統一證 (2855)-凱基-站前券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.65
漲跌
▼0.55
漲幅
-2.02%
成交量
2,738張
產業
上市金融類股
230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

統一證 (2855)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/12/11	7.2	26.86	15	27.01	26.65	-7.8	1,884	-0.41%
2024/12/10	0	0.00	1	27.30	27.20	-1	1,859	-0.05%
2024/12/09	2	27.50	23	27.40	27.45	-21	1,859	-1.13%
2024/12/06	3	27.30	8.1	27.32	27.40	-5.1	1,866	-0.27%
2024/12/05	1	26.90	0	0.00	27.00	1	1,842	0.05%
2024/12/04	2.1	26.80	0	0.00	27.00	2.1	1,870	0.11%
2024/12/03	12.1	27.23	5.1	27.28	27.00	7	1,885	0.37%
2024/12/02	5	26.89	0	0.00	26.80	5	1,829	0.27%
2024/11/29	3	26.47	0	0.00	26.45	3	1,803	0.17%
2024/11/28	5.1	26.36	0	0.00	26.35	5.1	1,793	0.28%
2024/11/27	12.1	26.60	0	0.00	26.30	12.1	1,800	0.67%
2024/11/26	1	26.95	0	0.00	27.00	1	1,780	0.06%
2024/11/25	6	26.83	0	0.00	26.90	6	1,798	0.33%
2024/11/22	3	26.93	1	27.15	26.80	2	1,787	0.11%
2024/11/21	1	26.70	0	0.00	26.90	1	1,787	0.06%
2024/11/19	2	26.70	0	0.00	27.05	2	1,771	0.11%
2024/11/18	4	26.70	0	0.00	26.80	4	1,763	0.23%
2024/11/15	0	0.00	2	26.75	26.90	-2	1,751	-0.11%
2024/11/14	5	26.53	0.2	26.50	26.55	4.8	1,755	0.27%
2024/11/13	5	26.59	0	0.00	26.55	5	1,758	0.28%
2024/11/12	0	27.00	0.1	27.20	27.00	-0.1	1,753	0.00%
2024/11/11	0	0.00	0.1	27.05	27.15	-0.1	1,731	0.00%
2024/11/07	0	0.00	2	26.35	26.30	-2	1,714	-0.12%
2024/11/04	5	26.00	2	26.10	26.15	3	1,833	0.16%
2024/11/01	1	25.50	0	0.00	26.00	1	1,910	0.05%
2024/10/30	5	25.70	0	0.00	25.75	5	1,951	0.26%
2024/10/29	9	25.81	0	0.00	25.80	9	1,995	0.45%
2024/10/28	2	26.00	0	0.00	26.10	2	2,011	0.10%
2024/10/25	7.1	25.87	0	0.00	26.20	7.1	2,056	0.35%
2024/10/24	6	25.96	0	0.00	26.05	6	2,104	0.29%
2024/10/23	6	26.21	0	0.00	26.05	6	2,113	0.28%
2024/10/22	2	26.75	0	0.00	26.65	2	2,135	0.09%
2024/10/21	5	26.50	0	0.00	26.55	5	2,228	0.22%
2024/10/18	5.1	26.50	0	0.00	26.65	5.1	2,317	0.22%
2024/10/16	7.1	26.02	0	0.00	26.00	7.1	2,421	0.29%
2024/10/14	5	25.90	0	0.00	26.00	5	2,469	0.20%
2024/10/11	9.1	25.85	0	0.00	25.90	9.1	2,534	0.36%
2024/10/09	6	26.21	0	0.00	26.00	6	2,639	0.23%
2024/10/08	0.1	26.07	0	0.00	26.35	0.1	2,675	0.00%
2024/10/07	5	26.50	0	0.00	26.55	5	2,725	0.18%
2024/10/04	35	26.50	32	26.97	26.75	3	2,813	0.11%
2024/10/01	5.1	26.60	0	0.00	26.70	5.1	2,808	0.18%
2024/09/30	5.1	26.80	1	26.80	27.00	4.1	2,831	0.14%
2024/09/27	0	0.00	3	26.87	26.85	-3	2,927	-0.10%
2024/09/26	5.1	26.80	2	26.85	26.75	3.1	2,944	0.10%
2024/09/25	3.1	27.10	0	0.00	26.95	3.1	2,979	0.10%
2024/09/24	5	26.75	3	26.80	26.95	2	3,023	0.07%
2024/09/23	5	26.93	5	26.75	26.90	0	3,062	0.00%
2024/09/20	5	26.50	0	0.00	26.70	5	3,114	0.16%
2024/09/19	5	26.15	1.2	26.18	26.25	3.8	3,247	0.12%
2024/09/18	5	25.60	1	25.70	25.60	4	3,436	0.12%
2024/09/16	5	25.60	0	0.00	25.55	5	3,649	0.14%
2024/09/13	5	25.40	1	25.40	25.50	4	3,808	0.11%
2024/09/12	5	25.00	0	0.00	25.35	5	4,089	0.12%
2024/09/11	8	24.82	0	0.00	24.85	8	4,229	0.19%
2024/09/10	6.2	24.84	0	0.00	24.90	6.2	4,246	0.15%
2024/09/09	0	24.75	0	0.00	25.05	0	4,277	0.00%
2024/09/06	8	24.99	0	0.00	25.30	8	4,303	0.19%
2024/09/05	2	25.00	0	0.00	25.10	2	4,313	0.05%
2024/09/04	5.2	25.01	0	0.00	25.20	5.2	4,341	0.12%
2024/09/02	6	26.30	0	0.00	26.30	6	4,532	0.13%
2024/08/29	0.2	26.18	0	0.00	26.10	0.2	4,683	0.00%
2024/08/27	6.1	26.53	0	0.00	26.55	6.1	4,743	0.13%
2024/08/26	6.1	27.02	0	0.00	26.85	6.1	4,743	0.13%
2024/08/23	0	0.00	14	26.69	27.00	-14	4,769	-0.29%
2024/08/22	12.1	26.78	0	0.00	26.75	12.1	4,794	0.25%
2024/08/21	2.1	26.80	0	0.00	26.85	2.1	4,819	0.04%
2024/08/20	0.1	26.95	0	0.00	27.05	0.1	4,834	0.00%
2024/08/16	3.1	27.10	3	27.12	27.15	0.1	4,887	0.00%
2024/08/15	5.5	26.80	0	0.00	26.75	5.5	4,934	0.11%
2024/08/14	0.1	26.90	0	0.00	27.00	0.1	4,963	0.00%
2024/08/13	0	0.00	0	26.80	26.85	0	4,973	0.00%
2024/08/12	0	0.00	10	26.85	26.90	-10	5,047	-0.20%
2024/08/09	10	26.98	37.1	26.84	26.75	-27.1	5,088	-0.53%
2024/08/08	0	25.80	0	0.00	25.85	0	5,069	0.00%
2024/08/06	55.6	24.38	56	23.82	24.60	-0.4	5,131	-0.01%
2024/08/05	26.9	24.78	15	24.52	24.55	11.9	5,124	0.23%
2024/08/02	3.1	27.10	0	0.00	27.15	3.1	5,248	0.06%
2024/08/01	0	0.00	0	27.95	28.05	0	5,291	0.00%
2024/07/31	15	27.40	6	27.73	27.40	9	5,343	0.17%
2024/07/30	5.2	27.24	7.1	27.14	27.60	-1.9	5,367	-0.04%
2024/07/29	2	27.40	9	28.13	27.60	-7	5,357	-0.13%
2024/07/26	1	27.05	1	27.10	27.20	0	5,314	0.00%
2024/07/23	20.2	27.30	50	27.30	27.35	-29.9	5,347	-0.56%
2024/07/22	53.3	28.59	2.5	28.46	28.65	50.8	5,362	0.95%
2024/07/19	2.1	28.90	12	28.80	29.00	-9.9	5,298	-0.19%
2024/07/18	4.1	29.05	0.5	29.34	29.45	3.5	5,212	0.07%
2024/07/17	1.1	29.45	0	29.30	29.40	1.1	5,144	0.02%
2024/07/16	0.1	29.15	0	0.00	29.60	0.1	5,209	0.00%
2024/07/15	19.1	29.30	6	29.19	29.15	13.1	5,302	0.25%
2024/07/12	21.3	29.68	13	29.96	29.55	8.3	5,321	0.16%
2024/07/11	0.2	30.43	3.1	30.25	30.20	-2.9	5,306	-0.05%
2024/07/10	13.1	30.01	12	30.15	30.05	1.1	5,330	0.02%
2024/07/09	11.1	30.22	0.1	30.15	29.95	11.1	5,360	0.21%
2024/07/08	14	30.16	10	30.15	30.20	4	5,361	0.08%
2024/07/05	12	29.88	16	29.90	29.70	-4	5,301	-0.08%
2024/07/04	5	30.31	11	30.08	30.05	-6	5,358	-0.11%
2024/07/03	7	29.70	1.3	29.99	30.20	5.7	5,510	0.10%
2024/07/02	0.1	29.40	0	0.00	29.50	0.1	5,514	0.00%
2024/07/01	0	0.00	5.1	29.31	29.60	-5.1	5,530	-0.09%
2024/06/28	6.1	29.21	11	29.05	29.45	-4.9	5,568	-0.09%
2024/06/27	9.2	29.06	13	29.25	29.15	-3.9	5,636	-0.07%
2024/06/26	0.1	29.55	0	0.00	29.65	0.1	5,700	0.00%
2024/06/25	9.1	29.76	0	0.00	29.55	9.1	5,726	0.16%
2024/06/24	1	30.10	23.1	30.17	30.40	-22.1	5,662	-0.39%
2024/06/21	20	29.78	7.1	29.77	29.95	12.9	5,491	0.23%
2024/06/20	5.1	29.30	14.1	29.37	29.40	-9	5,309	-0.17%
2024/06/19	49.9	29.55	37.4	29.49	29.60	12.5	5,204	0.24%
2024/06/18	7	28.30	10.4	28.00	28.50	-3.4	4,981	-0.07%
2024/06/17	0	0.00	2	27.30	27.60	-2	4,867	-0.04%
2024/06/14	6.4	27.45	5	27.35	27.30	1.4	4,879	0.03%
2024/06/13	2.3	27.50	0	0.00	27.65	2.3	4,906	0.05%
2024/06/12	2.1	27.64	0	0.00	27.65	2.1	4,914	0.04%
2024/06/11	0.1	27.60	6	27.50	27.90	-5.9	4,962	-0.12%
2024/06/07	10.2	27.68	26.2	27.74	27.80	-16	5,018	-0.32%
2024/06/06	10.2	28.22	16.1	28.45	28.45	-6	5,007	-0.12%
2024/06/05	5.2	27.74	12.1	27.93	27.95	-6.9	5,039	-0.14%
2024/06/04	0.1	26.90	14	27.03	27.10	-13.8	5,166	-0.27%
2024/06/03	8.1	26.80	0	0.00	26.80	8.1	5,396	0.15%
2024/05/31	0.2	26.50	0	0.00	26.80	0.2	5,424	0.00%
2024/05/30	1.1	26.16	14	26.24	26.20	-13	5,417	-0.24%
2024/05/29	0.1	26.50	10	26.40	26.45	-9.9	5,426	-0.18%
2024/05/28	9	26.61	0.1	26.58	26.60	8.9	5,450	0.16%
2024/05/27	11	26.59	0.2	26.55	26.55	10.8	5,464	0.20%
2024/05/24	5.1	26.35	2	26.49	26.35	3.1	5,462	0.06%
2024/05/23	0	0.00	0	26.20	26.15	0	5,443	0.00%
2024/05/21	0	0.00	5	26.16	26.20	-5	5,463	-0.09%
2024/05/20	3	26.55	10	26.58	26.70	-7	5,405	-0.13%
2024/05/17	5	26.72	3	26.60	26.80	2	5,371	0.04%
2024/05/16	5	26.90	28.1	26.81	26.75	-23.1	5,369	-0.43%
2024/05/15	14	26.41	10.1	26.40	26.20	4	5,336	0.07%
2024/05/14	2	26.00	8	25.97	26.00	-6	5,287	-0.11%
2024/05/13	5	26.14	12	26.11	26.20	-7	5,247	-0.13%
2024/05/10	7	26.38	36.1	26.29	26.55	-29.1	5,197	-0.56%
2024/05/09	16.6	25.88	19	25.95	25.75	-2.4	5,115	-0.05%
2024/05/08	41	26.12	7.2	25.95	26.10	33.8	5,034	0.67%
2024/05/07	17	27.91	2.1	28.02	28.10	15	4,823	0.31%
2024/05/06	7	28.49	2.1	28.48	28.65	4.9	4,726	0.10%
2024/05/03	0	0.00	18	28.02	28.05	-18	4,629	-0.39%
2024/05/02	11	27.72	2.1	27.71	27.90	8.9	4,573	0.19%
2024/04/30	10	27.73	7	27.71	27.65	3	4,534	0.07%
2024/04/29	6	27.54	6.2	27.71	27.75	-0.2	4,488	0.00%
2024/04/26	16.2	27.15	7.2	27.49	27.05	9	4,409	0.20%
2024/04/25	7	27.32	2.1	27.20	27.15	5	4,311	0.11%
2024/04/24	0	0.00	20.1	27.10	27.20	-20.1	4,241	-0.47%
2024/04/23	0	26.80	0.1	27.08	27.25	-0.1	4,193	0.00%
2024/04/22	9	26.99	14.2	26.74	27.15	-5.2	4,138	-0.13%
2024/04/19	8.2	25.90	11.1	26.03	26.65	-2.8	4,021	-0.07%
2024/04/18	10.3	25.98	11.4	25.16	26.55	-1.1	3,882	-0.03%
2024/04/17	2.4	25.64	0	0.00	25.45	2.4	3,804	0.06%
2024/04/16	20.6	25.50	33	25.98	25.25	-12.4	3,743	-0.33%
2024/04/15	3.1	26.40	52.2	26.50	26.60	-49.1	3,607	-1.36%
2024/04/12	3	26.80	27	26.90	26.85	-24	3,536	-0.68%
2024/04/11	17.1	27.00	0.1	26.93	27.00	17	3,472	0.49%
2024/04/10	2	26.90	38.2	26.89	26.95	-36.2	3,429	-1.05%
2024/04/09	8	26.70	15.3	26.94	27.05	-7.3	3,361	-0.22%
2024/04/08	9	26.13	2	25.98	26.05	7	3,169	0.22%
2024/04/03	1	25.20	3.1	25.46	25.50	-2.1	3,073	-0.07%
2024/04/02	3.1	25.40	8.1	25.55	25.40	-5	3,030	-0.16%
2024/04/01	5	25.25	27	24.90	25.30	-22	2,949	-0.75%
2024/03/29	5	24.30	21.1	24.50	24.60	-16.1	2,821	-0.57%
2024/03/28	9	24.22	0	0.00	24.20	9	2,707	0.33%
2024/03/27	22.1	23.66	6	23.53	23.90	16.1	2,610	0.62%
2024/03/26	7.1	23.15	22	23.05	23.15	-15	2,523	-0.59%
2024/03/25	0.1	23.35	0	0.00	23.35	0.1	2,490	0.00%
2024/03/22	20	23.61	3	23.63	23.55	17	2,459	0.69%
2024/03/21	28.2	23.19	10.1	23.20	23.40	18.1	2,394	0.76%
2024/03/20	3.1	23.00	11	23.05	22.85	-8	2,348	-0.34%
2024/03/19	32	23.23	0	0.00	23.20	32	2,332	1.37%
2024/03/18	2.3	22.93	18	22.84	23.10	-15.7	2,296	-0.68%
2024/03/15	8	23.29	10	23.23	23.10	-2	2,227	-0.09%
2024/03/14	14	23.95	11.1	23.75	23.60	3	2,165	0.14%
2024/03/13	21	24.06	13.2	24.12	24.00	7.8	2,079	0.38%
2024/03/12	17.6	24.08	7	24.13	24.20	10.6	1,970	0.54%
2024/03/11	15	23.91	13.2	24.13	23.75	1.8	1,880	0.10%
2024/03/08	11	23.24	37.5	23.05	23.05	-26.5	1,713	-1.55%
2024/03/07	37	22.44	34.4	22.64	22.95	2.6	1,477	0.18%
2024/03/06	0.1	21.25	12	21.21	21.30	-11.9	1,192	-1.00%
2024/03/05	2	21.10	0.1	21.08	21.20	1.9	1,157	0.17%
2024/03/04	28	20.93	2.1	20.90	20.95	25.9	1,102	2.35%
2024/03/01	2	20.60	4.1	20.81	20.65	-2.1	1,068	-0.19%
2024/02/29	12	20.46	0	0.00	20.50	12	1,009	1.19%
2024/02/27	1.4	19.99	15	20.00	19.95	-13.7	959	-1.42%
2024/02/26	1	20.15	10	20.15	20.15	-9	929	-0.97%
2024/02/23	0	0.00	70	20.25	20.20	-70	919	-7.61%
2024/02/22	70.1	20.24	12.1	20.14	20.30	58.1	902	6.43%
2024/02/21	1.5	19.69	23.1	19.71	19.75	-21.7	845	-2.56%
2024/02/20	13.2	19.91	5.1	19.85	19.85	8.1	844	0.96%
2024/02/19	0	0.00	17.1	19.94	19.95	-17.1	831	-2.05%
2024/02/16	10	19.43	19.1	19.62	19.75	-9.1	813	-1.11%
2024/02/15	10	19.00	34	19.05	19.00	-24	752	-3.19%
2024/02/05	10	18.85	0	0.00	18.85	10	740	1.35%
2024/02/02	1	18.85	0	0.00	18.85	1	739	0.14%
2024/02/01	1	18.95	0	0.00	18.95	1	735	0.14%
2024/01/31	0	18.85	10	18.88	18.85	-10	740	-1.35%
2024/01/30	0	18.90	0.1	18.90	18.90	-0.1	744	-0.02%
2024/01/29	0	19.05	0.1	19.15	19.05	0	748	-0.01%
2024/01/26	1	19.10	0	0.00	19.10	1	755	0.13%
2024/01/25	0	0.00	60	19.05	19.05	-60	760	-7.89%
2024/01/24	0	0.00	5.1	18.95	19.00	-5.1	762	-0.66%
2024/01/23	1	18.95	0	0.00	18.95	1	766	0.13%
2024/01/22	6	18.90	0	18.95	18.90	6	768	0.78%
2024/01/19	13	18.70	0	0.00	18.75	13	768	1.69%
2024/01/18	0.1	18.55	0	0.00	18.55	0.1	770	0.01%
2024/01/17	4.1	18.69	0	0.00	18.50	4.1	765	0.54%
2024/01/16	12.3	18.85	5	18.85	18.85	7.3	751	0.97%
2024/01/15	12	19.21	0	0.00	19.15	12	734	1.63%
2024/01/11	0	19.35	0	0.00	19.45	0	740	0.00%
2024/01/09	0	0.00	0.1	19.55	19.50	-0.1	828	-0.01%
2024/01/08	5	19.65	9	19.63	19.60	-4	838	-0.48%
2024/01/04	3	19.35	0	0.00	19.40	3	851	0.35%
2024/01/03	0	0.00	15	19.42	19.35	-15	870	-1.72%
2024/01/02	0	0.00	8.5	19.57	19.65	-8.5	859	-0.98%
2023/12/29	0	0.00	5	19.70	19.65	-5	851	-0.59%
2023/12/28	3	19.53	0	19.45	19.65	3	846	0.35%
2023/12/26	10	19.45	0	0.00	19.45	10	838	1.19%
2023/12/22	1	19.30	0	0.00	19.30	1	834	0.12%
2023/12/21	0.1	19.40	0	0.00	19.30	0.1	840	0.01%
2023/12/20	0	0.00	40.2	19.25	19.50	-40.2	836	-4.80%
2023/12/19	0.1	19.31	0	0.00	19.20	0.1	828	0.01%
2023/12/18	1	19.55	0	0.00	19.60	1	830	0.12%
2023/12/15	10	19.80	6.1	19.74	19.80	4	831	0.47%
2023/12/14	5	19.60	10.1	19.60	19.60	-5.1	814	-0.62%
2023/12/13	2	19.30	0.1	19.30	19.30	1.9	782	0.24%
2023/12/11	0	0.00	5.1	19.20	19.20	-5.1	777	-0.65%
2023/12/08	5	19.10	0.1	19.10	19.15	5	778	0.64%
2023/12/07	0	0.00	3	19.05	19.00	-3	780	-0.38%
2023/12/06	10	19.20	0.1	19.15	19.15	10	779	1.28%
2023/12/05	2	19.00	0	0.00	19.00	2	784	0.26%
2023/12/04	0.2	18.95	1	19.00	19.10	-0.9	784	-0.11%
2023/12/01	3.1	18.90	0	0.00	18.95	3.1	789	0.39%
2023/11/30	0.1	18.83	0.2	18.90	19.00	-0.2	783	-0.02%
2023/11/29	1	18.70	0.1	18.75	18.85	0.9	773	0.12%
2023/11/28	1	18.60	0	0.00	18.60	1	761	0.13%
2023/11/27	0	0.00	16.1	18.62	18.60	-16.1	766	-2.10%
2023/11/24	0	18.65	0	0.00	18.60	0	775	0.00%
2023/11/22	5	18.55	0	0.00	18.60	5	783	0.64%
2023/11/21	10	18.63	0.1	18.60	18.60	9.9	790	1.25%
2023/11/20	0	18.45	0	18.45	18.40	0	782	0.00%
2023/11/17	0	0.00	1	18.30	18.45	-1	782	-0.13%
2023/11/16	0	0.00	0	18.40	18.25	0	776	0.00%
2023/11/14	0.1	17.85	0	0.00	17.85	0.1	788	0.01%
2023/11/13	0	0.00	0.4	17.80	17.85	-0.4	810	-0.04%
2023/11/10	1	17.70	0	0.00	17.80	1	833	0.12%
2023/11/09	1	17.90	0	0.00	17.90	1	840	0.12%
2023/11/08	2	18.05	47.2	18.00	17.95	-45.2	888	-5.10%
2023/11/06	0	0.00	1.1	17.95	18.00	-1.1	923	-0.11%
2023/11/03	0	17.70	0	0.00	17.65	0	945	0.00%
2023/11/02	1	17.45	0	17.65	17.50	1	985	0.10%
2023/11/01	0	17.45	0	17.55	17.40	0	1,005	0.00%
2023/10/30	1	17.60	0	0.00	17.55	1	1,089	0.09%
2023/10/27	0	17.85	0	0.00	17.85	0	1,118	0.00%
2023/10/26	0.1	17.75	0	0.00	17.60	0.1	1,170	0.01%
2023/10/25	0	0.00	0.1	18.05	17.90	-0.1	1,196	0.00%
2023/10/24	2	17.80	0	0.00	17.80	2	1,220	0.16%
2023/10/20	4	17.81	0.1	17.95	17.95	3.9	1,294	0.31%
2023/10/19	0	18.15	0	0.00	18.15	0	1,311	0.00%
2023/10/18	2	17.58	0	0.00	18.05	2	1,309	0.15%
2023/10/16	1	17.80	0	0.00	17.85	1	1,259	0.08%
2023/10/13	0	18.15	0	18.10	18.05	0	1,276	0.00%
2023/10/12	4	18.01	0.3	18.10	18.15	3.7	1,332	0.28%
2023/10/11	1	18.05	0	0.00	18.20	1	1,378	0.07%
2023/10/06	3.1	18.30	0.2	18.43	18.45	3	1,369	0.22%
2023/10/04	5	18.33	0	0.00	18.25	5	1,407	0.36%
2023/10/02	0.1	18.82	0	0.00	18.80	0.1	1,523	0.00%
2023/09/28	0	18.85	0	0.00	18.75	0	1,529	0.00%
2023/09/27	1.1	18.71	0	0.00	18.75	1.1	1,539	0.07%
2023/09/26	3	18.78	0	0.00	18.80	3	1,543	0.19%
2023/09/25	0	18.95	0	0.00	18.90	0	1,540	0.00%
2023/09/22	0.4	18.82	0	0.00	18.80	0.4	1,546	0.02%
2023/09/21	2.2	18.86	0	0.00	18.85	2.2	1,545	0.14%
2023/09/20	4	19.08	0.1	19.25	19.05	4	1,534	0.26%
2023/09/18	0.1	19.20	0	0.00	19.15	0.1	1,540	0.01%
2023/09/14	0	19.05	0	0.00	19.30	0	1,563	0.00%
2023/09/13	0.1	19.05	0	0.00	19.00	0.1	1,577	0.01%
2023/09/12	0.2	19.08	0	0.00	19.10	0.2	1,582	0.01%
2023/09/11	1.3	19.08	0	0.00	19.10	1.3	1,585	0.08%
2023/09/08	0.3	19.27	0	0.00	19.35	0.3	1,581	0.02%
2023/09/07	2.1	19.25	5	19.25	19.25	-2.9	1,590	-0.18%
2023/09/06	4	19.49	15.3	19.48	19.40	-11.3	1,600	-0.70%
2023/09/05	0.2	19.65	0	0.00	19.65	0.2	1,600	0.01%
2023/09/04	1.1	19.61	0	0.00	19.75	1.1	1,612	0.07%
2023/09/01	1	19.70	0.3	19.96	19.65	0.7	1,634	0.04%
2023/08/31	10	19.61	0.4	19.76	19.55	9.6	1,681	0.57%
2023/08/30	0.3	19.64	5	19.80	19.80	-4.8	1,709	-0.28%
2023/08/28	1.2	19.45	0	0.00	19.45	1.2	1,726	0.07%
2023/08/25	1.4	19.33	0	0.00	19.30	1.4	1,719	0.08%
2023/08/24	21.3	19.26	0	0.00	19.20	21.3	1,719	1.24%
2023/08/23	0	19.05	0	0.00	19.10	0	1,722	0.00%
2023/08/22	0.4	19.02	0	0.00	18.95	0.4	1,733	0.02%
2023/08/21	1	18.90	0.3	19.00	19.00	0.7	1,734	0.04%
2023/08/18	2.5	19.04	10.3	19.10	18.90	-7.8	1,737	-0.45%
2023/08/17	12.1	19.17	0	0.00	19.20	12.1	1,739	0.70%
2023/08/16	2.4	19.19	0	0.00	19.15	2.4	1,722	0.14%
2023/08/15	0.2	19.46	0	0.00	19.55	0.2	1,705	0.01%
2023/08/14	0.4	19.56	0	0.00	19.45	0.4	1,709	0.02%
2023/08/11	0.2	20.13	28	20.09	20.05	-27.8	1,672	-1.66%
2023/08/10	0.3	20.08	15	20.15	20.05	-14.7	1,652	-0.89%
2023/08/09	0.2	20.34	23	20.35	20.35	-22.8	1,624	-1.40%
2023/08/08	5.4	20.39	0	0.00	20.45	5.4	1,596	0.34%
2023/08/07	20	20.40	0	20.40	20.45	20	1,552	1.29%
2023/08/04	5	20.55	0.1	20.42	20.65	4.9	1,528	0.32%
2023/08/02	0.1	20.20	0.1	20.20	20.10	0	1,493	0.00%
2023/08/01	0	20.45	0	0.00	20.45	0	1,454	0.00%
2023/07/31	5.8	20.67	2.1	20.35	20.35	3.7	1,426	0.26%
2023/07/28	0	0.00	4	20.00	20.00	-4	1,382	-0.29%
2023/07/27	10	20.00	0	0.00	19.80	10	1,350	0.74%
2023/07/26	20	19.67	0.1	19.95	19.80	20	1,327	1.50%
2023/07/21	0	0.00	9	19.40	19.30	-9	1,239	-0.73%
2023/07/20	0	0.00	4	19.30	19.40	-4	1,232	-0.32%
2023/07/19	0	0.00	1	19.10	19.05	-1	1,213	-0.08%
2023/07/14	0.2	18.55	0	0.00	18.90	0.2	1,111	0.02%
2023/07/13	0	0.00	4.3	18.35	18.25	-4.3	1,066	-0.40%
2023/07/11	0	0.00	2	18.48	18.40	-2	1,076	-0.19%
2023/07/10	4	18.15	32	18.63	18.15	-28	1,049	-2.67%
2023/07/07	36	18.35	3	18.33	18.35	33	1,014	3.25%
2023/07/06	0	0.00	5	17.40	17.35	-5	926	-0.54%
2023/06/27	0	0.00	0.1	17.50	17.35	-0.1	897	-0.01%
2023/06/19	2	17.80	0.4	17.84	17.75	1.6	878	0.18%
2023/06/16	0	0.00	1.1	17.95	17.90	-1.1	868	-0.13%
2023/06/15	2	17.85	0.1	17.95	17.90	2	863	0.23%
2023/06/14	2	17.95	1	18.05	17.95	1	853	0.12%
2023/06/12	0	0.00	50.1	17.85	17.85	-50.1	849	-5.90%
2023/06/09	0	0.00	0.1	17.75	17.80	-0.1	849	-0.01%
2023/06/08	0	0.00	0	17.85	17.85	0	840	0.00%
2023/06/07	0	0.00	0.4	17.80	17.80	-0.4	849	-0.04%
2023/06/06	0	0.00	101.6	17.95	17.90	-101.6	856	-11.87%	大賣/鉅額交易
2023/06/05	0	0.00	102	17.65	17.65	-102	814	-12.52%	大賣/鉅額交易
2023/06/02	40	17.35	190	17.25	17.35	-150	786	-19.07%	大賣/鉅額交易
2023/05/25	0	0.00	10	16.85	16.95	-10	738	-1.35%
2023/05/24	10	17.00	0	0.00	17.05	10	737	1.36%
2023/05/19	0	16.75	0	0.00	16.70	0	700	0.00%
2023/05/17	0	16.40	0	0.00	16.45	0	695	0.00%
2023/05/16	0	0.00	0.8	16.40	16.30	-0.8	693	-0.12%
2023/05/15	0	16.45	0	0.00	16.35	0	696	0.00%
2023/05/09	0	0.00	84	16.73	16.60	-84	743	-11.29%
2023/05/08	0	0.00	6	16.75	16.75	-6	745	-0.80%
2023/05/05	0	16.70	25	16.60	16.50	-25	749	-3.34%
2023/05/04	2	16.55	147	16.50	16.55	-145	759	-19.10%	大賣/鉅額交易
2023/05/03	0	0.00	100	16.55	16.50	-100	756	-13.22%
2023/05/02	0	16.65	0	0.00	16.65	0	767	0.00%
2023/04/24	0	0.00	3	16.65	16.70	-3	769	-0.39%
2023/04/14	0	16.65	0	0.00	16.70	0	716	0.00%
2023/03/17	0	0.00	1	15.75	15.75	-1	696	-0.14%
2023/03/14	5	16.10	0	0.00	16.00	5	691	0.72%
2023/03/09	1	17.00	0	0.00	16.75	1	672	0.15%
2023/03/07	0	0.00	4.2	17.38	17.40	-4.2	665	-0.62%
2023/03/02	0	0.00	10	17.00	17.10	-10	671	-1.49%
2023/02/24	0	0.00	2	17.25	17.20	-2	678	-0.29%
2023/02/23	60	17.15	0	0.00	17.20	60	674	8.89%
2023/02/22	0	16.95	0	0.00	17.10	0	674	0.00%
2023/02/17	5	17.00	0.6	17.00	16.95	4.4	688	0.64%
2023/02/16	2	17.10	0	0.00	17.10	2	692	0.29%
2023/02/14	2.1	17.34	6	17.25	17.35	-3.9	693	-0.56%
2023/02/10	62	17.00	0	0.00	17.15	62	695	8.91%
2023/02/09	20	17.15	0	0.00	17.15	20	691	2.89%
2023/02/08	72	17.10	0	0.00	17.10	72	680	10.59%
2023/02/07	72	16.90	0	0.00	16.90	72	658	10.94%
2023/02/06	72	16.79	0	0.00	16.80	72	653	11.02%
2023/02/03	146	16.81	0	0.00	16.90	146	646	22.58%	大買/鉅額交易
2023/02/01	1	16.50	0	0.00	16.30	1	619	0.16%
2023/01/16	4	16.10	0	0.00	15.95	4	622	0.64%
2023/01/05	0	15.85	0	0.00	15.85	0	714	0.00%
2022/12/26	1	15.75	0	0.00	15.75	1	756	0.13%
2022/12/22	0	0.00	1	15.90	15.85	-1	780	-0.13%
2022/12/16	1	15.75	0	0.00	15.90	1	792	0.13%
2022/12/15	3	16.00	0	0.00	15.85	3	786	0.38%
2022/12/13	2	15.80	0	0.00	15.75	2	779	0.26%
2022/12/08	5	16.10	0.1	16.05	15.80	4.9	775	0.63%
2022/12/01	0	0.00	20	16.65	16.65	-20	760	-2.63%
2022/11/30	40	16.58	0	0.00	16.60	40	748	5.34%
2022/11/29	30	16.03	0	0.00	16.25	30	726	4.13%
2022/11/28	82	16.04	0	0.00	16.00	82	722	11.36%
2022/11/24	26	16.14	0	0.00	16.10	26	711	3.66%
2022/11/22	2	15.70	0	0.00	15.60	2	724	0.28%
2022/11/21	20	15.75	0	0.00	15.65	20	726	2.75%
2022/11/14	1	15.80	0	0.00	15.75	1	733	0.14%
2022/11/10	1	15.30	0	0.00	15.30	1	742	0.13%
2022/11/03	50	14.80	0	0.00	14.80	50	811	6.16%
2022/11/01	0.1	14.80	5	14.75	14.75	-4.9	863	-0.57%
2022/10/27	0	0.00	0.4	14.75	14.80	-0.4	884	-0.05%
2022/10/24	0	14.55	0	0.00	14.60	0	875	0.00%
2022/10/21	0	0.00	4.3	14.55	14.55	-4.3	871	-0.50%
2022/10/20	1	14.40	0	0.00	14.60	1	872	0.11%
2022/10/18	5	14.70	0	0.00	14.60	5	804	0.62%
2022/10/13	0	0.00	4	14.40	14.20	-4	827	-0.48%
2022/10/11	2	14.55	1	14.55	14.55	1	829	0.12%
2022/10/07	3	14.75	0	0.00	14.75	3	835	0.36%
2022/10/05	0	14.90	0	0.00	14.70	0	854	0.00%
2022/10/04	2	14.75	0	0.00	14.70	2	963	0.21%
2022/09/30	3	14.78	0	0.00	14.80	3	1,044	0.29%
2022/09/29	3	14.80	0	0.00	14.90	3	1,065	0.28%
2022/09/28	9	14.84	0	0.00	14.65	9	1,064	0.85%
2022/09/26	0	15.50	6	15.28	15.25	-6	1,073	-0.56%
2022/09/19	0	15.85	0	0.00	15.75	0	1,106	0.00%
2022/09/14	0	16.25	0	0.00	16.25	0	1,118	0.00%
2022/09/13	0	16.55	30	16.52	16.45	-30	1,131	-2.65%
2022/08/31	0	16.60	2	16.55	16.75	-2	1,171	-0.17%
2022/08/26	2	17.15	0	0.00	17.30	2	1,155	0.18%
2022/08/25	0	17.30	0	0.00	17.15	0	1,153	0.00%
2022/08/23	0	0.00	2	17.20	17.15	-2	1,196	-0.17%
2022/08/22	1	17.45	0	0.00	17.40	1	1,202	0.08%
2022/08/19	0	17.70	0	0.00	17.75	0	1,203	0.00%
2022/08/17	8.1	17.90	0	0.00	17.60	8.1	1,203	0.67%
2022/08/16	0	17.85	2	17.80	17.70	-2	1,194	-0.17%
2022/08/15	0	0.00	1	17.70	17.70	-1	1,180	-0.08%
2022/08/12	1	17.25	1	17.20	17.20	0	1,163	0.00%
2022/08/11	0	16.50	0	0.00	16.75	0	1,156	0.00%
2022/08/10	0	16.60	0	0.00	16.50	0	1,160	0.00%
2022/08/09	1	16.50	0	0.00	16.50	1	1,157	0.09%
2022/08/08	0	16.10	0	0.00	16.20	0	1,157	0.00%
2022/08/05	0	15.79	0.1	15.86	15.90	-0.1	1,153	-0.01%
2022/08/02	0	15.75	5	15.65	15.55	-5	1,227	-0.41%
2022/08/01	1	15.75	0	0.00	15.90	1	1,239	0.08%
2022/07/25	5	15.70	0	0.00	15.65	5	1,246	0.40%
2022/07/22	0.1	15.15	0	0.00	15.65	0.1	1,251	0.01%
2022/07/18	1	14.55	0	0.00	14.70	1	1,269	0.08%
2022/07/15	0	14.60	0	0.00	14.60	0	1,257	0.00%
2022/07/14	15	14.62	0	0.00	14.55	15	1,261	1.19%
2022/07/13	1	14.35	2	14.63	14.50	-1	1,260	-0.08%
2022/07/12	51	15.77	35	15.44	14.20	16	1,254	1.28%
2022/07/11	3	17.55	0	0.00	17.50	3	1,142	0.26%
2022/07/07	0	18.10	0	0.00	18.00	0	1,074	0.00%
2022/07/04	0	0.00	44	18.30	18.00	-44	1,144	-3.84%
2022/07/01	0	0.00	1	18.25	18.25	-1	1,153	-0.09%
2022/06/28	1	19.05	0	0.00	19.10	1	1,152	0.09%
2022/06/27	1	19.00	0	0.00	19.10	1	1,160	0.09%
2022/06/24	0	19.00	0	0.00	19.05	0	1,157	0.00%
2022/06/21	0	18.90	0	0.00	19.10	0	1,168	0.00%
2022/06/16	0.1	18.85	0	0.00	18.85	0.1	1,198	0.01%
2022/06/15	2	19.00	0	0.00	19.10	2	1,225	0.16%
2022/06/14	0	18.90	0	0.00	18.85	0	1,243	0.00%
2022/06/13	0.1	18.90	0	0.00	18.80	0.1	1,272	0.00%
2022/06/08	0	19.15	0	0.00	19.10	0	1,329	0.00%
2022/06/07	0	0.00	2	19.10	19.00	-2	1,351	-0.15%
2022/06/02	0	19.10	0	0.00	19.10	0	1,447	0.00%
2022/06/01	0.1	19.09	0	0.00	19.15	0.1	1,490	0.01%
2022/05/31	1	19.20	2	19.20	18.75	-1	1,485	-0.07%
2022/05/30	0	19.05	0	19.20	19.15	0	1,457	0.00%
2022/05/27	0	18.85	0	0.00	18.90	0	1,451	0.00%
2022/05/26	0	18.83	0	0.00	18.65	0	1,458	0.00%
2022/05/25	3	18.70	0	0.00	18.60	3	1,493	0.20%
2022/05/24	0	0.00	0	19.00	18.80	0	1,521	0.00%
2022/05/23	0	18.80	0	0.00	18.90	0	1,519	0.00%
2022/05/20	0	18.75	0	0.00	18.70	0	1,529	0.00%
2022/05/19	0	18.81	24	18.59	18.65	-24	1,528	-1.57%
2022/05/18	2.1	19.09	0	0.00	19.10	2.1	1,520	0.14%
2022/05/16	0	19.00	20	18.80	18.80	-20	1,507	-1.33%
2022/05/13	5.1	18.80	20.3	19.00	19.00	-15.3	1,504	-1.02%
2022/05/12	1	19.30	0	0.00	18.85	1	1,541	0.07%
2022/05/11	2	19.60	0	0.00	19.60	2	1,509	0.13%
2022/05/10	2	20.00	0	0.00	20.05	2	1,487	0.14%
2022/05/09	1.1	20.21	0	0.00	20.10	1.1	1,470	0.08%
2022/05/06	0.1	20.58	0	0.00	20.55	0.1	1,465	0.00%
2022/05/05	0	20.95	2	20.85	20.85	-2	1,466	-0.14%
2022/05/03	0	20.85	0	0.00	20.70	0	1,503	0.00%
2022/04/29	0	20.90	4	20.84	20.80	-4	1,513	-0.26%
2022/04/28	1.1	20.50	0	0.00	20.60	1.1	1,551	0.07%
2022/04/27	2	20.45	0	0.00	20.55	2	1,548	0.13%
2022/04/25	0.1	21.05	0	0.00	21.05	0.1	1,540	0.00%
2022/04/22	0.1	21.50	0	0.00	21.40	0.1	1,526	0.00%
2022/04/20	4	21.45	0	0.00	21.45	4	1,575	0.25%
2022/04/18	1.1	21.45	1	21.40	21.45	0.1	1,581	0.00%
2022/04/13	2.1	21.78	0	0.00	21.80	2.1	1,584	0.13%
2022/04/11	4	22.08	0	0.00	22.05	4	1,564	0.26%
2022/04/08	2.1	22.80	4	22.79	22.75	-2	1,505	-0.13%
2022/04/06	0.1	22.90	0	0.00	22.95	0.1	1,507	0.00%
2022/04/01	0.1	23.10	0	0.00	22.95	0.1	1,503	0.00%
2022/03/31	0.1	23.15	0	0.00	23.00	0.1	1,517	0.00%
2022/03/30	2.1	23.00	0	0.00	23.05	2.1	1,509	0.14%
2022/03/29	0	23.05	0	0.00	22.95	0	1,500	0.00%
2022/03/28	5.2	22.90	0	0.00	23.00	5.2	1,493	0.35%
2022/03/25	0.1	23.00	0	0.00	23.00	0.1	1,480	0.00%
2022/03/24	0.1	23.00	5	23.00	23.00	-5	1,470	-0.34%
2022/03/23	0.1	23.05	15	23.02	22.95	-15	1,470	-1.02%
2022/03/22	0.1	23.00	0	0.00	23.00	0.1	1,465	0.01%
2022/03/21	5.1	23.30	3.5	23.20	23.10	1.5	1,454	0.11%
2022/03/18	1	22.90	0	0.00	22.90	1	1,442	0.07%
2022/03/17	2.1	22.45	0	0.00	22.55	2.1	1,415	0.15%
2022/03/16	1.1	22.20	0	0.00	22.20	1.1	1,399	0.08%
2022/03/15	0.1	22.20	1	22.05	22.15	-1	1,372	-0.07%
2022/03/14	0.1	22.15	0	0.00	22.20	0.1	1,369	0.01%
2022/03/11	1.1	21.65	0	0.00	21.60	1.1	1,341	0.08%
2022/03/10	0.1	21.65	3	21.63	21.55	-2.9	1,328	-0.22%
2022/03/09	1.4	20.84	2	21.08	21.05	-0.6	1,305	-0.05%
2022/03/08	2	20.13	1	19.95	20.00	1	1,274	0.08%
2022/03/07	0.1	21.00	1	20.85	20.80	-1	1,223	-0.08%
2022/03/03	0.1	21.73	0	0.00	21.60	0.1	1,207	0.01%
2022/03/02	0.1	21.70	0	0.00	21.60	0.1	1,219	0.00%
2022/03/01	1.1	21.66	0	0.00	21.65	1.1	1,219	0.09%
2022/02/25	0.1	21.59	0	0.00	21.55	0.1	1,213	0.01%
2022/02/24	1	21.70	0	0.00	21.70	1	1,188	0.08%
2022/02/23	0.1	22.25	0	0.00	22.10	0.1	1,154	0.00%
2022/02/22	0	22.15	0	0.00	22.05	0	1,180	0.00%
2022/02/17	0	22.40	0	0.00	22.20	0	1,225	0.00%
2022/02/16	0	0.00	0	22.25	22.20	0	1,228	0.00%
2022/02/15	1.2	22.10	0	0.00	22.05	1.2	1,234	0.09%
2022/02/14	3	22.13	0	0.00	22.10	3	1,219	0.25%
2022/02/11	0	0.00	0	22.70	22.65	0	1,163	0.00%
2022/02/08	0.1	22.77	0	0.00	22.65	0.1	1,170	0.01%
2022/02/07	0.4	22.59	0	0.00	22.60	0.4	1,166	0.04%
2022/01/26	0.1	22.35	0	0.00	22.20	0.1	1,158	0.00%
2022/01/25	1	22.10	0	0.00	22.10	1	1,158	0.09%
2022/01/24	0.1	22.45	0	0.00	22.45	0.1	1,133	0.00%
2022/01/21	4.1	22.75	0	0.00	22.65	4.1	1,123	0.36%
2022/01/20	4.1	22.95	0	0.00	23.15	4.1	1,083	0.37%
2022/01/19	0.1	23.00	0	0.00	22.95	0.1	1,076	0.00%
2022/01/17	0.1	23.20	0.2	23.20	23.15	-0.2	1,065	-0.02%
2022/01/14	0.1	23.35	0	0.00	23.20	0.1	1,072	0.01%
2022/01/13	0.1	23.60	0	0.00	23.60	0.1	1,105	0.00%
2022/01/12	0.4	23.25	0	0.00	23.15	0.4	1,082	0.04%
2022/01/11	0.1	23.30	5	23.25	23.25	-5	1,075	-0.46%
2022/01/10	0.2	23.38	0	0.00	23.15	0.2	1,081	0.01%
2022/01/07	1	23.45	2	23.65	23.40	-1	1,074	-0.09%
2022/01/06	0.1	23.40	0	0.00	23.40	0.1	1,079	0.00%
2022/01/05	1.1	23.40	2	23.45	23.40	-1	1,091	-0.09%
2022/01/04	1	23.50	3	23.60	23.55	-2	1,100	-0.18%
2022/01/03	1.1	23.74	0	0.00	23.65	1.1	1,107	0.10%
2021/12/30	1.1	23.65	0	23.60	23.65	1	1,110	0.09%
2021/12/29	1	23.55	0	0.00	23.60	1	1,125	0.09%
2021/12/28	3	23.38	0	0.00	23.35	3	1,136	0.26%
2021/12/27	1	23.30	6	23.13	23.30	-5	1,164	-0.43%
2021/12/23	2	22.95	2	23.05	23.05	0	1,212	0.00%
2021/12/21	0.1	22.95	0	0.00	22.90	0.1	1,232	0.00%
2021/12/20	1	22.80	0	0.00	22.80	1	1,231	0.08%
2021/12/17	0.1	22.90	0	0.00	23.00	0.1	1,239	0.00%
2021/12/16	6	22.73	0	22.85	22.75	6	1,235	0.48%
2021/12/15	5.1	22.73	0	0.00	22.70	5.1	1,248	0.40%
2021/12/14	5	22.75	0	0.00	22.75	5	1,252	0.40%
2021/12/13	2	23.13	0	0.00	23.05	2	1,233	0.16%
2021/12/10	0	0.00	5	23.25	23.25	-5	1,240	-0.40%
2021/12/09	0.1	23.30	0	0.00	23.35	0.1	1,243	0.01%
2021/12/08	2.1	23.40	0	0.00	23.40	2.1	1,260	0.17%
2021/12/03	0	0.00	30	23.08	23.15	-30	1,301	-2.31%
2021/12/02	0	0.00	30	22.95	22.90	-30	1,303	-2.30%
2021/12/01	2	23.10	0.2	23.30	23.15	1.8	1,324	0.14%
2021/11/29	0	0.00	4	22.75	22.75	-4	1,355	-0.30%
2021/11/25	0.1	23.35	4	23.24	23.35	-4	1,399	-0.28%
2021/11/24	0.1	23.40	1	23.25	23.30	-1	1,422	-0.07%
2021/11/22	1	23.35	0	0.00	23.40	1	1,514	0.07%
2021/11/19	1	23.70	0	0.00	23.50	1	1,649	0.06%
2021/11/18	0	0.00	13	23.60	23.70	-13	1,702	-0.76%
2021/11/17	0.1	23.30	1	23.30	23.50	-1	1,716	-0.06%
2021/11/16	3	23.13	0	0.00	23.05	3	1,717	0.17%
2021/11/15	1.1	23.15	0	0.00	23.10	1.1	1,754	0.06%
2021/11/12	1	22.95	4	23.10	23.15	-3	1,792	-0.17%
2021/11/10	7	22.81	0	0.00	22.90	7	1,900	0.37%
2021/11/08	0.1	22.75	0	0.00	22.85	0.1	1,959	0.01%
2021/11/05	3	22.76	0	0.00	22.70	3	2,052	0.15%
2021/11/03	0.1	22.60	0	0.00	22.70	0.1	2,163	0.00%
2021/11/01	0.1	22.70	20	22.58	22.55	-19.9	2,179	-0.91%
2021/10/29	0.2	22.75	0	0.00	22.65	0.2	2,204	0.01%
2021/10/28	0.1	22.85	0	0.00	22.85	0.1	2,211	0.00%
2021/10/27	0.4	22.85	0	0.00	22.85	0.4	2,248	0.02%
2021/10/26	1.1	22.86	0	0.00	23.00	1.1	2,281	0.05%
2021/10/25	1.1	22.81	0	0.00	22.80	1.1	2,315	0.05%
2021/10/22	0.2	23.12	0	0.00	22.95	0.2	2,363	0.01%
2021/10/21	1.2	23.03	0	0.00	23.35	1.2	2,384	0.05%
2021/10/20	0.1	22.89	0	0.00	22.90	0.1	2,361	0.00%
2021/10/19	0	22.90	0	0.00	22.80	0	2,399	0.00%
2021/10/18	1.1	22.47	0	0.00	22.80	1.1	2,418	0.04%
2021/10/15	0.2	22.45	0	0.00	22.50	0.2	2,455	0.01%
2021/10/14	0.1	22.28	0	0.00	22.15	0.1	2,482	0.00%
2021/10/13	0.1	22.30	0	0.00	22.20	0.1	2,516	0.00%
2021/10/12	2.9	22.11	0	0.00	22.25	2.9	2,566	0.11%
2021/10/06	0.1	22.00	0	0.00	21.85	0.1	2,672	0.01%
2021/10/05	0.1	21.96	0	0.00	21.80	0.1	2,694	0.00%
2021/10/04	2.1	22.01	1.4	21.98	22.00	0.7	2,707	0.03%
2021/10/01	3.1	22.36	0	22.60	22.40	3.1	2,727	0.11%
2021/09/30	2.2	22.96	2	23.00	23.00	0.2	2,771	0.01%
2021/09/29	0	23.10	0	0.00	23.05	0	2,810	0.00%
2021/09/28	0.2	23.40	0	0.00	23.30	0.2	2,828	0.01%
2021/09/27	0.1	23.55	0	0.00	23.40	0.1	2,858	0.00%
2021/09/24	0.1	23.50	0	0.00	23.40	0.1	2,935	0.00%
2021/09/23	0.2	23.42	0	0.00	23.40	0.2	2,972	0.01%
2021/09/22	0.3	23.38	0	23.30	23.25	0.3	2,999	0.01%
2021/09/16	5.1	23.64	0	0.00	23.65	5.1	3,026	0.17%
2021/09/15	0.2	23.92	3	23.85	23.75	-2.8	3,040	-0.09%
2021/09/14	0.2	23.98	1	23.90	23.90	-0.9	3,055	-0.03%
2021/09/13	1.1	23.52	1	23.90	23.95	0.1	3,071	0.00%
2021/09/10	0.1	23.63	0	0.00	23.45	0.1	3,105	0.00%
2021/09/09	0.1	23.50	0	0.00	23.35	0.1	3,128	0.00%
2021/09/08	3.2	23.27	0	0.00	23.50	3.2	3,141	0.10%
2021/09/07	1.1	23.22	0	0.00	23.25	1.1	3,190	0.03%
2021/09/06	3.1	23.30	0	0.00	23.30	3.1	3,230	0.10%
2021/09/03	0.1	23.55	0	0.00	23.45	0.1	3,272	0.00%
2021/09/02	0.1	23.58	0	0.00	23.40	0.1	3,302	0.00%
2021/09/01	0.1	23.70	0	0.00	23.75	0.1	3,324	0.00%
2021/08/31	44.1	23.45	0	0.00	23.55	44.1	3,341	1.32%
2021/08/30	0.1	23.90	10	23.80	23.75	-9.9	3,518	-0.28%
2021/08/27	1.3	23.49	0	0.00	23.70	1.3	3,539	0.04%
2021/08/26	1.4	23.69	0	0.00	23.40	1.4	3,543	0.04%
2021/08/25	1.1	26.17	84	26.15	26.15	-82.9	3,529	-2.35%
2021/08/24	0.1	26.05	40	25.95	26.25	-39.9	3,432	-1.16%
2021/08/23	2.1	25.81	0	25.90	25.85	2.1	3,425	0.06%
2021/08/20	1.2	25.57	1	25.55	25.55	0.2	3,481	0.00%
2021/08/19	2.1	25.85	0	0.00	25.60	2.1	3,551	0.06%
2021/08/18	0.1	25.50	0	0.00	25.80	0.1	3,553	0.00%
2021/08/16	1.2	25.58	0	0.00	25.45	1.2	3,546	0.03%
2021/08/13	0.1	26.15	0	0.00	26.00	0.1	3,600	0.00%
2021/08/12	0.1	26.30	0	0.00	26.25	0.1	3,654	0.00%
2021/08/11	1.1	26.32	4	26.10	26.00	-2.9	3,727	-0.08%
2021/08/10	0.1	26.70	0	0.00	26.65	0.1	3,779	0.00%
2021/08/09	1.1	27.04	2	26.95	26.95	-0.9	3,907	-0.02%
2021/08/05	2	27.45	1	27.45	27.35	1	4,163	0.02%
2021/08/04	5	27.60	0	0.00	27.40	5	4,524	0.11%
2021/08/02	3	27.00	0	0.00	27.30	3	4,997	0.06%
2021/07/30	0	27.40	2	27.40	27.05	-2	5,043	-0.04%
2021/07/29	6	27.26	0	0.00	27.20	6	5,210	0.12%
2021/07/28	0.1	27.36	4	27.11	27.15	-3.9	5,326	-0.07%
2021/07/27	40.1	27.55	1	27.70	27.60	39.1	5,505	0.71%
2021/07/26	0	0.00	2	28.20	27.90	-2	5,594	-0.04%
2021/07/23	10.1	28.02	39	28.00	28.00	-28.9	5,690	-0.51%
2021/07/22	0	0.00	1	27.65	27.70	-1	5,748	-0.02%
2021/07/20	0.3	27.81	0	0.00	27.80	0.3	5,972	0.00%
2021/07/19	0.1	28.07	2	28.30	28.15	-1.9	6,047	-0.03%
2021/07/16	0.1	28.05	0	0.00	28.05	0.1	6,248	0.00%
2021/07/15	0.1	27.90	0	0.00	28.00	0.1	6,267	0.00%
2021/07/14	10	27.75	30	27.49	27.65	-20	6,337	-0.32%
2021/07/13	2.1	27.52	15	27.78	27.50	-12.9	6,516	-0.20%
2021/07/12	8	27.85	2	28.00	27.75	6	6,629	0.09%
2021/07/09	2	27.60	0	0.00	27.60	2	6,656	0.03%
2021/07/08	10	27.90	5	27.86	27.90	5	6,774	0.07%
2021/07/07	20	27.88	0	0.00	27.65	20	6,853	0.29%
2021/07/06	17	27.47	0	0.00	27.45	17	6,915	0.25%
2021/07/05	0	0.00	5	26.97	27.05	-5	6,982	-0.07%
2021/07/01	0	0.00	11	27.09	26.95	-11	7,216	-0.15%
2021/06/30	21	26.75	0	0.00	26.75	21	7,281	0.29%
2021/06/29	2	26.50	2	26.45	26.35	0	7,416	0.00%
2021/06/28	0	0.00	7	26.38	26.60	-7	7,566	-0.09%
2021/06/25	0	0.00	1	26.55	26.35	-1	7,674	-0.01%
2021/06/24	0	0.00	4	26.35	26.40	-4	7,846	-0.05%
2021/06/23	40	26.15	0	0.00	26.10	40	7,962	0.50%
2021/06/22	4	25.88	0	0.00	25.95	4	8,081	0.05%
2021/06/21	6	25.77	0	0.00	25.70	6	8,358	0.07%
2021/06/18	14	26.01	0	0.00	25.85	14	8,397	0.17%
2021/06/17	30.5	26.00	0	0.00	26.15	30.5	8,449	0.36%
2021/06/16	24	26.03	0	0.00	25.80	24	8,494	0.28%
2021/06/15	1	26.10	0	0.00	26.15	1	8,457	0.01%
2021/06/11	6	26.23	0	0.00	26.25	6	8,443	0.07%
2021/06/10	2	26.50	0	0.00	26.50	2	8,405	0.02%
2021/06/09	8	26.48	1	26.45	26.40	7	8,386	0.08%
2021/06/07	28	26.80	22	26.97	26.80	6	8,349	0.07%
2021/06/04	0	0.00	10	28.40	28.40	-10	8,163	-0.12%
2021/06/02	11	28.88	10	28.63	28.70	1	8,178	0.01%
2021/05/31	0	0.00	20	28.98	28.60	-20	8,135	-0.25%
2021/05/28	96	28.72	56	28.65	28.65	40	8,105	0.49%
2021/05/27	0	0.00	14	27.67	28.05	-14	8,079	-0.17%
2021/05/26	4	27.33	18	27.54	27.60	-14	8,069	-0.17%
2021/05/25	15	27.42	1	27.40	27.40	14	8,106	0.17%
2021/05/24	5	27.10	2	27.13	27.10	3	8,129	0.04%
2021/05/21	12	26.91	4.8	26.60	26.95	7.2	8,149	0.09%
2021/05/20	0	0.00	35	25.97	25.90	-35	8,069	-0.43%
2021/05/19	7	26.56	22	26.34	26.30	-15	8,027	-0.19%
2021/05/18	20	25.79	1	26.05	26.50	19	7,992	0.24%
2021/05/17	6	24.58	14	24.98	24.50	-8	7,912	-0.10%
2021/05/14	19	26.29	22	26.18	26.10	-3	7,786	-0.04%
2021/05/13	62	25.93	132	25.77	25.80	-70	7,662	-0.91%	大賣/
2021/05/12	48	26.90	20	26.61	26.50	28	7,528	0.37%
2021/05/11	175	30.29	190	29.25	29.25	-15	7,216	-0.21%	大買/大賣/
2021/05/10	4	29.76	23	29.90	30.45	-19	6,968	-0.27%
2021/05/07	0	0.00	130	29.35	29.65	-130	6,832	-1.90%	大賣/鉅額交易
2021/05/06	91	29.77	11	29.70	29.50	80	6,795	1.18%
2021/05/05	35	28.90	4	29.21	28.85	31	6,636	0.47%
2021/05/04	25	28.80	30.4	27.92	28.45	-5.4	6,630	-0.08%
2021/05/03	77	29.79	171	29.47	29.15	-94	6,444	-1.46%	大賣/
2021/04/29	14	29.57	14	29.59	29.90	0	6,372	0.00%
2021/04/28	0	0.00	2	29.43	29.50	-2	6,351	-0.03%
2021/04/27	37	29.72	2.5	29.58	29.75	34.5	6,389	0.54%
2021/04/26	82	28.97	48	29.24	29.50	34	6,324	0.54%
2021/04/23	107	28.30	7	28.27	28.35	100	6,238	1.60%	大買/
2021/04/22	121	28.24	47	28.97	28.10	74	6,276	1.18%	大買/
2021/04/21	8	27.40	5	27.70	27.80	3	6,200	0.05%
2021/04/20	40	27.48	10	27.70	27.55	30	6,487	0.46%
2021/04/19	216.3	28.07	182	28.00	28.10	34.3	6,677	0.51%	大買/大賣/
2021/04/16	3	27.15	47.2	26.17	27.10	-44.2	7,024	-0.63%
2021/04/15	0	0.00	10	25.90	25.85	-10	7,360	-0.14%
2021/04/14	12	25.30	0	25.50	25.65	12	7,728	0.16%
2021/04/13	21.4	25.70	0	0.00	25.40	21.4	7,875	0.27%
2021/04/12	19	25.27	7	25.17	25.60	12	7,863	0.15%
2021/04/09	5	24.50	1	24.60	24.60	4	7,885	0.05%
2021/04/08	4	24.50	2.2	24.52	24.70	1.8	7,915	0.02%
2021/04/07	35	24.40	20	24.43	24.45	15	8,014	0.19%
2021/04/06	2	24.53	2	24.78	24.75	0	7,898	0.00%
2021/04/01	2	23.98	11	23.72	24.05	-9	7,851	-0.11%
2021/03/31	6	23.41	1	23.25	23.50	5	7,697	0.06%
2021/03/30	103	22.90	1.4	22.85	23.00	101.6	7,534	1.35%	大買/鉅額交易
2021/03/29	0	22.85	7	22.75	22.85	-7	7,436	-0.09%
2021/03/26	0	0.00	7	22.08	22.10	-7	7,391	-0.09%
2021/03/25	20.4	21.85	106	21.84	21.85	-85.6	7,331	-1.17%	大賣/
2021/03/24	210	21.47	214	21.33	21.75	-4	7,217	-0.06%	大買/大賣/
2021/03/23	0	0.00	56	21.18	21.15	-56	6,946	-0.81%
2021/03/22	0.3	20.95	80	20.99	21.10	-79.7	6,898	-1.16%
2021/03/19	0	0.00	0	20.65	20.50	0	6,867	0.00%
2021/03/18	40.2	20.60	0	20.60	20.65	40.2	6,849	0.59%
2021/03/17	0	0.00	4	20.50	20.55	-4	6,923	-0.06%
2021/03/16	1	20.40	0	0.00	20.45	1	7,061	0.01%
2021/03/15	1	20.35	3	20.35	20.35	-2	7,174	-0.03%
2021/03/12	0	0.00	2	20.28	20.35	-2	7,316	-0.03%
2021/03/11	2.1	20.32	0	20.35	20.30	2.1	7,693	0.03%
2021/03/09	0.1	20.35	3	20.30	20.30	-2.9	7,865	-0.04%
2021/03/08	2.1	20.42	25	20.27	20.15	-23	7,875	-0.29%
2021/03/05	4.1	20.35	0	0.00	20.40	4.1	7,856	0.05%
2021/03/04	1	20.40	34	20.50	20.50	-33	7,876	-0.42%
2021/03/03	2.1	20.65	0	0.00	20.65	2.1	7,839	0.03%
2021/03/02	20	20.66	23	20.49	20.40	-3	7,841	-0.04%
2021/02/26	21.1	20.70	25	20.74	20.65	-3.9	7,790	-0.05%
2021/02/25	30	21.12	5	21.15	21.15	25	7,727	0.32%
2021/02/24	6.2	20.70	0	0.00	20.70	6.2	7,684	0.08%
2021/02/23	0	0.00	11.4	21.00	21.00	-11.4	7,621	-0.15%
2021/02/22	3	20.75	0	0.00	20.90	3	7,559	0.04%
2021/02/19	5	20.70	9	20.88	20.85	-4	7,532	-0.05%
2021/02/18	15	20.97	15	21.10	21.10	0	7,490	0.00%
2021/02/17	0	0.00	1	20.75	20.75	-1	7,437	-0.01%
2021/02/05	57	20.31	45	20.26	20.35	12	7,402	0.16%
2021/02/04	0	0.00	22	20.05	20.15	-22	7,351	-0.30%
2021/02/03	0	0.00	6	20.30	20.15	-6	7,364	-0.08%
2021/02/02	6	19.95	2.5	20.26	20.40	3.5	7,335	0.05%
2021/02/01	1	19.65	9	19.60	19.75	-8	7,283	-0.11%
2021/01/29	31	20.07	36	19.92	20.00	-5	7,231	-0.07%
2021/01/28	9	20.32	1	20.25	20.35	8	7,156	0.11%
2021/01/27	10	20.58	2	20.50	20.60	8	7,115	0.11%
2021/01/26	5	20.85	3	20.43	20.40	2	7,076	0.03%
2021/01/25	0	0.00	34	20.33	20.35	-34	6,926	-0.49%
2021/01/22	11	20.37	0	0.00	20.45	11	6,891	0.16%
2021/01/21	43	20.55	12	20.64	20.50	31	6,848	0.45%
2021/01/20	37.5	20.49	7	20.79	20.30	30.5	6,746	0.45%
2021/01/19	66	21.15	4	21.25	21.20	62	6,615	0.94%
2021/01/15	34	21.15	5	21.05	21.15	29	6,484	0.45%
2021/01/14	24	21.49	24	21.63	21.55	0	6,408	0.00%
2021/01/13	39	21.90	15	21.82	21.85	24	6,257	0.38%
2021/01/12	57	21.23	69.6	21.14	21.00	-12.6	5,898	-0.21%
2021/01/11	118	21.95	94	21.80	22.10	24	5,612	0.43%	大買/
2021/01/08	151	21.27	162	21.00	21.35	-11	5,058	-0.22%	大買/大賣/
2021/01/07	46.1	20.60	100	20.44	20.85	-53.9	4,566	-1.18%
2021/01/06	142.1	19.52	56.1	19.26	19.20	86	4,138	2.08%	大買/
2021/01/05	14	19.09	2	19.05	18.95	12	3,850	0.31%
2021/01/04	10	18.55	51	18.55	19.00	-41	3,842	-1.07%
2020/12/31	6	18.63	44.6	18.31	18.40	-38.6	3,674	-1.05%
2020/12/30	27	18.32	21	18.28	18.55	6	3,537	0.17%
2020/12/29	30	17.60	6.1	17.58	17.70	23.9	3,332	0.72%
2020/12/28	20	17.25	5	17.39	17.45	15	3,259	0.46%
2020/12/24	0.1	16.95	0	0.00	17.00	0.1	3,151	0.00%
2020/12/23	0	0.00	1	16.85	16.90	-1	3,150	-0.03%
2020/12/22	12	17.25	20	17.11	16.70	-8	3,140	-0.25%
2020/12/21	21.1	17.13	12.3	17.05	17.10	8.8	3,054	0.29%
2020/12/18	40	16.90	5	16.90	16.90	35	3,016	1.16%
2020/12/16	0	0.00	3	16.85	16.90	-3	3,022	-0.10%
2020/12/15	1	16.65	37.6	16.69	16.70	-36.6	2,997	-1.22%
2020/12/11	57	17.00	39	17.00	17.00	18	2,926	0.62%
2020/12/10	4	16.85	6	17.02	16.90	-2	2,831	-0.07%
2020/12/09	25	17.06	26.7	17.17	17.05	-1.7	2,689	-0.06%
2020/12/08	34	16.90	21	16.80	16.75	13	2,584	0.50%
2020/12/07	105	16.57	99.8	16.52	17.20	5.2	2,427	0.21%	大買/
2020/12/04	64	15.86	1	15.95	15.95	63	2,072	3.04%
2020/12/03	8	15.91	1	15.95	15.80	7	2,029	0.34%
2020/12/02	1.1	15.75	0	0.00	15.80	1.1	2,149	0.05%
2020/11/30	0	0.00	0.4	15.75	15.80	-0.4	2,155	-0.02%
2020/11/26	0	0.00	32	15.75	15.75	-32	2,278	-1.40%
2020/11/25	0	0.00	1	15.60	15.65	-1	2,444	-0.04%
2020/11/24	20	15.65	0	0.00	15.55	20	2,438	0.82%
2020/11/20	0.1	15.30	10	15.25	15.35	-9.9	2,463	-0.40%
2020/11/19	0	0.00	0.4	15.20	15.20	-0.4	2,498	-0.02%
2020/11/17	0	0.00	1	15.20	15.25	-1	2,530	-0.04%
2020/11/16	0	0.00	6	15.10	15.20	-6	2,634	-0.23%
2020/11/13	1	14.90	0	0.00	14.95	1	2,649	0.04%
2020/11/11	0	0.00	2	15.23	15.25	-2	2,684	-0.07%
2020/11/10	1	15.05	1	15.20	15.05	0	2,697	0.00%
2020/11/09	20	15.05	0	0.00	15.00	20	2,708	0.74%
2020/11/02	2	14.65	0	0.00	14.65	2	3,549	0.06%
2020/10/30	1	14.65	0	0.00	14.70	1	3,807	0.03%
2020/10/28	0	0.00	0	14.95	14.95	0	4,208	0.00%
2020/10/27	2	15.00	0	0.00	15.00	2	4,380	0.05%
2020/10/22	0	0.00	2	15.18	15.45	-2	4,818	-0.04%
2020/10/19	1	15.00	67.3	15.00	15.10	-66.3	5,112	-1.30%
2020/10/16	0.2	14.85	0	0.00	14.85	0.2	5,222	0.00%
2020/10/15	1	14.80	0	0.00	14.85	1	5,341	0.02%
2020/10/13	1	14.85	25	14.90	14.95	-24	5,556	-0.43%
2020/10/12	2.2	15.00	0	0.00	15.00	2.2	5,579	0.04%
2020/10/08	0	0.00	70	15.70	15.70	-70	5,513	-1.27%
2020/10/05	0	0.00	0	15.55	15.55	0	5,673	0.00%
2020/09/28	10	15.40	4	15.55	15.60	6	6,004	0.10%
2020/09/25	21	15.29	2	15.25	15.25	19	6,104	0.31%
2020/09/24	4	15.16	20	15.25	15.15	-16	6,107	-0.26%
2020/09/23	11	15.64	0	0.00	15.55	11	6,044	0.18%
2020/09/22	3	15.82	0	0.00	15.75	3	6,012	0.05%
2020/09/18	0	0.00	0.2	16.15	16.20	-0.2	6,000	0.00%
2020/09/17	0	0.00	1	16.15	16.15	-1	5,993	-0.02%
2020/09/10	10	16.15	0.2	16.10	16.15	9.8	5,981	0.16%
2020/09/09	1	16.00	4	16.05	16.15	-3	5,991	-0.05%
2020/09/08	10	16.18	0	0.00	16.15	10	5,953	0.17%
2020/09/07	44	16.30	38	16.54	16.10	6	5,909	0.10%
2020/09/04	51	15.99	1	16.05	16.05	50	5,732	0.87%
2020/09/03	0	0.00	14	16.06	15.95	-14	5,688	-0.25%
2020/09/02	13	15.81	2	15.90	15.80	11	5,673	0.19%
2020/09/01	2	16.15	1	16.40	16.25	1	5,642	0.02%
2020/08/31	82	15.97	169	16.14	16.30	-87	5,566	-1.56%	大賣/
2020/08/28	0	0.00	1	15.55	15.60	-1	5,397	-0.02%
2020/08/27	7	15.46	1	15.35	15.35	6	5,420	0.11%
2020/08/25	0	0.00	1	15.80	15.85	-1	5,367	-0.02%
2020/08/24	0	0.00	1	15.50	15.50	-1	5,341	-0.02%
2020/08/20	52	15.28	0	0.00	15.20	52	5,304	0.98%
2020/08/19	10	15.75	0	0.00	15.70	10	5,204	0.19%
2020/08/18	32.7	15.82	0	0.00	15.85	32.7	5,176	0.63%
2020/08/17	0	0.00	1	15.90	15.90	-1	5,152	-0.02%
2020/08/14	2	15.60	1	15.60	15.60	1	5,161	0.02%
2020/08/13	0.1	15.45	5	15.45	15.45	-4.9	5,137	-0.10%
2020/08/12	0	0.00	10	15.60	15.50	-10	5,119	-0.20%
2020/08/11	1	15.95	2	16.25	15.85	-1	5,022	-0.02%
2020/08/10	164	16.11	180	16.27	16.05	-16	4,924	-0.32%	大買/大賣/
2020/08/07	28	15.71	63	15.83	15.80	-35	4,740	-0.74%
2020/08/06	51	15.90	36	16.02	15.80	15	4,474	0.34%
2020/08/05	189	15.65	109	15.84	16.00	80	4,323	1.85%	大買/大賣/
2020/08/04	10	15.10	25	15.16	15.10	-15	4,082	-0.37%
2020/08/03	12	16.21	47	16.24	16.25	-35	3,927	-0.89%
2020/07/31	20	16.35	25.3	16.43	16.40	-5.3	3,684	-0.14%
2020/07/30	25	16.44	64.1	16.33	16.40	-39.1	3,516	-1.11%
2020/07/29	1	15.70	15	15.89	15.90	-14	3,308	-0.42%
2020/07/28	23	15.65	7	15.64	15.45	16	3,208	0.50%
2020/07/27	3	15.73	8	15.71	15.75	-5	3,130	-0.16%
2020/07/24	18	15.43	13	15.55	15.40	5	3,019	0.17%
2020/07/23	45	15.95	6	15.68	15.75	39	2,932	1.33%
2020/07/22	10	15.68	25	15.69	15.75	-15	2,821	-0.53%
2020/07/21	38	15.40	39	15.36	15.40	-1	2,687	-0.04%
2020/07/20	13	15.12	2	15.10	15.15	11	2,551	0.43%
2020/07/17	7	15.08	37	15.19	15.10	-30	2,499	-1.20%
2020/07/16	30	14.95	4	14.96	14.95	26	2,341	1.11%
2020/07/15	6	14.90	60	14.85	14.90	-54	2,306	-2.34%
2020/07/14	0	0.00	9	14.95	14.90	-9	2,289	-0.39%
2020/07/13	0	0.00	42	14.89	15.00	-42	2,261	-1.86%
2020/07/10	38	14.88	0	0.00	14.75	38	2,265	1.68%
2020/07/09	24	15.00	49	15.12	15.00	-25	2,215	-1.13%
2020/07/08	66	14.55	88	14.54	14.65	-22	2,028	-1.08%
2020/07/07	1	14.30	27	14.35	14.35	-26	1,981	-1.31%
2020/07/06	0	0.00	8	14.08	14.20	-8	2,011	-0.40%
2020/06/29	37	13.61	20.2	13.55	13.65	16.8	2,045	0.82%
2020/06/22	4	13.78	0	0.00	13.85	4	2,128	0.19%
2020/06/19	0	0.00	1	13.90	13.80	-1	2,140	-0.05%
2020/06/17	0.1	13.85	0	0.00	13.90	0.1	2,107	0.00%
2020/06/16	0	0.00	3	13.72	13.80	-3	2,083	-0.14%
2020/06/15	0	0.00	1	13.55	13.60	-1	2,110	-0.05%
2020/06/10	0	0.00	2	13.85	13.80	-2	2,049	-0.10%
2020/06/09	1	13.70	0	0.00	13.80	1	2,095	0.05%
2020/06/08	0	0.00	6	13.90	13.85	-6	2,133	-0.28%
2020/06/05	0	0.00	6.3	13.84	13.90	-6.3	2,100	-0.30%
2020/06/04	10	13.75	3	13.83	13.85	7	2,101	0.33%
2020/06/03	0	0.00	4	13.64	13.70	-4	2,104	-0.19%
2020/06/02	0	0.00	2	13.50	13.50	-2	2,077	-0.10%
2020/06/01	0	0.00	0.1	13.40	13.40	-0.1	2,061	0.00%
2020/05/27	2	13.35	1	13.35	13.30	1	2,050	0.05%
2020/05/26	0	0.00	1.2	13.35	13.35	-1.2	2,059	-0.06%
2020/05/25	2	13.25	0	0.00	13.25	2	2,063	0.10%
2020/05/21	1	13.10	52	13.20	13.20	-51	2,074	-2.46%
2020/05/19	180	13.30	0	0.00	13.30	180	2,001	8.99%	大買/鉅額交易
2020/05/14	50	13.35	0	0.00	13.20	50	1,963	2.55%
2020/05/11	0	0.00	10	13.45	13.45	-10	1,941	-0.52%
2020/05/08	1	13.35	0	0.00	13.35	1	1,934	0.05%
2020/05/07	1	13.25	0	0.00	13.30	1	1,954	0.05%
2020/05/04	1	13.15	0	0.00	13.15	1	1,994	0.05%
2020/04/30	1	13.40	4	13.40	13.45	-3	1,997	-0.15%
2020/04/29	1	13.25	2	13.25	13.20	-1	1,993	-0.05%
2020/04/28	0	0.00	1	12.95	13.05	-1	1,975	-0.05%
2020/04/24	2	12.85	0	0.00	12.80	2	2,014	0.10%
2020/04/23	1	12.80	0	0.00	12.80	1	2,019	0.05%
2020/04/22	0	0.00	1	12.80	12.80	-1	2,026	-0.05%
2020/04/21	2	12.75	0	0.00	12.70	2	2,019	0.10%
2020/04/20	3	12.98	0	0.00	12.95	3	2,002	0.15%
2020/04/17	10	13.05	1	13.10	12.95	9	2,008	0.45%
2020/04/16	0	0.00	1	12.95	12.95	-1	1,978	-0.05%
2020/04/15	0	0.00	1	13.10	13.10	-1	1,972	-0.05%
2020/04/14	3	12.80	0	0.00	12.85	3	1,944	0.15%
2020/04/13	1	12.60	0	0.00	12.65	1	1,922	0.05%
2020/04/10	0	0.00	1	12.70	12.70	-1	1,932	-0.05%
2020/04/09	12	12.59	0	0.00	12.60	12	1,930	0.62%
2020/04/08	1	12.75	0	0.00	12.85	1	1,879	0.05%
2020/04/01	0.1	12.90	0	0.00	12.85	0.1	1,792	0.01%
2020/03/31	20	12.85	4	13.00	13.00	16	1,762	0.91%
2020/03/30	2.1	12.75	20	12.80	12.80	-17.9	1,699	-1.05%
2020/03/27	0	0.00	5	12.55	12.55	-5	1,630	-0.31%
2020/03/26	0	11.45	0	0.00	11.45	0	1,560	0.00%
2020/03/25	0	0.00	2	11.58	11.50	-2	1,587	-0.13%
2020/03/24	4.1	11.40	0	0.00	11.30	4.1	1,588	0.26%
2020/03/20	20	11.20	0	0.00	11.25	20	1,619	1.24%
2020/03/19	1	10.95	3	10.87	10.70	-2	1,617	-0.12%
2020/03/18	2	11.23	0	0.00	11.20	2	1,586	0.13%
2020/03/16	0.2	11.60	0	0.00	11.60	0.2	1,623	0.01%
2020/03/13	1.6	11.75	200	11.69	12.00	-198.4	1,610	-12.32%	大賣/鉅額交易
2020/03/12	1.4	12.57	0	0.00	12.50	1.4	1,582	0.09%
2020/03/11	0.5	13.05	0	0.00	13.05	0.5	1,520	0.03%
2020/03/10	0.6	13.15	0	0.00	13.15	0.6	1,519	0.04%
2020/03/09	4.4	13.19	40	13.15	13.20	-35.7	1,494	-2.39%
2020/03/06	9.1	13.61	0	0.00	13.60	9.1	1,447	0.63%
2020/03/05	0	0.00	0.1	13.75	13.80	-0.1	1,436	-0.01%
2020/03/04	10	13.70	0	0.00	13.75	10	1,438	0.70%
2020/03/02	1.1	13.57	4	13.74	13.70	-2.9	1,433	-0.20%
2020/02/27	3	13.73	35	13.79	13.80	-32	1,416	-2.26%
2020/02/26	1.3	13.80	0	0.00	13.80	1.3	1,414	0.09%
2020/02/25	0.3	13.90	1	13.85	13.90	-0.7	1,401	-0.05%
2020/02/24	1	13.90	0	0.00	13.90	1	1,391	0.07%
2020/02/21	0.3	13.95	0	0.00	14.00	0.3	1,376	0.02%
2020/02/18	0.3	13.90	0	0.00	13.95	0.3	1,373	0.02%
2020/02/13	0	0.00	8	14.00	13.95	-8	1,385	-0.58%
2020/02/11	0	0.00	3.1	13.90	14.05	-3.1	1,413	-0.22%
2020/02/10	1	13.95	0	0.00	13.95	1	1,445	0.07%
2020/02/07	2.8	14.05	0	0.00	14.05	2.8	1,477	0.19%
2020/02/05	4	14.08	0	0.00	14.05	4	1,479	0.27%
2020/02/04	1	14.05	1	14.10	14.20	0	1,473	0.00%
2020/02/03	1	13.80	0	0.00	13.90	1	1,437	0.07%
2020/01/31	5	14.08	3	14.10	14.15	2	1,404	0.14%
2020/01/30	11.2	14.22	0	0.00	14.05	11.2	1,385	0.80%
2020/01/16	0	0.00	14	14.75	14.75	-14	1,289	-1.09%
2020/01/10	0	0.00	9	14.51	14.55	-9	1,274	-0.71%
2020/01/09	1	14.50	0	0.00	14.45	1	1,268	0.08%
2020/01/08	6	14.58	0	0.00	14.45	6	1,263	0.47%
2020/01/07	0.4	14.60	0	0.00	14.60	0.4	1,239	0.03%
2020/01/03	5	14.85	0	0.00	14.90	5	1,216	0.41%
2020/01/02	0	0.00	3	14.77	14.75	-3	1,193	-0.25%
2019/12/31	14	14.43	0	0.00	14.45	14	1,145	1.22%
2019/12/30	0.2	14.35	0	0.00	14.40	0.2	1,133	0.01%
2019/12/20	9	14.25	4	14.40	14.25	5	1,110	0.45%
2019/12/19	14	14.48	8	14.43	14.45	6	1,076	0.56%
2019/12/18	7.3	14.50	0	0.00	14.50	7.3	1,057	0.69%
2019/12/17	0	0.00	8	14.40	14.50	-8	1,032	-0.77%
2019/12/13	10	14.45	0	0.00	14.40	10	1,012	0.99%
2019/12/12	220	14.39	0	0.00	14.35	220	999	22.02%	大買/鉅額交易
2019/12/11	0	0.00	1	14.20	14.20	-1	959	-0.10%
2019/12/10	5	14.05	6	14.01	14.10	-1	949	-0.11%
2019/12/09	15.3	14.03	0	0.00	14.05	15.3	970	1.57%
2019/12/06	0.2	13.80	0	0.00	13.80	0.2	950	0.02%
2019/12/03	0	0.00	1	13.80	13.80	-1	1,001	-0.10%
2019/11/29	5	13.82	0	0.00	13.80	5	1,006	0.50%
2019/11/26	10	13.95	0	0.00	13.85	10	993	1.01%
2019/11/18	0	0.00	4	13.70	13.80	-4	966	-0.41%
2019/11/13	10	13.70	0	0.00	13.65	10	991	1.01%
2019/11/11	1	13.70	0	0.00	13.65	1	988	0.10%
2019/11/07	0.7	13.75	1	13.85	13.80	-0.3	960	-0.04%
2019/11/01	0.3	13.20	0	0.00	13.20	0.3	859	0.03%
2019/10/28	0.2	13.05	0	0.00	13.10	0.2	898	0.02%
2019/10/21	0.2	13.15	0	0.00	13.15	0.2	972	0.02%
2019/10/17	2	13.30	0	0.00	13.30	2	985	0.20%
2019/10/15	0.2	13.20	0	0.00	13.30	0.2	1,025	0.02%
2019/10/14	0.2	13.25	1	13.15	13.30	-0.8	1,059	-0.08%
2019/10/09	0.7	12.95	0	0.00	12.95	0.7	1,083	0.06%
2019/10/08	1	13.05	0	0.00	13.10	1	1,099	0.09%
2019/10/07	0.1	13.00	0	0.00	13.00	0.1	1,101	0.00%
2019/10/03	4.3	12.95	0	0.00	12.95	4.3	1,139	0.38%
2019/10/01	1.4	13.05	0	0.00	13.05	1.4	1,139	0.12%
2019/09/27	1	12.95	0	0.00	12.95	1	1,141	0.09%
2019/09/26	0.2	13.10	0	0.00	13.10	0.2	1,137	0.02%
2019/09/25	0.2	13.15	0	0.00	13.15	0.2	1,136	0.02%
2019/09/24	1	13.15	0	0.00	13.15	1	1,156	0.09%
2019/09/19	0.2	13.25	0	0.00	13.25	0.2	1,150	0.02%
2019/09/12	0.6	13.40	0	0.00	13.40	0.6	1,187	0.05%
2019/09/11	0	0.00	5	13.30	13.30	-5	1,201	-0.42%
2019/09/09	0	0.00	2	13.15	13.15	-2	1,188	-0.17%
2019/08/23	0	0.00	5	12.81	12.85	-5	1,243	-0.40%
2019/08/20	1	12.70	0	0.00	12.65	1	1,338	0.07%
2019/08/19	5	12.67	0	0.00	12.65	5	1,339	0.37%
2019/08/14	5	12.60	0	0.00	12.55	5	1,313	0.38%
2019/08/08	11	12.54	1	12.55	12.60	10	1,311	0.76%
2019/08/05	0	0.00	10	12.45	12.45	-10	1,295	-0.77%
2019/08/02	1	12.45	0	0.00	12.50	1	1,307	0.08%
2019/07/29	0	0.00	3	12.85	12.85	-3	1,335	-0.22%
2019/07/26	2	12.90	0	0.00	12.90	2	1,328	0.15%
2019/07/24	8	13.03	0	0.00	13.00	8	1,331	0.60%
2019/06/10	0	0.00	1.5	13.52	13.50	-1.5	1,683	-0.09%
2019/05/29	0.2	13.30	0	0.00	13.40	0.2	1,652	0.01%
2019/05/14	0	0.00	1	13.35	13.45	-1	1,558	-0.06%
2019/05/10	0.6	13.40	0	0.00	13.50	0.6	1,552	0.04%
2019/05/09	0	0.00	1	13.45	13.40	-1	1,543	-0.06%
2019/05/06	2.4	13.32	0	0.00	13.30	2.4	1,508	0.16%
2019/04/30	2	13.35	1	13.40	13.45	1	1,477	0.07%
2019/04/29	0.2	13.25	0	0.00	13.25	0.2	1,450	0.01%
2019/04/26	10	12.90	0	0.00	13.05	10	1,425	0.70%
2019/04/25	3	12.85	0	0.00	12.70	3	1,407	0.21%
2019/04/24	3	13.02	0	0.00	13.00	3	1,243	0.24%
2019/04/23	4	13.04	1	13.15	13.00	3	1,188	0.25%
2019/04/19	0.2	13.25	0	0.00	13.25	0.2	1,079	0.02%
2019/04/18	0.7	13.40	0	0.00	13.40	0.7	1,042	0.07%
2019/04/17	11.3	13.59	0	0.00	13.60	11.3	966	1.17%
2019/04/16	1.3	13.81	2	14.05	13.85	-0.7	928	-0.08%
2019/04/15	0	0.00	1	14.15	14.15	-1	931	-0.11%
2019/04/09	0	0.00	4	14.26	14.30	-4	1,028	-0.39%
2019/04/08	0	0.00	3	14.15	14.20	-3	1,012	-0.30%
2019/03/27	0	0.00	1	14.10	14.05	-1	1,140	-0.09%
2019/03/26	0	0.00	1	14.00	14.00	-1	1,245	-0.08%
2019/03/25	0	0.00	1	14.00	13.90	-1	1,309	-0.08%
2019/03/22	0	0.00	1	14.10	14.10	-1	1,301	-0.08%
2019/03/20	0	0.00	1	13.90	13.95	-1	1,264	-0.08%
2019/03/18	0	0.00	2	13.83	13.90	-2	1,235	-0.16%
2019/03/12	0	0.00	1	13.70	13.70	-1	1,214	-0.08%
2019/03/11	0	0.00	3	13.60	13.60	-3	1,202	-0.25%
2019/03/08	0	0.00	2	13.40	13.30	-2	1,185	-0.17%
2019/02/26	0	0.00	2	13.48	13.55	-2	1,157	-0.17%
2019/02/13	0	0.00	1	13.45	13.45	-1	1,089	-0.09%
2019/02/12	0	0.00	2	13.35	13.45	-2	1,074	-0.19%
2019/01/16	0.1	12.80	1	12.95	12.90	-0.9	1,016	-0.09%
2019/01/15	0	0.00	2	12.93	13.00	-2	1,006	-0.20%
2019/01/11	0	0.00	1	12.90	12.80	-1	1,012	-0.10%
2019/01/10	0	0.00	1	12.70	12.90	-1	997	-0.10%
2019/01/09	0	0.00	3	12.62	12.65	-3	982	-0.31%
2019/01/08	0	0.00	1	12.50	12.50	-1	980	-0.10%
2019/01/07	0	0.00	0	12.40	12.50	0	978	0.00%
2019/01/04	0	0.00	2	12.05	12.20	-2	950	-0.21%
2018/12/21	7	11.04	0	0.00	11.00	7	863	0.81%
2018/12/20	1	11.30	0	0.00	11.45	1	726	0.14%
2018/12/19	5	11.43	0	0.00	11.35	5	706	0.71%
2018/12/18	4.2	11.92	0	0.00	11.80	4.2	599	0.71%
2018/12/06	1	12.60	0	0.00	12.55	1	614	0.16%
2018/11/13	1	12.50	0	0.00	12.60	1	668	0.15%
2018/10/25	3	12.27	0	0.00	12.20	3	764	0.39%
2018/10/24	1	12.65	0	0.00	12.45	1	760	0.13%
2018/10/23	1	12.80	0	0.00	12.70	1	751	0.13%
2018/10/19	6	12.95	2	13.28	12.80	4	745	0.54%
2018/10/17	1	13.30	0	0.00	13.30	1	865	0.12%
2018/10/12	1	13.50	0	0.00	13.50	1	940	0.11%
2018/10/11	1	13.15	11	13.68	13.35	-10	944	-1.06%
2018/10/08	3	14.00	0	0.00	14.00	3	931	0.32%
2018/10/05	5	14.04	0	0.00	14.00	5	932	0.54%
2018/10/04	1	14.15	0.6	14.20	14.20	0.4	930	0.05%
2018/10/03	0.6	14.25	0	0.00	14.25	0.6	936	0.06%
2018/10/01	0	0.00	1	14.45	14.40	-1	939	-0.11%
2018/09/19	0	0.00	10	14.25	14.25	-10	948	-1.05%
2018/09/18	0	0.00	4	14.20	14.15	-4	936	-0.43%
2018/09/14	0	0.00	4	14.15	14.10	-4	945	-0.42%
2018/09/07	0	0.00	9	14.05	13.95	-9	974	-0.92%
2018/09/04	0	0.00	0.3	13.90	13.95	-0.3	996	-0.03%
2018/08/31	1	13.85	0	0.00	13.90	1	1,052	0.10%
2018/08/29	0.2	13.85	0	0.00	13.85	0.2	1,129	0.02%
2018/08/28	10	13.90	0.4	13.90	13.90	9.6	1,138	0.84%
2018/08/14	0	0.00	2	14.00	14.00	-2	1,188	-0.17%
2018/08/13	1	13.90	0	0.00	14.00	1	1,197	0.08%
2018/08/06	10	14.00	0	0.00	14.00	10	1,159	0.86%
2018/07/24	1	15.00	0	0.00	15.00	1	1,168	0.09%
2018/07/18	0.2	14.85	0	0.00	14.85	0.2	1,016	0.02%
2018/07/16	0	0.00	2	14.80	14.75	-2	1,011	-0.20%
2018/07/13	2	14.80	0	0.00	14.80	2	1,001	0.20%
2018/06/12	0	0.00	11	14.90	14.90	-11	1,033	-1.06%
2018/06/11	1	14.90	0	0.00	14.90	1	1,018	0.10%
2018/06/08	0	0.00	3	14.95	14.90	-3	1,011	-0.30%
2018/06/07	0	0.00	3	14.83	14.95	-3	987	-0.30%
2018/06/06	0	0.00	1	14.70	14.70	-1	944	-0.11%
2018/06/04	0	0.00	3.5	14.61	14.60	-3.5	965	-0.36%
2018/06/01	0	0.00	0.3	14.55	14.55	-0.3	960	-0.03%
2018/05/28	0	0.00	1	14.60	14.65	-1	968	-0.10%
2018/05/22	0	0.00	1	14.65	14.55	-1	981	-0.10%
2018/05/21	0	0.00	1	14.60	14.60	-1	991	-0.10%
2018/05/17	0	0.00	1	14.60	14.60	-1	1,001	-0.10%
2018/05/16	0	0.00	1	14.65	14.60	-1	1,020	-0.10%
2018/05/14	0	0.00	3	14.62	14.60	-3	1,125	-0.27%
2018/05/11	0	0.00	3	14.52	14.55	-3	1,148	-0.26%
2018/05/10	3	14.45	1	14.40	14.50	2	1,142	0.18%
2018/05/03	23	14.90	0	0.00	14.90	23	1,187	1.94%
2018/04/24	0	0.00	1	14.80	14.80	-1	1,300	-0.08%
2018/04/23	1	14.75	0	0.00	14.75	1	1,307	0.08%
2018/04/18	2	14.63	4	14.65	14.65	-2	1,376	-0.15%
2018/04/17	1	14.70	10	14.70	14.65	-9	1,390	-0.65%
2018/04/12	5	14.80	0	0.00	14.85	5	1,481	0.34%
2018/04/03	2	14.60	1	14.60	14.75	1	1,468	0.07%
2018/03/31	1	14.75	0	0.00	14.70	1	1,489	0.07%
2018/03/29	2	14.65	0	0.00	14.70	2	1,492	0.13%
2018/03/28	1	14.60	0	0.00	14.65	1	1,487	0.07%
2018/03/27	11.2	14.63	2	14.60	14.60	9.2	1,484	0.62%
2018/03/26	0	0.00	1	14.30	14.25	-1	1,461	-0.07%
2018/03/23	0.5	14.30	0	0.00	14.30	0.5	1,460	0.03%
2018/03/22	0	0.00	4	14.50	14.50	-4	1,456	-0.27%
2018/03/21	1	14.50	0	0.00	14.50	1	1,466	0.07%
2018/03/20	0	0.00	1	14.50	14.50	-1	1,503	-0.07%
2018/03/19	0	0.00	15	14.68	14.55	-15	1,547	-0.97%
2018/03/15	5	14.45	0	0.00	14.45	5	1,571	0.32%
2018/03/14	0	0.00	24	14.50	14.50	-24	1,591	-1.51%
2018/03/13	1	14.35	0	0.00	14.45	1	1,598	0.06%
2018/03/12	12	14.35	54	14.40	14.45	-42	1,688	-2.49%
2018/03/09	4	14.25	0	0.00	14.35	4	1,769	0.23%
2018/03/08	9	14.36	0	0.00	14.40	9	1,886	0.48%
2018/03/05	1	14.40	10	14.45	14.45	-9	2,222	-0.40%
2018/03/02	11	14.55	0	0.00	14.55	11	2,233	0.49%
2018/03/01	2	14.75	1	14.60	14.75	1	2,258	0.04%
2018/02/26	2	14.90	0	0.00	14.80	2	2,275	0.09%
2018/02/23	0	0.00	1	14.70	14.80	-1	2,295	-0.04%
2018/02/22	4	14.55	3	14.60	14.60	1	2,324	0.04%
2018/02/21	10	14.45	1	14.55	14.70	9	2,363	0.38%
2018/02/12	5.5	14.27	0	0.00	14.35	5.5	2,356	0.23%
2018/02/09	48	14.14	0	0.00	14.20	48	2,349	2.04%
2018/02/08	32	14.40	0	0.00	14.45	32	2,331	1.37%
2018/02/07	1	14.50	2	14.60	14.45	-1	2,307	-0.04%
2018/02/06	9	14.19	12	14.37	14.20	-3	2,270	-0.13%
2018/02/02	2	15.30	0	0.00	15.30	2	2,180	0.09%
2018/02/01	15	15.35	0	0.00	15.40	15	2,180	0.69%
2018/01/30	0	0.00	40	15.45	15.40	-40	2,198	-1.82%
2018/01/29	11	15.60	12.2	15.64	15.60	-1.2	2,181	-0.06%
2018/01/26	0	0.00	1	15.40	15.45	-1	2,132	-0.05%
2018/01/25	0	0.00	20.4	15.30	15.30	-20.4	2,098	-0.97%
2018/01/24	0.5	15.25	0	0.00	15.30	0.5	2,082	0.02%
2018/01/23	0	0.00	40	15.30	15.30	-40	2,071	-1.93%
2018/01/22	0	0.00	20	15.25	15.40	-20	2,055	-0.97%
2018/01/19	0	0.00	10.7	15.34	15.30	-10.7	2,037	-0.52%
2018/01/17	0	0.00	21	15.15	15.20	-21	1,948	-1.08%
2018/01/16	10	15.15	3	15.18	15.25	7	1,923	0.36%
2018/01/15	0	0.00	2	15.10	15.10	-2	1,885	-0.11%
2018/01/12	0	0.00	2	14.95	15.00	-2	1,860	-0.11%
2018/01/11	0	0.00	3	14.85	14.90	-3	1,842	-0.16%
2018/01/10	0	0.00	5	15.00	15.00	-5	1,835	-0.27%
2018/01/09	0	0.00	95	15.03	15.00	-95	1,810	-5.25%
2018/01/08	0	0.00	103	14.90	14.90	-103	1,776	-5.80%	大賣/鉅額交易