09%
2018/07/24	24.2	20.75	32	20.35	20.90	-7.8	25,159	-0.03%
2018/07/23	14	19.53	75	19.79	20.20	-61	24,845	-0.25%
2018/07/20	26	19.99	18	19.60	19.55	8	24,738	0.03%
2018/07/19	38	20.20	0	0.00	20.25	38	24,783	0.15%
2018/07/18	0	0.00	2	20.65	20.45	-2	25,091	-0.01%
2018/07/17	3	20.55	1	20.65	20.55	2	25,295	0.01%
2018/07/16	45	20.99	25	21.55	20.90	20	25,620	0.08%
2018/07/13	3	21.43	15	21.52	21.60	-12	25,809	-0.05%
2018/07/12	0.6	20.80	31	20.73	20.90	-30.4	25,768	-0.12%
2018/07/11	2	20.20	2	20.58	20.35	0	26,319	0.00%
2018/07/10	33	20.45	24	20.95	20.40	9	26,422	0.03%
2018/07/09	1	19.60	14	20.28	20.70	-13	26,574	-0.05%
2018/07/06	16	19.66	3	19.50	19.25	13	26,356	0.05%
2018/07/05	143	19.93	144	19.93	19.70	-1	26,857	0.00%	大買/大賣/
2018/07/04	8	20.15	4	20.26	20.05	4	27,985	0.01%
2018/07/03	88	20.77	245	21.32	20.50	-157	28,767	-0.55%	大賣/鉅額交易
2018/07/02	109	21.17	115	21.17	21.25	-6	28,460	-0.02%	大買/大賣/
2018/06/29	1.4	20.77	5	20.67	20.70	-3.6	27,986	-0.01%
2018/06/28	1	20.00	2	20.23	20.00	-1	27,706	0.00%
2018/06/27	92	20.33	65	20.18	20.40	27	27,717	0.10%
2018/06/26	29	19.71	8	20.04	19.90	21	27,721	0.08%
2018/06/25	22	20.48	4	20.38	20.15	18	27,497	0.07%
2018/06/22	37	21.17	0	0.00	21.00	37	27,315	0.14%
2018/06/21	29	21.56	9	21.88	21.80	20	27,187	0.07%
2018/06/20	11	21.14	7	21.26	21.15	4	27,034	0.01%
2018/06/19	62	21.92	2	22.08	21.65	60	26,703	0.22%
2018/06/15	54	22.77	9	23.18	22.75	45	26,316	0.17%
2018/06/14	47	24.00	16	24.22	24.15	31	26,040	0.12%
2018/06/13	9	23.84	0	0.00	23.75	9	25,923	0.03%
2018/06/12	19	23.98	4.1	23.75	23.85	14.9	25,920	0.06%
2018/06/11	4	24.33	2	24.48	24.30	2	25,718	0.01%
2018/06/08	16	24.34	3	24.30	24.20	13	25,619	0.05%
2018/06/07	9	24.99	27	25.10	24.75	-18	25,562	-0.07%
2018/06/06	21	24.28	31	24.61	24.75	-10	25,214	-0.04%
2018/06/05	25	24.51	6	24.68	23.95	19	24,931	0.08%
2018/06/04	29	24.76	3	24.90	24.70	26	24,562	0.11%
2018/06/01	14.6	24.88	9	24.87	24.65	5.6	24,421	0.02%
2018/05/31	4	25.18	4	25.30	25.05	0	24,294	0.00%
2018/05/30	10	25.21	12	25.47	24.85	-2	23,962	-0.01%
2018/05/29	182	26.65	184	26.63	25.90	-2	23,651	-0.01%	大買/大賣/
2018/05/28	21	25.68	18	25.73	25.65	3	23,885	0.01%
2018/05/25	22	25.99	4	26.00	25.80	18	23,703	0.08%
2018/05/24	9	25.68	14	25.77	25.95	-5	23,580	-0.02%
2018/05/23	17	25.14	14.1	25.23	25.00	2.9	23,340	0.01%
2018/05/22	71	26.20	95	26.75	25.50	-24	22,920	-0.10%
2018/05/21	48	25.34	82	25.64	25.90	-34	22,115	-0.15%
2018/05/18	17	24.21	26.4	24.19	24.35	-9.4	21,293	-0.04%
2018/05/17	20	23.85	27	23.59	23.50	-7	20,984	-0.03%
2018/05/16	14	23.73	28	23.80	23.70	-14	20,756	-0.07%
2018/05/15	34	23.66	12	23.79	23.30	22	20,484	0.11%
2018/05/14	37	24.53	37.4	24.26	25.05	-0.4	19,847	0.00%
2018/05/11	13	22.18	74	22.82	22.85	-61	18,828	-0.32%
2018/05/10	72	21.64	80	21.70	21.75	-8	17,794	-0.04%
2018/05/09	8	21.05	31	21.24	21.50	-23	17,406	-0.13%
2018/05/08	39	20.78	44	20.76	20.50	-5	16,779	-0.03%
2018/05/07	44	20.98	105.8	21.04	21.10	-61.8	16,639	-0.37%	大賣/
2018/05/04	1	20.25	18	20.30	20.45	-17	16,023	-0.11%
2018/05/03	12.1	19.69	1	19.85	19.50	11.1	15,810	0.07%
2018/05/02	6.1	19.97	1	20.10	19.85	5.1	15,828	0.03%
2018/04/30	52	20.05	55	20.09	20.25	-3	15,588	-0.02%
2018/04/27	4	19.65	1	19.45	19.70	3	15,357	0.02%
2018/04/26	6	19.69	2	20.10	19.50	4	15,460	0.03%
2018/04/25	6	19.62	25	19.61	20.20	-19	15,319	-0.12%
2018/04/24	52	20.28	20	20.30	19.80	32	15,135	0.21%
2018/04/23	4	20.48	21	20.65	20.90	-17	14,959	-0.11%
2018/04/20	12	20.56	20	20.42	20.20	-8	14,721	-0.05%
2018/04/19	10	20.39	94.5	20.41	20.40	-84.5	14,314	-0.59%
2018/04/18	123	20.42	137	20.38	20.05	-14	13,992	-0.10%	大買/大賣/
2018/04/17	177	20.58	112	20.67	20.15	65	13,969	0.47%	大買/大賣/
2018/04/16	17	20.14	18	20.17	20.15	-1	13,552	-0.01%
2018/04/13	4	20.30	52.1	20.24	20.20	-48.1	13,493	-0.36%
2018/04/12	53	19.73	56	19.79	19.80	-3	13,118	-0.02%
2018/04/11	6	20.03	3	20.03	19.90	3	13,123	0.02%
2018/04/10	66	19.54	187	19.71	19.45	-121	12,598	-0.96%	大賣/鉅額交易
2018/04/09	114	18.36	186	18.36	18.90	-72	11,621	-0.62%	大買/大賣/
2018/04/03	39	17.57	33	17.63	17.80	6	10,957	0.05%
2018/04/02	92	17.73	79	17.79	17.60	13	11,066	0.12%
2018/03/31	7	17.64	5	17.66	17.50	2	11,157	0.02%
2018/03/30	5	17.69	15	17.71	17.70	-10	11,401	-0.09%
2018/03/29	101	17.95	112	17.82	17.80	-11	11,345	-0.10%	大買/大賣/
2018/03/28	14	17.73	17	17.85	17.75	-3	11,200	-0.03%
2018/03/27	11	17.60	1	17.65	17.65	10	11,149	0.09%
2018/03/26	16	17.53	18	17.65	17.50	-2	11,212	-0.02%
2018/03/23	33	17.34	32	17.31	17.30	1	11,464	0.01%
2018/03/22	2	17.68	0	0.00	17.65	2	11,576	0.02%
2018/03/21	2	17.78	21	17.81	17.65	-19	11,801	-0.16%
2018/03/20	1	17.70	0	0.00	17.65	1	12,147	0.01%
2018/03/19	0	0.00	20	17.92	17.90	-20	13,003	-0.15%
2018/03/16	30	17.60	30	17.62	17.70	0	13,228	0.00%
2018/03/15	25	17.68	25	17.55	17.50	0	13,387	0.00%
2018/03/14	15	17.60	16	17.55	17.50	-1	13,476	-0.01%
2018/03/13	3	17.68	3	17.77	17.50	0	13,523	0.00%
2018/03/12	10	17.60	12	17.52	17.55	-2	13,473	-0.01%
2018/03/09	30	17.60	32	17.47	17.45	-2	13,657	-0.01%
2018/03/08	1	17.20	0	0.00	17.45	1	13,770	0.01%
2018/03/07	10	17.55	10	17.65	17.40	0	13,756	0.00%
2018/03/06	1	17.35	0	0.00	17.35	1	14,021	0.01%
2018/03/05	57	17.61	56	17.51	17.30	1	14,713	0.01%
2018/03/02	125	17.62	118	17.58	17.50	7	14,695	0.05%	大買/大賣/
2018/03/01	210	17.37	233	17.52	17.90	-23	14,500	-0.16%	大買/大賣/
2018/02/27	0	16.90	11	16.90	16.95	-11	13,681	-0.08%
2018/02/26	24	16.72	0	0.00	16.55	24	13,482	0.18%
2018/02/23	4	16.80	2	16.88	16.90	2	13,307	0.02%
2018/02/22	1	16.55	6	16.52	16.60	-5	13,166	-0.04%
2018/02/21	3	16.07	5	16.12	16.20	-2	13,275	-0.02%
2018/02/12	58	15.74	56	15.88	15.65	2	13,218	0.02%
2018/02/09	5	15.00	1	15.25	15.40	4	13,191	0.03%
2018/02/08	503	15.27	503	15.26	15.15	0	13,192	0.00%	大買/大賣/
2018/02/06	265	15.74	261	15.83	15.05	4	13,177	0.03%	大買/大賣/
2018/02/05	2	16.40	33	16.35	16.40	-31	13,014	-0.24%
2018/02/02	1	16.70	0	0.00	16.80	1	13,340	0.01%
2018/02/01	0	0.00	1	16.90	16.90	-1	13,574	-0.01%
2018/01/31	0	0.00	1	16.55	16.75	-1	13,794	-0.01%
2018/01/30	28	16.79	30	16.79	16.70	-2	13,990	-0.01%
2018/01/29	4	16.61	0	0.00	16.60	4	14,094	0.03%
2018/01/26	18	16.78	1	16.80	16.75	17	14,686	0.12%
2018/01/25	2	17.00	1	17.20	17.00	1	15,260	0.01%
2018/01/24	22	16.95	1	16.95	16.95	21	15,221	0.14%
2018/01/23	6	17.00	0	0.00	16.95	6	15,328	0.04%
2018/01/22	15	16.76	2	16.93	17.20	13	15,315	0.08%
2018/01/19	3	17.02	0	0.00	17.05	3	15,219	0.02%
2018/01/18	4	17.14	0	0.00	17.10	4	15,240	0.03%
2018/01/17	0	0.00	21	17.10	17.10	-21	15,283	-0.14%
2018/01/12	20	17.85	6	17.85	17.75	14	15,470	0.09%
2018/01/11	472	18.26	493	18.23	17.70	-21	15,504	-0.14%	大買/大賣/
2018/01/10	31	17.85	11	18.00	18.00	20	15,352	0.13%
2018/01/09	330	17.78	336	17.87	17.70	-6	15,329	-0.04%	大買/大賣/
2018/01/08	1	17.70	0	0.00	17.70	1	15,456	0.01%
2018/01/05	100	17.86	100	17.90	17.80	0	15,644	0.00%
2018/01/04	27	17.56	0	0.00	17.50	27	15,568	0.17%
2018/01/03	9	17.82	0	0.00	17.75	9	15,782	0.06%
2018/01/02	50	17.90	93.5	17.95	18.00	-43.5	15,560	-0.28%