正隆 (1904)-凱基-基隆券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.60
漲跌
▲0.20
漲幅
+0.70%
成交量
547張
產業
上市造紙類股
644人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	28.60	28.60	-1	825	-0.12%
2024/04/17	20	28.35	19	28.45	28.40	1	821	0.12%
2024/04/15	20	29.25	0	0.00	29.00	20	789	2.53%
2024/04/12	40	29.03	0	0.00	28.95	40	787	5.08%
2024/04/11	20	29.20	1	29.20	29.05	19	784	2.42%
2024/04/10	0	0.00	4	29.43	29.30	-4	780	-0.51%
2024/04/09	0	0.00	4	29.16	29.20	-4	769	-0.52%
2024/04/03	0.3	28.95	0	0.00	28.85	0.3	783	0.04%
2024/03/29	22	29.00	0	0.00	29.00	22	714	3.08%
2024/03/28	5	29.25	0	0.00	29.30	5	705	0.71%
2024/03/27	0.1	29.30	20	29.30	29.25	-19.9	700	-2.84%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/25	10	29.00	2	29.05	29.10	8	693	1.15%
2024/03/22	10	29.05	0	0.00	29.10	10	695	1.44%
2024/03/21	0	0.00	20.5	29.20	29.25	-20.5	735	-2.79%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	29.00	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.95	1	28.75	28.75	-1	765	-0.13%
2024/03/14	0	0.00	9	28.85	28.85	-9	762	-1.18%
2024/03/13	15	28.72	1	28.85	28.85	14	762	1.84%
2024/03/12	0	0.00	20	28.78	28.80	-20	752	-2.66%
2024/03/11	10	28.55	0	0.00	28.55	10	750	1.33%
2024/03/08	30	28.60	4	28.45	28.55	26	750	3.46%
2024/03/07	10	28.80	4.5	28.73	28.70	5.5	762	0.72%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/04	0.1	29.60	0	0.00	29.05	0.1	760	0.01%
2024/03/01	0.7	29.05	0	0.00	29.00	0.7	753	0.09%
2024/02/29	0	0.00	0.2	29.00	29.00	-0.2	756	-0.02%
2024/02/27	21	28.88	0	0.00	28.85	21	755	2.78%
2024/02/26	0	29.00	0	0.00	29.00	0	757	0.00%
2024/02/23	1.2	29.07	0	0.00	28.95	1.2	765	0.16%
2024/02/22	0	29.40	0	0.00	29.15	0	768	0.00%
2024/02/20	1	29.10	0	0.00	29.10	1	777	0.13%
2024/02/19	0	0.00	0.7	29.25	29.35	-0.7	788	-0.08%
2024/02/16	0.7	29.05	20	29.20	29.20	-19.3	825	-2.34%
2024/02/15	22.5	28.73	0.1	28.85	28.80	22.4	821	2.73%
2024/02/05	0.7	28.95	0	0.00	28.75	0.7	817	0.08%
2024/01/31	10	28.85	0	0.00	28.85	10	813	1.23%
2024/01/26	10	28.90	0	0.00	28.85	10	819	1.22%
2024/01/24	22.2	29.20	42	29.22	29.10	-19.8	824	-2.40%
2024/01/19	0	0.00	23	28.68	28.65	-23	823	-2.79%
2024/01/18	0.1	28.90	0	0.00	28.70	0.1	825	0.01%
2024/01/17	12	28.79	0	0.00	28.85	12	830	1.45%
2024/01/16	30	29.05	0	0.00	28.95	30	820	3.66%
2024/01/15	0	0.00	1	29.35	29.25	-1	814	-0.12%
2024/01/10	10	29.20	0	0.00	29.10	10	922	1.08%
2024/01/08	2	29.55	0	0.00	29.40	2	993	0.20%
2024/01/04	1	29.25	0	0.00	29.25	1	1,039	0.10%
2024/01/03	51.2	29.32	0	0.00	29.25	51.2	1,064	4.80%
2024/01/02	50	29.46	0	0.00	29.35	50	1,076	4.65%
2023/12/27	1	29.80	0	0.00	29.90	1	1,065	0.09%
2023/12/26	1	29.55	0	0.00	29.70	1	1,080	0.09%
2023/12/25	80	29.73	2	29.65	29.50	78	1,130	6.90%
2023/12/21	30	30.07	0	0.00	29.95	30	1,152	2.60%
2023/12/20	1	29.85	0	0.00	30.00	1	1,168	0.09%
2023/12/19	26	29.88	0	0.00	29.70	26	1,173	2.22%
2023/12/18	99	30.33	33	30.70	30.25	66	1,193	5.53%
2023/12/15	0	30.10	29	30.19	30.10	-29	1,167	-2.48%
2023/12/14	0	0.00	42	29.80	29.80	-42	1,160	-3.62%
2023/12/13	70	29.34	1	29.35	29.30	69	1,165	5.92%
2023/12/12	50	29.61	20	29.55	29.55	30	1,186	2.53%
2023/12/11	40	30.04	16	30.15	30.15	24	1,184	2.03%
2023/12/08	2	29.85	0	0.00	29.95	2	1,196	0.17%
2023/12/07	1	29.90	1	30.05	29.95	0	1,228	0.00%
2023/12/06	0	0.00	1.3	29.94	30.05	-1.3	1,251	-0.10%
2023/12/04	1	30.10	1	29.85	30.10	0	1,259	0.00%
2023/11/27	15	29.59	2	29.60	29.45	13	1,361	0.95%
2023/11/24	8	29.61	0	0.00	29.60	8	1,374	0.58%
2023/11/22	75	29.53	0	0.00	29.45	75	1,468	5.11%
2023/11/21	16	29.59	16	29.80	29.85	0	1,471	0.00%
2023/11/20	15	29.60	0	0.00	29.55	15	1,497	1.00%
2023/11/17	5	29.85	16	29.80	29.80	-11	1,530	-0.72%
2023/11/16	30	29.58	0	0.00	29.55	30	1,543	1.94%
2023/11/15	4	29.25	32	29.68	29.70	-28	1,549	-1.81%
2023/11/14	0	0.00	8.3	28.90	29.00	-8.3	1,557	-0.53%
2023/11/10	0	0.00	20	29.00	28.90	-20	1,615	-1.24%
2023/11/08	1	28.80	0	0.00	28.85	1	1,671	0.06%
2023/11/06	1	28.70	21	28.80	28.80	-20	1,859	-1.08%
2023/11/03	0	0.00	14	28.55	28.60	-14	1,894	-0.74%
2023/11/02	0	0.00	6	28.50	28.35	-6	1,958	-0.31%
2023/11/01	20	28.25	0	0.00	28.30	20	2,108	0.95%
2023/10/27	25	28.53	0	0.00	28.55	25	2,433	1.03%
2023/10/24	7	28.85	7	29.10	28.85	0	3,296	0.00%
2023/10/20	0	0.00	1	28.70	28.60	-1	3,380	-0.03%
2023/10/19	50	28.65	0	0.00	28.40	50	3,462	1.44%
2023/10/18	0	0.00	50	29.10	29.10	-50	3,477	-1.44%
2023/10/16	4	28.88	4.1	29.02	28.65	-0.1	3,463	0.00%
2023/10/13	4	28.74	4	29.08	28.50	0	3,441	0.00%
2023/10/11	50	28.40	0	0.00	28.35	50	3,460	1.45%
2023/10/06	0	0.00	21	28.75	28.75	-21	3,496	-0.60%
2023/10/04	0	0.00	0.7	28.40	28.40	-0.7	3,529	-0.02%
2023/10/02	20	28.38	0	0.00	28.40	20	3,636	0.55%
2023/09/25	0	0.00	4.2	28.69	28.60	-4.2	3,952	-0.11%
2023/09/22	0	0.00	10	28.25	28.30	-10	4,009	-0.25%
2023/09/21	40	28.15	40	28.25	28.10	0	4,143	0.00%
2023/09/20	20	28.20	20	28.40	28.40	0	4,184	0.00%
2023/09/19	20	28.23	20	28.45	28.40	0	4,374	0.00%
2023/09/18	10	28.20	10	28.45	28.45	0	4,875	0.00%
2023/09/12	0	0.00	1	28.05	28.25	-1	4,996	-0.02%
2023/09/07	0	0.00	0.1	28.20	28.15	-0.1	5,102	0.00%
2023/09/06	50	28.32	17	28.29	28.15	33	5,151	0.64%
2023/09/05	49	28.50	49	28.75	28.50	0	5,189	0.00%
2023/09/04	100	28.44	20.1	28.70	28.70	79.9	5,251	1.52%
2023/09/01	47	28.44	47	28.65	28.55	0	5,273	0.00%
2023/08/31	21	28.66	0	0.00	28.55	21	5,389	0.39%
2023/08/29	1	27.85	1	27.55	27.85	0	5,593	0.00%
2023/08/28	100	27.54	0	0.00	27.50	100	5,850	1.71%
2023/08/25	10	27.85	0	0.00	27.95	10	5,804	0.17%
2023/08/24	59	27.90	0	0.00	27.85	59	5,797	1.02%
2023/08/23	100.5	27.93	59	28.10	28.10	41.5	5,797	0.72%
2023/08/21	30.1	28.28	31	28.45	28.45	-0.9	5,812	-0.01%
2023/08/18	100	28.48	0	0.00	28.35	100	5,850	1.71%
2023/08/17	101	28.79	1	29.05	28.80	100	5,935	1.68%	大買/
2023/08/14	0	0.00	1	29.10	29.00	-1	6,008	-0.02%
2023/08/11	1	29.90	3	30.20	30.00	-2	6,008	-0.03%
2023/08/10	12	30.70	426	30.77	30.45	-414	5,968	-6.94%	大賣/鉅額交易
2023/08/09	61.6	32.40	20	32.45	32.45	41.6	5,861	0.71%
2023/08/08	0	0.00	3	32.75	32.70	-3	5,843	-0.05%
2023/08/07	4	33.54	2	33.50	33.45	2	5,843	0.03%
2023/08/04	100	34.37	46	34.40	34.40	54	5,757	0.94%
2023/08/02	223	34.16	229	34.93	34.00	-6	5,938	-0.10%	大買/大賣/
2023/08/01	227	34.05	0	0.00	33.90	227	5,847	3.88%	大買/鉅額交易
2023/07/31	6	34.49	11	34.59	34.55	-5	5,939	-0.08%
2023/07/28	42	34.18	18	34.69	34.10	24	6,126	0.39%
2023/07/27	3	34.85	133	33.98	35.00	-130	5,983	-2.17%	大賣/鉅額交易
2023/07/26	0	0.00	1	33.30	33.15	-1	5,634	-0.02%
2023/07/25	140	32.85	23	32.70	32.70	117	5,643	2.07%	大買/鉅額交易
2023/07/24	43	32.34	41	33.04	32.75	2	5,693	0.04%
2023/07/20	0	0.00	135.1	32.52	32.80	-135.1	6,338	-2.13%	大賣/鉅額交易
2023/07/19	64	32.05	24	31.90	31.90	40	6,847	0.58%
2023/07/18	113	32.39	59	32.11	32.05	54	7,263	0.74%	大買/
2023/07/17	95	32.24	0	0.00	32.75	95	7,430	1.28%
2023/07/14	62	32.35	140.1	32.52	32.40	-78.1	7,402	-1.06%	大賣/
2023/07/13	2	32.18	57	31.92	31.90	-55	7,373	-0.75%
2023/07/12	30	32.68	0.6	32.65	32.55	29.4	7,311	0.40%
2023/07/10	52	32.84	20	32.80	32.80	32	7,266	0.44%
2023/07/07	188.5	33.30	76	33.29	33.30	112.5	7,228	1.56%	大買/鉅額交易
2023/07/06	11	34.25	14	34.37	34.00	-3	7,151	-0.04%
2023/07/05	8	34.21	4.1	34.40	34.05	4	7,034	0.06%
2023/07/04	155	33.87	65	33.82	33.80	90	6,972	1.29%	大買/
2023/07/03	154	34.05	162	34.19	34.20	-8	6,895	-0.12%	大買/大賣/
2023/06/30	151	33.79	151	34.05	34.05	0	6,789	0.00%	大買/大賣/
2023/06/29	35.6	33.90	269	34.22	34.25	-233.4	6,717	-3.47%	大賣/鉅額交易
2023/06/28	13	33.34	3	33.45	33.15	10	6,563	0.15%
2023/06/27	33	33.97	14	34.08	33.80	19	6,491	0.29%
2023/06/26	22.6	34.40	215	34.69	34.75	-192.4	6,287	-3.06%	大賣/鉅額交易
2023/06/21	3	33.13	63	33.29	33.30	-60	5,768	-1.04%
2023/06/20	5	32.39	6	32.78	32.60	-1	5,679	-0.02%
2023/06/19	0	0.00	1	32.55	32.55	-1	5,652	-0.02%
2023/06/16	11	32.32	29	32.35	32.35	-18	5,636	-0.32%
2023/06/15	42	32.31	16	32.30	32.30	26	5,582	0.47%
2023/06/14	85	32.65	70	32.67	32.55	15	5,558	0.27%
2023/06/13	32	32.61	47.5	32.78	32.90	-15.5	5,535	-0.28%
2023/06/12	88	33.13	76	33.22	33.20	12	5,483	0.22%
2023/06/09	5	33.65	60	33.79	33.80	-55	5,424	-1.01%
2023/06/08	165	33.38	65	33.25	33.25	100	5,374	1.86%	大買/
2023/06/07	21	33.47	23	33.70	33.80	-2	5,307	-0.04%
2023/06/06	85	33.69	34	33.63	33.55	51	5,261	0.97%
2023/06/05	17	33.59	11	33.82	33.75	6	5,124	0.12%
2023/06/02	198.4	33.25	17	33.35	33.25	181.4	5,014	3.62%	大買/鉅額交易
2023/06/01	70	33.24	248	33.44	33.50	-178	4,830	-3.68%	大賣/鉅額交易
2023/05/31	1	31.90	2	31.95	31.75	-1	4,534	-0.02%
2023/05/30	3	31.82	1	32.10	31.75	2	4,521	0.04%
2023/05/29	36	31.70	36	32.16	31.95	0	4,522	0.00%
2023/05/26	122	31.74	41	31.60	31.60	81	4,497	1.80%	大買/
2023/05/25	104	32.27	40	32.20	32.20	64	4,449	1.44%	大買/
2023/05/24	57	32.41	8	32.67	32.45	49	4,428	1.11%
2023/05/23	2	32.08	121	32.60	32.60	-119	4,365	-2.73%	大賣/鉅額交易
2023/05/22	50	31.16	40	31.55	31.75	10	4,229	0.24%
2023/05/19	115	31.56	42	31.35	31.35	73	4,193	1.74%	大買/
2023/05/18	56	31.96	29	32.26	31.85	27	4,149	0.65%
2023/05/17	20	31.78	8	31.80	31.80	12	4,074	0.29%
2023/05/16	0	0.00	1	31.55	31.70	-1	4,032	-0.02%
2023/05/15	26	31.48	10	31.45	31.45	16	4,024	0.40%
2023/05/12	65	31.78	4	31.65	32.05	61	4,013	1.52%
2023/05/11	65	31.78	4	31.65	31.75	61	4,001	1.52%
2023/05/10	94	32.60	29	32.40	32.40	65	3,948	1.65%
2023/05/09	64	33.63	36	33.77	33.20	28	3,911	0.72%
2023/05/08	120	33.34	115	33.79	33.50	5	3,665	0.14%	大買/大賣/
2023/05/05	115	33.21	6	33.05	33.10	109	3,594	3.03%	大買/鉅額交易
2023/05/04	17	33.43	155.1	33.42	33.65	-138.1	3,437	-4.02%	大賣/鉅額交易
2023/05/03	35	32.17	15	32.44	32.10	20	3,116	0.64%
2023/05/02	48	31.40	49	31.94	32.00	-1	2,986	-0.03%
2023/04/28	2	31.35	0	0.00	31.30	2	2,919	0.07%
2023/04/27	92	31.58	47	31.36	31.35	45	2,866	1.57%
2023/04/26	44	31.93	40	32.34	32.00	4	2,767	0.14%
2023/04/25	194	32.11	157	32.28	32.35	37	2,461	1.50%	大買/大賣/
2023/04/24	59	31.81	47.1	31.94	32.50	11.9	2,003	0.59%
2023/04/21	15	30.64	29	31.17	30.40	-14	1,446	-0.97%
2023/04/20	4	29.40	88.3	29.42	29.45	-84.3	1,034	-8.15%
2023/04/19	41	28.68	1	28.60	28.40	40	843	4.74%
2023/04/18	20	28.79	0	0.00	28.75	20	845	2.36%
2023/04/14	0	0.00	0.9	28.85	28.85	-0.9	860	-0.10%
2023/04/11	6	28.50	0	0.00	28.60	6	834	0.72%
2023/04/10	2	28.48	0	0.00	28.45	2	832	0.24%
2023/04/06	0	0.00	2	28.50	28.60	-2	789	-0.25%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.45	0	0.00	28.30	0	779	0.00%
2023/03/27	0	0.00	10	28.23	28.20	-10	780	-1.28%
2023/03/24	0	28.10	0	0.00	28.00	0	798	0.00%
2023/03/22	0	0.00	70	27.90	27.85	-70	796	-8.79%
2023/03/21	0	27.87	0	0.00	27.80	0	794	0.00%
2023/03/20	21	27.20	21	27.40	27.45	0	791	0.00%
2023/03/17	71	27.51	0	0.00	27.15	71	786	9.02%
2023/03/16	78	28.16	28	27.60	27.60	50	751	6.65%
2023/03/15	50	28.55	20	28.40	28.40	30	733	4.09%
2023/03/13	80	28.63	0	0.00	28.80	80	755	10.59%
2023/03/10	6	28.76	5	28.85	28.85	1	753	0.13%
2023/03/08	5	29.00	0	0.00	29.10	5	776	0.64%
2023/03/07	1	28.85	65	29.04	29.00	-64	773	-8.27%
2023/03/06	1	28.85	0	0.00	28.80	1	767	0.13%
2023/03/02	4	28.55	4	28.75	28.75	0	764	0.00%
2023/03/01	65	28.58	0	0.00	28.70	65	774	8.39%
2023/02/24	0	0.00	65	28.85	28.85	-65	772	-8.41%
2023/02/23	0.2	28.70	25.1	28.70	28.60	-25	778	-3.20%
2023/02/22	44	28.48	15	28.60	28.60	29	794	3.65%
2023/02/21	20	28.58	20	28.73	28.70	0	800	0.00%
2023/02/20	20	28.58	20	28.68	28.65	0	811	0.00%
2023/02/17	1	28.60	0	0.00	28.60	1	821	0.12%
2023/02/13	50	28.55	0	0.00	28.55	50	847	5.90%
2023/02/10	70	28.76	0	0.00	28.80	70	837	8.36%
2023/02/09	0	29.00	0	0.00	29.00	0	836	0.00%
2023/02/08	0.1	29.00	0	0.00	29.05	0.1	821	0.01%
2023/02/07	30	28.85	35	29.10	29.10	-5	808	-0.62%
2023/02/06	60	28.60	30	28.60	28.60	30	785	3.82%
2023/02/03	30	28.80	30	29.05	29.05	0	782	0.00%
2023/02/02	10	28.85	10	29.05	29.00	0	773	0.00%
2023/02/01	80	29.10	0	0.00	28.85	80	763	10.47%
2023/01/17	4	28.25	5	28.45	28.50	-1	730	-0.14%
2023/01/16	20	28.25	4	28.31	28.20	16	722	2.22%
2023/01/12	30	28.27	6	28.30	28.35	24	729	3.29%
2023/01/10	1	28.45	1	28.45	28.40	0	724	0.00%
2023/01/09	0	0.00	4.2	27.99	27.95	-4.2	693	-0.61%
2023/01/04	0	0.00	16	27.45	27.60	-16	692	-2.31%
2023/01/03	20	27.23	4	27.35	27.35	16	700	2.28%
2022/12/30	0	0.00	10	27.40	27.35	-10	701	-1.43%
2022/12/29	19	27.12	19	27.30	27.20	0	704	0.00%
2022/12/28	10	27.15	4	27.20	27.20	6	703	0.85%
2022/12/27	0	0.00	2	27.25	27.25	-2	704	-0.28%
2022/12/23	49.1	27.23	0	0.00	27.15	49.1	713	6.88%
2022/12/22	0	0.00	49	27.45	27.45	-49	720	-6.80%
2022/12/21	20	27.25	1	27.50	27.15	19	726	2.62%
2022/12/20	30	27.22	0	0.00	27.35	30	724	4.14%
2022/12/19	10	27.20	10	27.45	27.40	0	731	0.00%
2022/12/16	30	27.35	0	0.00	27.30	30	729	4.11%
2022/12/15	30	27.53	0	0.00	27.50	30	710	4.22%
2022/12/05	0	0.00	2	27.90	27.90	-2	732	-0.27%
2022/11/25	0	27.35	0	0.00	27.25	0	724	0.00%
2022/11/22	0	0.00	1	27.10	27.15	-1	734	-0.14%
2022/11/17	30	26.80	0	0.00	26.95	30	718	4.18%
2022/11/16	33	27.14	2	27.10	26.80	31	732	4.23%
2022/11/15	1.2	27.28	0	0.00	27.35	1.2	828	0.14%
2022/11/11	0	27.05	0	0.00	27.00	0	814	0.00%
2022/11/04	10	26.15	10	26.30	26.45	0	843	0.00%
2022/11/01	0	0.00	0.9	26.45	26.40	-0.9	852	-0.11%
2022/10/24	0	0.00	0.6	25.70	25.70	-0.6	849	-0.07%
2022/10/20	1	25.50	0	0.00	25.75	1	857	0.12%
2022/10/19	0.3	26.05	0	0.00	25.80	0.3	860	0.03%
2022/10/13	0	0.00	38	25.35	25.25	-38	910	-4.17%
2022/10/11	0	0.00	371	25.92	25.90	-371	932	-39.79%	大賣/鉅額交易
2022/10/06	23	26.69	12	26.80	26.80	11	946	1.16%
2022/09/30	0	0.00	9	26.60	26.60	-9	1,005	-0.90%
2022/09/29	9	26.30	9	26.60	26.30	0	1,012	0.00%
2022/09/28	15	26.33	6	26.15	26.15	9	1,029	0.87%
2022/09/27	10	26.40	10	26.60	26.55	0	1,049	0.00%
2022/09/26	20	26.48	20	26.60	26.45	0	1,059	0.00%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/22	21	26.97	8	26.90	26.90	13	1,134	1.15%
2022/09/21	5	27.15	0	0.00	27.20	5	1,177	0.42%
2022/09/20	1	27.25	1	27.40	27.25	0	1,249	0.00%
2022/09/19	20	27.23	7	27.15	27.15	13	1,319	0.99%
2022/09/16	1	27.55	0	0.00	27.35	1	1,338	0.07%
2022/08/30	10	27.80	10	27.95	27.95	0	1,543	0.00%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.06%
2022/08/23	80	28.34	0	0.00	28.20	80	1,591	5.03%
2022/08/22	44.1	28.99	5	29.23	28.70	39.1	1,614	2.42%
2022/08/19	30	28.15	30	28.50	28.50	0	1,561	0.00%
2022/08/18	30	28.05	30	28.20	28.20	0	1,592	0.00%
2022/08/17	45	28.22	0	0.00	28.20	45	1,663	2.70%
2022/08/16	50	28.35	0	0.00	28.15	50	1,683	2.97%
2022/08/12	1	27.50	0	0.00	27.60	1	1,707	0.06%
2022/08/11	102	27.60	0	0.00	27.55	102	1,767	5.77%	大買/鉅額交易
2022/08/08	1	26.95	0	0.00	27.00	1	1,852	0.05%
2022/08/05	0	0.00	14	26.90	26.90	-14	1,874	-0.75%
2022/08/04	18	26.62	0	0.00	26.65	18	1,938	0.93%
2022/07/28	0	26.97	0	26.95	26.90	0	2,066	0.00%
2022/07/25	2	26.70	0	0.00	26.70	2	2,228	0.09%
2022/07/22	0	0.00	2	26.50	26.85	-2	2,230	-0.09%
2022/07/18	10	25.35	10	25.75	25.80	0	2,234	0.00%
2022/07/06	1	25.70	0	0.00	25.70	1	2,192	0.05%
2022/07/04	15	25.27	10	25.45	25.35	5	2,161	0.23%
2022/07/01	2	25.68	0	0.00	25.20	2	2,163	0.09%
2022/06/29	5	26.70	11	26.60	26.55	-6	2,118	-0.28%
2022/06/28	209.2	27.42	1	27.20	27.15	208.2	2,088	9.97%	大買/鉅額交易
2022/06/27	4	29.90	422	29.97	29.95	-418	2,026	-20.63%	大賣/鉅額交易
2022/06/22	14	29.81	0	0.00	29.55	14	1,991	0.70%
2022/06/21	12	29.90	12	30.25	29.95	0	1,965	0.00%
2022/06/20	20	30.10	8	29.90	29.90	12	1,925	0.62%
2022/06/16	0	0.00	4	30.35	30.00	-4	1,884	-0.21%
2022/06/15	4	29.90	3	30.08	30.05	1	1,870	0.05%
2022/06/14	2	29.48	15	29.41	29.60	-13	1,862	-0.70%
2022/06/13	1	29.55	0	0.00	29.55	1	1,862	0.05%
2022/06/09	0	0.00	1	30.20	30.20	-1	1,857	-0.05%
2022/06/08	2	29.95	2	30.10	30.05	0	1,848	0.00%
2022/06/07	10	29.95	4	29.95	29.95	6	1,851	0.32%
2022/06/06	12	29.99	9	30.03	30.00	3	1,854	0.16%
2022/06/02	0	0.00	2	30.08	30.00	-2	1,886	-0.11%
2022/06/01	1	30.10	0	0.00	30.00	1	1,905	0.05%
2022/05/30	0	0.00	4	30.10	30.05	-4	1,865	-0.21%
2022/05/27	56	29.50	2	29.70	29.55	54	1,831	2.95%
2022/05/26	2	29.38	5	29.67	29.65	-3	1,795	-0.17%
2022/05/25	57	29.54	22	29.40	29.40	35	1,775	1.97%
2022/05/24	2	29.90	0	0.00	29.95	2	1,731	0.12%
2022/05/20	2	29.73	18	30.05	29.95	-16	1,721	-0.93%
2022/05/19	45	29.59	12	29.60	29.60	33	1,700	1.94%
2022/05/18	50	30.31	50	30.40	30.40	0	1,637	0.00%
2022/05/17	30	30.18	0	0.00	30.20	30	1,611	1.86%
2022/05/16	52	30.59	16	30.16	30.15	36	1,613	2.23%
2022/05/13	0	0.00	2	30.80	30.85	-2	1,594	-0.13%
2022/05/12	0	0.00	174	30.87	30.40	-174	1,621	-10.73%	大賣/鉅額交易
2022/05/11	3	31.75	0	0.00	31.85	3	1,591	0.19%
2022/05/10	17.8	32.57	8	32.95	32.50	9.8	1,614	0.61%
2022/05/09	0	0.00	155	32.50	32.75	-155	1,608	-9.63%	大賣/鉅額交易
2022/05/06	2	33.20	0	0.00	33.20	2	1,603	0.12%
2022/05/05	0	0.00	1	33.60	33.60	-1	1,617	-0.06%
2022/05/04	38	33.89	21	34.00	33.65	17	1,622	1.05%
2022/05/03	10	34.60	12	34.43	33.70	-2	1,594	-0.13%
2022/04/29	3	33.50	0	0.00	33.45	3	1,469	0.20%
2022/04/27	21	33.52	9	33.40	33.40	12	1,473	0.81%
2022/04/26	10	34.15	0	0.00	34.10	10	1,452	0.69%
2022/04/22	0	0.00	2	34.83	34.95	-2	1,466	-0.14%
2022/04/20	1	34.45	0	0.00	34.45	1	1,545	0.06%
2022/04/19	0	0.00	6	34.65	34.50	-6	1,548	-0.39%
2022/04/18	10	34.30	4	34.40	34.40	6	1,559	0.38%
2022/04/11	35	34.34	11	34.12	34.10	24	1,781	1.35%
2022/04/08	20	34.50	0	0.00	34.50	20	1,793	1.11%
2022/04/07	0	34.90	0	35.00	34.60	0	1,808	0.00%
2022/04/06	0	34.90	37	34.90	34.90	-37	1,813	-2.04%
2022/04/01	52	34.68	15	34.60	34.60	37	1,846	2.00%
2022/03/31	0	0.00	12	35.00	35.00	-12	1,948	-0.62%
2022/03/29	0	34.60	0	0.00	34.45	0	2,173	0.00%
2022/03/28	80.2	34.30	80	34.42	34.40	0.2	2,183	0.01%
2022/03/25	21	34.67	12	34.57	34.50	9	2,155	0.42%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.24	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	35.00	0	0.00	35.10	0	2,226	0.00%
2022/03/18	3	34.50	4	34.95	34.50	-1	2,377	-0.04%
2022/03/17	24	34.63	24	34.72	34.70	0	2,371	0.00%
2022/03/16	2	34.50	14.2	34.37	34.35	-12.2	2,376	-0.51%
2022/03/15	20	34.00	8	33.95	33.95	12	2,372	0.51%
2022/03/11	3	34.35	0	0.00	34.25	3	2,402	0.12%
2022/03/10	0	0.00	12.1	34.45	34.35	-12.1	2,412	-0.50%
2022/03/09	10	33.75	10	33.90	33.95	0	2,412	0.00%
2022/03/08	20	33.83	8	33.70	33.70	12	2,421	0.50%
2022/03/07	5	34.28	0	0.00	34.35	5	2,401	0.21%
2022/03/04	0.1	35.05	0	0.00	34.90	0.1	2,409	0.00%
2022/03/02	24	34.69	24	34.95	35.00	0	2,632	0.00%
2022/03/01	0	0.00	12	35.05	34.85	-12	2,696	-0.45%
2022/02/25	20	34.65	8	34.40	34.40	12	2,711	0.44%
2022/02/24	31	35.15	9	34.67	34.60	22	2,724	0.81%
2022/02/22	60	35.55	14	35.43	35.40	46	2,787	1.65%
2022/02/21	2	36.15	10	36.20	36.20	-8	2,895	-0.28%
2022/02/18	10	35.80	3	35.75	35.70	7	2,919	0.24%
2022/02/17	10	35.90	0	0.00	35.90	10	2,964	0.34%
2022/02/16	41.1	36.09	0	0.00	36.00	41.1	2,975	1.38%
2022/02/15	2	36.20	5	36.34	36.05	-3	2,979	-0.10%
2022/02/14	0	0.00	2	36.25	36.50	-2	2,998	-0.07%
2022/02/11	0	0.00	14	36.29	36.35	-14	3,056	-0.46%
2022/02/10	2	35.85	6	36.13	36.25	-4	3,084	-0.13%
2022/02/09	0	0.00	2.3	35.85	35.85	-2.3	3,082	-0.07%
2022/02/08	0	0.00	2	35.30	35.60	-2	3,060	-0.07%
2022/02/07	0	0.00	30	35.10	34.90	-30	3,067	-0.98%
2022/01/26	10	34.10	10	34.05	34.05	0	3,071	0.00%
2022/01/25	2.1	34.11	0	0.00	34.10	2.1	3,117	0.07%
2022/01/24	10.1	34.10	10	34.30	34.35	0.1	3,167	0.00%
2022/01/21	30	34.72	0	0.00	34.55	30	3,216	0.93%
2022/01/20	0	0.00	30	34.90	35.05	-30	3,215	-0.93%
2022/01/19	30	34.60	2	34.65	34.60	28	3,249	0.86%
2022/01/18	42	35.15	0	0.00	34.80	42	3,277	1.28%
2022/01/17	45	35.20	23	35.41	35.30	22	3,277	0.67%
2022/01/14	63	35.63	29	35.71	35.40	34	3,305	1.03%
2022/01/13	16	35.86	17	35.98	35.85	-1	3,297	-0.03%
2022/01/12	2	35.45	0	0.00	35.50	2	3,267	0.06%
2022/01/11	30	35.40	10	35.64	35.40	20	3,273	0.61%
2022/01/10	3	35.07	20	35.47	35.65	-17	3,310	-0.51%
2022/01/07	23	34.86	7	35.03	35.00	16	3,318	0.48%
2022/01/06	15	34.65	87	34.98	35.00	-72	3,322	-2.17%
2022/01/05	37	34.81	0	0.00	34.65	37	3,317	1.12%
2022/01/04	62	34.92	2	35.05	35.05	60	3,280	1.83%
2022/01/03	15	35.05	2	35.10	35.05	13	3,268	0.40%
2021/12/30	50	35.34	1	35.35	35.30	49	3,292	1.49%
2021/12/29	50	35.25	50	35.50	35.50	0	3,355	0.00%
2021/12/28	129	35.10	2	35.10	35.20	127	3,391	3.74%	大買/鉅額交易
2021/12/27	39	35.79	10	36.21	35.60	29	3,425	0.85%
2021/12/24	3	35.73	215	35.90	35.90	-212	3,417	-6.20%	大賣/鉅額交易
2021/12/23	1	34.90	34	35.04	35.05	-33	3,392	-0.97%
2021/12/21	6	33.75	13	34.03	34.10	-7	4,172	-0.17%
2021/12/20	33	33.97	1	33.90	33.70	32	4,690	0.68%
2021/12/15	30	33.89	0	0.00	33.95	30	4,956	0.61%
2021/12/14	34	34.11	36	34.41	34.00	-2	4,980	-0.04%
2021/12/13	31	33.75	1	33.70	33.60	30	4,850	0.62%
2021/12/10	33	33.97	5	33.85	33.90	28	4,864	0.58%
2021/12/09	0	0.00	10	34.00	34.00	-10	4,854	-0.21%
2021/12/08	0	33.95	0.3	33.95	33.95	-0.3	4,861	-0.01%
2021/12/07	10	33.60	10	33.80	33.80	0	4,883	0.00%
2021/12/06	10	33.65	1	33.70	33.70	9	4,864	0.19%
2021/12/03	12	33.73	10	33.85	33.85	2	4,886	0.04%
2021/12/02	10	33.80	0	0.00	33.80	10	4,893	0.20%
2021/12/01	20	33.73	21	33.95	34.05	-1	4,897	-0.02%
2021/11/30	30	33.90	60	34.15	34.00	-30	4,899	-0.61%
2021/11/29	36.2	33.96	0	0.00	34.10	36.2	4,919	0.74%
2021/11/26	74.1	34.60	36	34.43	34.50	38.1	4,875	0.78%
2021/11/25	6	35.68	6	35.83	35.70	0	4,805	0.00%
2021/11/24	0	0.00	37	35.37	35.50	-37	4,774	-0.77%
2021/11/23	30	35.05	0	0.00	34.85	30	4,774	0.63%
2021/11/22	30	35.28	2	35.20	35.35	28	4,777	0.59%
2021/11/19	38	35.64	1	35.50	35.50	37	4,784	0.77%
2021/11/18	16	35.99	23	36.17	36.05	-7	4,768	-0.15%
2021/11/17	5	35.34	6	35.44	35.40	-1	4,669	-0.02%
2021/11/16	4	34.85	4	35.00	35.40	0	4,659	0.00%
2021/11/15	12	34.35	12	34.66	35.00	0	4,663	0.00%
2021/11/12	0	0.00	0.2	34.65	34.50	-0.2	4,711	0.00%
2021/11/11	7	34.59	12	34.63	34.50	-5	4,748	-0.11%
2021/11/10	18.5	35.13	12	35.50	34.75	6.5	4,828	0.13%
2021/11/09	0	0.00	30	35.15	35.00	-30	4,749	-0.63%
2021/11/08	0	0.00	17	34.93	35.15	-17	4,727	-0.36%
2021/11/03	0	34.60	0	0.00	34.65	0	4,720	0.00%
2021/11/02	3	34.42	0	0.00	34.30	3	4,727	0.06%
2021/11/01	30	34.50	0	0.00	34.20	30	4,711	0.64%
2021/10/29	0	0.00	18	33.65	34.00	-18	4,713	-0.38%
2021/10/28	0	0.00	9	33.25	33.20	-9	4,726	-0.19%
2021/10/26	19	33.41	3	33.30	33.35	16	4,746	0.34%
2021/10/25	10	33.49	8	33.60	33.60	2	4,738	0.04%
2021/10/22	29	33.96	8	33.60	33.60	21	4,771	0.44%
2021/10/21	2	34.10	4	34.33	34.10	-2	4,770	-0.04%
2021/10/20	3.1	34.12	0	0.00	33.95	3.1	4,901	0.06%
2021/10/19	21	34.21	20	34.30	34.30	1	4,939	0.02%
2021/10/18	4.3	34.40	5	34.58	34.40	-0.7	5,010	-0.01%
2021/10/15	32	33.85	30	33.95	33.90	2	5,076	0.04%
2021/10/14	0	0.00	4	33.70	33.95	-4	5,072	-0.08%
2021/10/13	2	33.05	0	0.00	33.10	2	5,046	0.04%
2021/10/07	0	0.00	4	33.70	34.00	-4	5,101	-0.08%
2021/10/06	5.1	33.53	1	33.80	33.20	4.1	5,136	0.08%
2021/10/05	8.1	33.12	8	33.33	33.90	0.1	5,163	0.00%
2021/10/04	6	34.19	2	34.40	33.75	4	5,229	0.08%
2021/10/01	32	35.00	11	34.48	34.40	21	5,334	0.39%
2021/09/30	41	35.76	35	36.14	35.65	6	5,582	0.11%
2021/09/29	95	36.05	30	36.15	35.70	65	5,656	1.15%
2021/09/28	91	37.28	77	37.66	37.20	14	5,623	0.25%
2021/09/27	3	36.33	153	36.45	37.50	-150	5,127	-2.93%	大賣/鉅額交易
2021/09/24	43	34.87	40	36.09	34.10	3	5,231	0.06%
2021/09/23	10	33.85	10	34.10	34.10	0	5,482	0.00%
2021/09/22	0.1	34.15	0	0.00	33.80	0.1	5,512	0.00%
2021/09/17	52	34.66	10	34.65	34.30	42	5,554	0.76%
2021/09/16	32	35.10	0	0.00	34.90	32	5,568	0.57%
2021/09/15	34	35.32	1	35.20	35.15	33	5,599	0.59%
2021/09/13	20	35.08	38	35.67	35.75	-18	6,089	-0.30%
2021/09/10	20	35.40	2	35.20	35.20	18	6,292	0.29%
2021/09/09	10	34.85	21	35.39	35.70	-11	6,319	-0.17%
2021/09/08	31	35.37	20	35.60	35.10	11	6,382	0.17%
2021/09/07	10	35.35	10	35.55	35.60	0	6,401	0.00%
2021/09/06	7	35.61	0	0.00	35.50	7	6,471	0.11%
2021/09/03	0	0.00	1	36.20	35.90	-1	6,703	-0.01%
2021/09/02	7	36.01	2	36.18	36.10	5	6,818	0.07%
2021/09/01	12	36.13	14	36.49	36.05	-2	6,932	-0.03%
2021/08/31	14	35.99	0	0.00	36.00	14	7,220	0.19%
2021/08/30	28	36.57	9	36.49	36.45	19	8,170	0.23%
2021/08/27	1	37.15	6.7	36.86	37.15	-5.7	8,507	-0.07%
2021/08/26	1	36.25	5	36.64	36.65	-4	9,338	-0.04%
2021/08/25	3	36.27	20	36.46	36.45	-17	9,548	-0.18%
2021/08/24	28	36.14	12	36.03	36.00	16	9,557	0.17%
2021/08/23	3	36.42	8	36.56	36.65	-5	9,552	-0.05%
2021/08/20	3	35.75	4	36.24	36.05	-1	9,568	-0.01%
2021/08/19	22	36.26	6	36.70	35.80	16	9,595	0.17%
2021/08/18	31	36.09	21	36.71	36.75	10	9,597	0.10%
2021/08/17	34	37.79	17	36.89	36.85	17	9,597	0.18%
2021/08/16	9.1	39.76	0	0.00	39.65	9.1	9,655	0.09%
2021/08/13	20.1	40.98	20	40.90	40.90	0.1	9,619	0.00%
2021/08/12	11	41.17	10	41.15	41.15	1	9,653	0.01%
2021/08/11	7	41.14	6	41.20	41.15	1	9,717	0.01%
2021/08/09	2	41.80	2	42.10	42.40	0	9,916	0.00%
2021/08/05	12	41.63	12	41.98	42.05	0	10,134	0.00%
2021/08/03	2	41.40	2	41.70	41.80	0	10,891	0.00%
2021/08/02	2.1	41.61	4	41.65	42.00	-2	11,135	-0.02%
2021/07/29	11	41.97	4	42.11	42.20	7	11,148	0.06%
2021/07/28	13.5	41.36	9	41.86	41.70	4.5	11,200	0.04%
2021/07/27	1	41.80	0	0.00	41.75	1	11,276	0.01%
2021/07/26	114	42.40	16	41.35	41.35	98	11,320	0.87%	大買/
2021/07/23	2	42.78	56	43.73	43.80	-54	11,234	-0.48%
2021/07/22	63	42.48	18	42.34	42.10	45	11,252	0.40%
2021/07/21	70	43.13	52	42.85	42.65	18	11,280	0.16%
2021/07/20	9	43.80	3	44.15	43.40	6	11,329	0.05%
2021/07/19	15	44.32	14	44.59	44.60	1	11,489	0.01%
2021/07/16	31.2	44.52	20	44.75	44.75	11.2	11,723	0.10%
2021/07/15	1	44.75	1	45.15	45.10	0	11,904	0.00%
2021/07/14	17	43.64	15	44.20	44.35	2	12,012	0.02%
2021/07/13	8	44.69	0	0.00	44.20	8	12,155	0.07%
2021/07/12	30	45.59	21	44.95	44.95	9	12,200	0.07%
2021/07/09	29	46.38	14	45.96	45.95	15	12,244	0.12%
2021/07/08	39	47.48	21	46.88	46.80	18	12,352	0.15%
2021/07/07	14	47.87	12	48.60	48.00	2	12,719	0.02%
2021/07/06	11	48.40	25	48.57	48.05	-14	12,729	-0.11%
2021/07/05	14.3	47.75	17.1	48.33	48.35	-2.8	12,634	-0.02%
2021/07/02	27	48.85	19.1	49.07	48.25	7.9	12,625	0.06%
2021/07/01	38	48.27	83	49.24	47.70	-45	12,600	-0.36%
2021/06/30	12	46.85	46	46.82	48.50	-34	12,196	-0.28%
2021/06/29	37	45.66	19	45.92	45.60	18	11,816	0.15%
2021/06/28	18	44.89	14.2	44.93	46.00	3.8	11,840	0.03%
2021/06/25	5	45.08	28	45.37	44.90	-23	11,931	-0.19%
2021/06/24	9.2	44.83	0	0.00	45.40	9.2	12,036	0.08%
2021/06/23	18	45.29	10	46.06	44.80	8	12,046	0.07%
2021/06/22	25.4	45.72	17	45.84	45.25	8.4	12,006	0.07%
2021/06/21	43	44.65	20	45.20	45.80	23	11,681	0.20%
2021/06/18	3	43.88	25	43.90	44.30	-22	11,495	-0.19%
2021/06/17	12	44.40	13	44.45	44.05	-1	11,500	-0.01%
2021/06/16	7	43.84	7	43.94	43.85	0	11,569	0.00%
2021/06/15	21	44.14	8	44.06	44.00	13	11,547	0.11%
2021/06/11	78	44.86	66	44.71	44.50	12	11,486	0.10%
2021/06/09	82	46.73	92	45.34	45.10	-10	11,135	-0.09%
2021/06/08	59	47.58	45	46.97	46.90	14	11,004	0.13%
2021/06/07	31	49.12	17	48.57	49.00	14	10,711	0.13%
2021/06/04	99	46.63	11	47.21	45.65	88	9,730	0.90%
2021/06/03	40	46.80	47	46.76	46.40	-7	9,410	-0.07%
2021/06/02	6	44.85	76	44.68	44.75	-70	8,596	-0.81%
2021/06/01	23	41.07	21	41.68	41.70	2	8,410	0.02%
2021/05/28	40	41.16	30	41.57	41.20	10	8,435	0.12%
2021/05/27	28	41.14	22	41.00	40.90	6	8,495	0.07%
2021/05/26	73	41.48	77	41.48	41.60	-4	8,506	-0.05%
2021/05/25	78	41.64	3	41.70	41.70	75	8,495	0.88%
2021/05/24	5	41.40	73	42.35	42.35	-68	8,454	-0.80%
2021/05/21	0	0.00	42	40.36	41.30	-42	8,413	-0.50%
2021/05/20	29	39.50	32	40.13	39.95	-3	8,382	-0.04%
2021/05/19	9	39.96	7	40.01	40.35	2	8,352	0.02%
2021/05/18	61	38.08	57	39.03	40.00	4	8,294	0.05%
2021/05/17	18	37.43	24	37.47	37.50	-6	8,225	-0.07%
2021/05/14	25	40.21	7	41.04	39.30	18	8,098	0.22%
2021/05/13	123	40.28	53	40.84	40.55	70	7,981	0.88%	大買/
2021/05/12	47	41.57	31	41.67	40.80	16	7,825	0.20%
2021/05/11	191	45.09	31	47.07	44.85	160	7,543	2.12%	大買/鉅額交易
2021/05/10	4	45.33	186.2	46.28	46.30	-182.2	7,010	-2.60%	大賣/鉅額交易
2021/05/07	26	42.77	25	43.17	43.20	1	6,735	0.01%
2021/05/06	16	42.96	1	44.00	42.90	15	6,739	0.22%
2021/05/05	43	43.15	9	43.59	42.80	34	6,710	0.51%
2021/05/04	45	43.69	0	0.00	42.35	45	6,679	0.67%
2021/05/03	11	44.22	10	44.68	44.45	1	6,594	0.02%
2021/04/29	34	44.26	37	44.53	44.60	-3	6,583	-0.05%
2021/04/28	105	45.41	9	45.38	44.90	96	6,554	1.46%	大買/
2021/04/27	11	44.75	4	45.75	45.80	7	6,573	0.11%
2021/04/26	12	44.83	16	45.17	45.20	-4	6,491	-0.06%
2021/04/23	15	43.12	24	43.52	44.10	-9	6,353	-0.14%
2021/04/22	21	43.85	19	44.49	42.65	2	6,216	0.03%
2021/04/21	12	43.76	3	43.50	43.90	9	6,020	0.15%
2021/04/20	2	42.95	17	42.60	42.90	-15	5,845	-0.26%
2021/04/19	14	42.42	98	42.23	43.00	-84	5,793	-1.45%
2021/04/16	6	40.88	3	41.38	41.55	3	5,623	0.05%
2021/04/15	35	41.27	4	41.21	40.80	31	5,565	0.56%
2021/04/14	37	40.99	8	40.89	40.75	29	5,534	0.52%
2021/04/13	60	42.48	20	42.37	41.80	40	5,423	0.74%
2021/04/12	9	39.74	11	38.65	40.45	-2	4,935	-0.04%
2021/04/09	7	37.00	0	0.00	37.00	7	4,665	0.15%
2021/04/08	2	37.90	34	37.25	38.00	-32	4,657	-0.69%
2021/04/07	16	37.43	9	37.97	37.00	7	4,750	0.15%
2021/04/06	1	37.35	13	36.73	37.40	-12	5,023	-0.24%
2021/04/01	16	34.82	0	0.00	35.40	16	5,095	0.31%
2021/03/31	6	34.82	8	35.16	34.90	-2	4,996	-0.04%
2021/03/30	4	34.69	17	34.67	35.00	-13	4,935	-0.26%
2021/03/29	8	34.31	16	34.25	34.05	-8	4,784	-0.17%
2021/03/25	3	33.50	16	33.35	33.35	-13	4,869	-0.27%
2021/03/24	2	32.60	3	32.98	33.00	-1	4,804	-0.02%
2021/03/23	32	32.75	32	32.72	32.70	0	4,820	0.00%
2021/03/22	7	32.51	2	32.80	33.00	5	5,030	0.10%
2021/03/19	9	32.87	5	33.15	32.65	4	5,060	0.08%
2021/03/18	3.1	32.20	0	0.00	32.05	3.1	4,953	0.06%
2021/03/17	42	32.17	28	32.15	32.15	14	4,948	0.28%
2021/03/16	24	32.15	20	32.35	32.35	4	5,012	0.08%
2021/03/15	60	32.26	24	32.15	32.15	36	5,051	0.71%
2021/03/12	54	32.31	30	32.30	32.30	24	5,083	0.47%
2021/03/11	0	0.00	22	32.52	32.40	-22	5,137	-0.43%
2021/03/10	4	32.08	17	32.26	32.30	-13	5,138	-0.25%
2021/03/09	15	32.35	0	0.00	32.40	15	5,155	0.29%
2021/03/08	5	32.13	0	0.00	32.10	5	5,171	0.10%
2021/03/05	3	31.75	0	0.00	31.80	3	5,165	0.06%
2021/03/04	2	31.95	4	31.98	31.95	-2	5,211	-0.04%
2021/03/03	63	31.48	45	31.85	31.85	18	5,198	0.35%
2021/03/02	0	0.00	11	31.99	31.20	-11	5,189	-0.21%
2021/02/26	0	0.00	41	31.47	31.35	-41	5,152	-0.80%
2021/02/25	46	31.44	45	31.47	31.45	1	5,134	0.02%
2021/02/24	5	31.40	5	31.50	31.50	0	5,173	0.00%
2021/02/23	1	31.70	35	31.38	31.65	-34	5,162	-0.66%
2021/02/22	59	31.22	46	31.11	31.10	13	5,150	0.25%
2021/02/19	22	30.49	22	30.90	30.90	0	5,168	0.00%
2021/02/18	2.9	30.58	18	30.60	30.65	-15.1	5,340	-0.28%
2021/02/17	20	30.30	5	30.20	30.20	15	5,365	0.28%
2021/02/05	46	29.18	40	29.35	29.35	6	5,789	0.10%
2021/02/04	24	29.05	20	29.30	29.30	4	5,813	0.07%
2021/02/03	23	29.07	20	29.15	29.15	3	5,855	0.05%
2021/02/02	10	28.85	15	29.20	29.30	-5	5,993	-0.08%
2021/02/01	1	28.30	0	0.00	28.90	1	6,029	0.02%
2021/01/29	2	28.90	0	0.00	28.70	2	6,066	0.03%
2021/01/28	16	29.34	4	29.20	29.20	12	6,138	0.20%
2021/01/27	2	29.80	2	29.85	29.80	0	6,145	0.00%
2021/01/26	3	29.93	0	0.00	29.90	3	6,185	0.05%
2021/01/25	2	29.90	0	0.00	30.15	2	6,210	0.03%
2021/01/22	3	29.60	0	0.00	29.60	3	6,234	0.05%
2021/01/21	267	29.80	0	0.00	29.90	267	6,209	4.30%	大買/鉅額交易
2021/01/20	117	29.86	432.3	30.00	29.85	-315.3	6,286	-5.01%	大買/大賣/鉅額交易
2021/01/18	74	30.94	57	31.15	31.10	17	6,550	0.26%
2021/01/15	2	31.55	5	31.50	31.40	-3	6,564	-0.05%
2021/01/13	0	0.00	1	32.35	32.30	-1	6,713	-0.01%
2021/01/12	202	32.72	210	32.26	32.25	-8	6,781	-0.12%	大買/大賣/
2021/01/11	0	0.00	5	33.00	33.00	-5	6,760	-0.07%
2021/01/07	21	33.77	30	33.95	33.55	-9	6,802	-0.13%
2021/01/06	111	33.65	103	33.20	33.20	8	6,891	0.12%	大買/大賣/
2021/01/05	100	33.85	101	33.75	33.75	-1	7,035	-0.01%	大賣/
2021/01/04	3	34.32	0	0.00	34.20	3	7,184	0.04%
2020/12/31	59	34.01	55.9	34.01	34.00	3.1	7,154	0.04%
2020/12/30	10	34.30	22	34.13	34.15	-12	7,118	-0.17%
2020/12/29	135	33.78	131	33.63	33.55	4	7,018	0.06%	大買/大賣/
2020/12/28	5	32.67	6	32.94	33.45	-1	6,617	-0.02%
2020/12/25	13	31.96	0	0.00	31.85	13	6,421	0.20%
2020/12/22	18	32.68	29	32.51	32.10	-11	6,864	-0.16%
2020/12/21	15	31.85	14	31.81	31.95	1	6,824	0.01%
2020/12/18	3	31.35	3	31.55	31.35	0	6,858	0.00%
2020/12/17	4	31.31	3	31.50	31.35	1	6,965	0.01%
2020/12/16	22	31.61	8	31.95	31.75	14	7,030	0.20%
2020/12/15	3	31.37	12	31.28	31.25	-9	7,052	-0.13%
2020/12/14	1	30.55	0	0.00	30.85	1	7,238	0.01%
2020/12/11	60	30.76	51	30.60	30.60	9	7,585	0.12%
2020/12/10	71	31.18	51	30.85	30.85	20	7,732	0.26%
2020/12/09	8	30.85	0	0.00	30.90	8	7,836	0.10%
2020/12/07	1	30.80	0	0.00	30.80	1	8,044	0.01%
2020/12/04	10	31.30	0	0.00	31.40	10	8,135	0.12%
2020/12/02	1	31.70	20.3	31.65	31.65	-19.3	8,383	-0.23%
2020/11/30	21	32.26	0.4	31.80	31.80	20.6	8,550	0.24%
2020/11/26	1	32.00	2	32.15	31.95	-1	8,892	-0.01%
2020/11/25	100	31.82	101	31.75	31.75	-1	9,325	-0.01%	大賣/
2020/11/24	0.2	31.80	0	0.00	31.90	0.2	9,455	0.00%
2020/11/23	151	32.05	152	31.80	31.80	-1	9,522	-0.01%	大買/大賣/
2020/11/20	101	32.00	103	32.00	32.00	-2	9,527	-0.02%	大買/大賣/
2020/11/19	100	31.82	119	31.72	31.70	-19	9,608	-0.20%	大賣/
2020/11/18	30	31.80	70	31.85	31.95	-40	9,607	-0.42%
2020/11/17	172	32.35	109	32.21	32.00	63	9,652	0.65%	大買/大賣/
2020/11/16	12	32.55	12	32.66	32.65	0	9,663	0.00%
2020/11/13	56	33.58	68	33.33	32.60	-12	9,815	-0.12%
2020/11/12	86	32.72	31	32.60	32.60	55	9,419	0.58%
2020/11/11	0	0.00	25	33.01	33.10	-25	9,481	-0.26%
2020/11/10	74	32.79	10	32.45	32.45	64	9,584	0.67%
2020/11/09	0	0.00	31	33.24	33.25	-31	9,613	-0.32%
2020/11/06	100	32.68	42	32.68	32.70	58	9,894	0.59%
2020/11/05	50	33.15	30	32.85	32.60	20	10,067	0.20%
2020/11/04	66	33.08	29	33.25	33.25	37	10,031	0.37%
2020/11/03	100	33.22	52	33.15	33.15	48	10,121	0.47%
2020/11/02	115	33.33	43	33.17	33.15	72	10,118	0.71%	大買/
2020/10/30	103	34.05	14.1	33.96	33.95	89	10,102	0.88%	大買/
2020/10/29	373	34.51	5	34.57	34.30	368	10,056	3.66%	大買/鉅額交易
2020/10/28	20	35.13	9	35.42	34.75	11	10,041	0.11%
2020/10/27	10	35.70	389	35.31	35.35	-379	9,929	-3.82%	大賣/鉅額交易
2020/10/26	123	33.74	5	33.58	33.55	118	9,628	1.23%	大買/鉅額交易
2020/10/23	130	34.03	2	34.20	33.75	128	9,552	1.34%	大買/鉅額交易
2020/10/22	122	34.00	13	34.16	33.85	109	9,557	1.14%	大買/鉅額交易
2020/10/21	69	33.48	63	33.75	33.75	6	9,440	0.06%
2020/10/20	0	0.00	244	33.59	33.60	-244	9,399	-2.60%	大賣/鉅額交易
2020/10/19	74	32.72	0	0.00	32.50	74	9,368	0.79%
2020/10/16	228	32.99	27	33.55	32.80	201	9,357	2.15%	大買/鉅額交易
2020/10/15	243	32.98	272	33.18	33.20	-29	9,340	-0.31%	大買/大賣/
2020/10/14	19	33.71	3	34.28	33.20	16	9,348	0.17%
2020/10/13	10	33.75	25	34.09	34.50	-15	9,174	-0.16%
2020/10/12	7	32.91	244.4	33.49	33.50	-237.4	8,973	-2.65%	大賣/鉅額交易
2020/10/08	253	32.04	0	0.00	31.75	253	8,852	2.86%	大買/鉅額交易
2020/10/07	24	32.48	24	32.31	32.25	0	8,838	0.00%
2020/10/06	30	32.26	250	32.49	32.50	-220	8,827	-2.49%	大賣/鉅額交易
2020/10/05	0	0.00	30	31.91	32.10	-30	8,814	-0.34%
2020/09/30	260	31.94	10	31.88	31.55	250	8,814	2.84%	大買/鉅額交易
2020/09/29	68	31.51	70	32.52	32.55	-2	8,758	-0.02%
2020/09/28	130	31.47	125	31.80	31.80	5	8,634	0.06%	大買/大賣/
2020/09/25	72	30.93	73	31.29	31.60	-1	8,596	-0.01%
2020/09/24	65	30.67	60	31.25	30.45	5	8,511	0.06%
2020/09/23	127	31.87	5	31.69	31.15	122	8,369	1.46%	大買/鉅額交易
2020/09/22	11	32.22	4	32.68	31.90	7	8,273	0.08%
2020/09/21	22	33.12	14	33.03	33.10	8	8,144	0.10%
2020/09/18	27	32.32	37.3	32.63	32.90	-10.3	8,049	-0.13%
2020/09/17	105	31.05	133	31.47	31.75	-28	7,804	-0.36%	大買/大賣/
2020/09/16	7	29.77	8	31.13	31.55	-1	7,580	-0.01%
2020/09/15	6	29.60	63	29.98	30.00	-57	7,301	-0.78%
2020/09/14	84	29.24	14	29.44	29.00	70	7,211	0.97%
2020/09/11	3	28.43	26	28.89	28.50	-23	7,118	-0.32%
2020/09/10	82	28.94	60	29.00	29.00	22	7,058	0.31%
2020/09/09	9	29.08	67	29.62	29.65	-58	6,999	-0.83%
2020/09/08	15	28.64	30	28.83	29.15	-15	6,915	-0.22%
2020/09/07	182	28.02	180	27.90	27.90	2	6,728	0.03%	大買/大賣/
2020/09/04	135	27.80	121	27.80	27.80	14	6,666	0.21%	大買/大賣/
2020/09/03	123	27.81	125	28.70	28.70	-2	6,678	-0.03%	大買/大賣/
2020/09/02	131	29.13	15	29.02	28.45	116	6,571	1.77%	大買/鉅額交易
2020/09/01	134	29.68	13	30.40	29.50	121	6,390	1.89%	大買/鉅額交易
2020/08/31	34	29.74	114	28.80	30.30	-80	6,145	-1.30%	大賣/
2020/08/28	10	27.75	181	27.53	27.55	-171	5,720	-2.99%	大賣/鉅額交易
2020/08/27	66	27.06	0	0.00	26.30	66	5,580	1.18%
2020/08/26	43	27.13	31	27.49	27.10	12	5,487	0.22%
2020/08/25	30	27.25	3	27.30	27.30	27	5,429	0.50%
2020/08/24	61	27.35	19	27.13	27.00	42	5,386	0.78%
2020/08/21	27	27.24	16	27.17	27.30	11	5,399	0.20%
2020/08/20	153	27.35	59	27.49	27.50	94	5,342	1.76%	大買/
2020/08/19	1	27.95	148	26.94	28.00	-147	5,215	-2.82%	大賣/鉅額交易
2020/08/18	148	26.57	5	26.75	26.45	143	5,110	2.80%	大買/鉅額交易
2020/08/17	141	26.32	122	26.50	26.50	19	5,168	0.37%	大買/大賣/
2020/08/14	15	26.29	137	26.11	26.35	-122	5,275	-2.31%	大賣/鉅額交易
2020/08/13	113	25.38	125	25.93	25.55	-12	5,249	-0.23%	大買/大賣/
2020/08/12	147	25.76	17	25.79	25.40	130	5,257	2.47%	大買/鉅額交易
2020/08/11	4	24.98	1	24.85	25.15	3	5,099	0.06%
2020/08/07	1	24.05	121.1	23.93	24.15	-120.1	4,961	-2.42%	大賣/鉅額交易
2020/08/03	60	23.10	0	0.00	23.20	60	5,110	1.17%
2020/07/30	0	0.00	0	23.15	23.25	0	5,088	0.00%
2020/07/28	0	0.00	2	23.75	23.10	-2	5,093	-0.04%
2020/07/27	62	23.55	62	23.95	23.60	0	5,082	0.00%
2020/07/24	60	23.60	0	0.00	23.60	60	5,059	1.19%
2020/07/22	0	0.00	1	23.80	23.85	-1	4,996	-0.02%
2020/07/20	2	23.78	60	23.85	23.95	-58	4,914	-1.18%
2020/07/17	61	23.60	2	23.45	23.55	59	4,850	1.22%
2020/07/16	1	23.95	2	23.60	23.85	-1	4,858	-0.02%
2020/07/15	4	23.85	62	23.84	23.80	-58	4,837	-1.20%
2020/07/14	60	23.61	1	23.25	23.25	59	4,784	1.23%
2020/07/10	8	23.47	8	23.45	23.35	0	4,775	0.00%
2020/07/09	0	0.00	0	23.00	23.05	0	4,699	0.00%
2020/07/08	0	0.00	10	23.22	23.20	-10	4,670	-0.21%
2020/07/07	1	22.95	5	23.00	22.95	-4	4,674	-0.09%
2020/07/03	0	0.00	1	23.85	23.95	-1	4,653	-0.02%
2020/07/02	5	23.85	63	23.85	23.85	-58	4,572	-1.27%
2020/06/30	1	23.30	0	0.00	23.30	1	4,558	0.02%
2020/06/29	1	23.15	1	23.20	23.15	0	4,584	0.00%
2020/06/24	10	23.53	0	0.00	23.50	10	4,588	0.22%
2020/06/23	62	23.70	30	24.00	23.55	32	4,655	0.69%
2020/06/22	30	23.65	0	0.00	23.70	30	4,710	0.64%
2020/06/18	1	23.95	68	24.06	24.00	-67	4,723	-1.42%
2020/06/17	56	23.75	0	0.00	23.75	56	4,736	1.18%
2020/06/16	0	0.00	51	23.46	23.85	-51	4,805	-1.06%
2020/06/15	40	22.75	53	22.98	22.90	-13	4,918	-0.26%
2020/06/11	3	22.70	0	0.00	22.50	3	4,997	0.06%
2020/06/10	40	22.80	0	0.00	22.75	40	5,048	0.79%
2020/06/09	20	23.70	0	0.00	23.70	20	5,193	0.39%
2020/06/08	0	0.00	20	23.85	23.95	-20	5,294	-0.38%
2020/06/05	30	23.70	0	0.00	23.75	30	5,394	0.56%
2020/06/04	40	23.85	60	23.65	23.60	-20	5,545	-0.36%
2020/06/03	20	23.85	20	23.95	23.95	0	5,668	0.00%
2020/06/02	43	23.84	38	24.00	23.80	5	5,700	0.09%
2020/06/01	40	23.83	2	23.95	23.95	38	5,810	0.65%
2020/05/29	80	23.89	0	0.00	23.60	80	5,939	1.35%
2020/05/28	41	23.93	2	24.25	23.85	39	6,106	0.64%
2020/05/27	20	23.85	20	24.00	23.90	0	6,201	0.00%
2020/05/26	0	0.00	22	23.93	23.90	-22	6,571	-0.33%
2020/05/25	23	23.52	3	23.50	23.45	20	7,089	0.28%
2020/05/22	105	24.22	15	24.20	24.05	90	7,214	1.25%	大買/
2020/05/21	92	24.29	93	23.92	24.30	-1	7,427	-0.01%
2020/05/20	80	23.65	81	23.85	23.55	-1	7,367	-0.01%
2020/05/19	92	23.23	100	23.57	23.60	-8	7,336	-0.11%
2020/05/18	108	22.56	84	22.85	23.10	24	7,175	0.33%	大買/
2020/05/15	139	21.85	140	22.20	22.20	-1	7,007	-0.01%	大買/大賣/
2020/05/14	80	21.75	0	0.00	21.50	80	6,955	1.15%
2020/05/13	81	22.21	0	0.00	21.90	81	6,894	1.17%
2020/05/12	42	21.69	43	22.40	22.40	-1	6,806	-0.01%
2020/05/07	40	20.90	40	21.05	21.10	0	6,650	0.00%
2020/05/06	1	21.10	0	0.00	20.90	1	6,792	0.01%
2020/05/05	80	20.91	41	20.95	20.95	39	6,789	0.57%
2020/05/04	40	20.88	0	0.00	20.80	40	6,791	0.59%
2020/04/30	21	21.10	20	21.20	21.20	1	6,772	0.01%
2020/04/29	20	21.10	0	0.00	21.05	20	6,759	0.30%
2020/04/28	20	20.75	20	21.05	21.00	0	6,732	0.00%
2020/04/27	0	0.00	20	20.70	20.70	-20	6,745	-0.30%
2020/04/24	20	20.45	0	0.00	20.40	20	6,752	0.30%
2020/04/23	18	20.15	18	20.40	20.60	0	6,759	0.00%
2020/04/22	10	20.00	11	20.25	20.30	-1	6,754	-0.01%
2020/04/21	40	20.98	4	20.60	20.35	36	6,773	0.53%
2020/04/20	20	20.80	21	21.00	21.00	-1	6,744	-0.01%
2020/04/16	20	21.10	0	0.00	21.15	20	6,759	0.30%
2020/04/15	20	21.10	24	21.41	21.45	-4	6,723	-0.06%
2020/04/14	10	20.65	10	20.75	20.85	0	6,657	0.00%
2020/04/13	2	20.70	0	0.00	20.60	2	6,647	0.03%
2020/04/10	0	0.00	1	20.75	20.75	-1	6,633	-0.02%
2020/04/09	469	20.88	1	21.00	21.10	468	6,605	7.08%	大買/鉅額交易
2020/04/08	481	20.65	0	0.00	20.85	481	6,563	7.33%	大買/鉅額交易
2020/04/07	1	20.40	0	0.00	20.30	1	6,514	0.02%
2020/04/06	1	20.25	0	21.00	20.40	1	6,489	0.02%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/27	0	0.00	3	20.47	20.10	-3	6,396	-0.05%
2020/03/26	20	20.65	26	20.49	20.75	-6	6,303	-0.10%
2020/03/25	17.3	20.28	6	20.27	20.35	11.3	6,194	0.18%
2020/03/24	1	19.45	0	0.00	19.45	1	6,102	0.02%
2020/03/23	1	18.85	0	0.00	19.05	1	6,000	0.02%
2020/03/20	4	18.55	0	0.00	18.35	4	5,913	0.07%
2020/03/19	3	17.57	409	18.02	17.55	-406	5,777	-7.03%	大賣/鉅額交易
2020/03/18	2	20.25	0	0.00	19.45	2	5,544	0.04%
2020/03/17	10	20.30	30	20.47	20.35	-20	5,438	-0.37%
2020/03/16	0.1	21.00	0	0.00	21.00	0.1	5,330	0.00%
2020/03/13	3	20.52	2	20.95	21.30	1	5,237	0.02%
2020/03/12	20	22.10	2	22.15	22.50	18	4,960	0.36%
2020/03/11	0	0.00	20	22.93	23.00	-20	4,821	-0.41%
2020/03/10	41	22.06	20	22.70	22.70	21	4,707	0.45%
2020/03/09	25	22.83	2	22.50	22.10	23	4,538	0.51%
2020/03/06	61.6	23.60	25	23.10	23.20	36.6	4,361	0.84%
2020/03/05	31	23.58	2	23.50	23.50	29	4,286	0.68%
2020/03/04	75	24.11	4	24.13	23.75	71	4,154	1.71%
2020/03/03	4	24.10	70	24.20	24.20	-66	4,018	-1.64%
2020/03/02	58	23.50	4	23.35	23.35	54	3,790	1.42%
2020/02/27	71	23.51	57	23.67	23.65	14	3,649	0.38%
2020/02/26	4	24.33	75.3	23.67	23.65	-71.3	3,278	-2.18%
2020/02/25	71	22.79	3	23.25	22.60	68	2,676	2.54%
2020/02/24	53	22.80	124	22.98	23.00	-71	2,438	-2.91%	大賣/
2020/02/21	2	21.60	3	21.35	21.65	-1	2,096	-0.05%
2020/02/20	2	21.05	0	0.00	21.00	2	1,950	0.10%
2020/02/19	0	0.00	2	20.63	20.60	-2	1,856	-0.11%
2020/02/18	10	20.45	0	0.00	20.50	10	1,884	0.53%
2020/02/17	20	20.58	0	0.00	20.50	20	1,955	1.02%
2020/02/14	0	0.00	1	20.35	20.30	-1	1,909	-0.05%
2020/02/12	10	20.00	10	20.15	20.15	0	1,886	0.00%
2020/02/11	40	20.04	20	20.10	20.05	20	1,862	1.07%
2020/02/10	64	20.32	43	20.21	20.25	21	1,832	1.15%
2020/02/07	14	20.43	11	20.77	20.80	3	1,732	0.17%
2020/02/06	0	0.00	10	20.00	20.00	-10	1,578	-0.63%
2020/02/04	10	19.50	10	19.65	19.65	0	1,548	0.00%
2020/02/03	10	19.20	10	19.55	19.55	0	1,540	0.00%
2020/01/31	11	19.57	10	19.80	19.70	1	1,511	0.07%
2020/01/30	10	19.93	0	0.00	19.55	10	1,495	0.67%
2020/01/20	0	0.00	1	20.40	20.45	-1	1,464	-0.07%
2020/01/16	1	20.15	0	0.00	20.20	1	1,404	0.07%
2020/01/10	0	0.00	1	19.75	19.75	-1	1,356	-0.07%
2019/12/30	0	0.00	2	19.20	19.20	-2	1,288	-0.16%
2019/12/23	0	0.00	5	19.00	19.00	-5	1,200	-0.42%
2019/12/19	0	0.00	1	18.95	18.95	-1	1,202	-0.08%
2019/12/16	2	18.95	0	0.00	18.85	2	1,155	0.17%
2019/12/10	0	0.00	1	18.80	18.95	-1	1,157	-0.09%
2019/12/06	2	18.60	0	0.00	18.60	2	1,157	0.17%
2019/12/05	5	18.60	0	0.00	18.60	5	1,186	0.42%
2019/11/28	2	18.90	0	0.00	18.85	2	1,153	0.17%
2019/11/25	0	0.00	1	19.25	19.20	-1	1,088	-0.09%
2019/11/20	0.1	18.90	0	0.00	18.95	0.1	1,052	0.01%
2019/11/18	0.4	18.80	0	0.00	18.80	0.4	1,052	0.04%
2019/11/15	1	18.85	2	18.90	18.85	-1	1,048	-0.10%
2019/11/14	10	18.50	10	18.80	18.80	0	997	0.00%
2019/11/08	0	0.00	15	18.25	18.20	-15	937	-1.60%
2019/11/01	0	0.00	0.8	18.15	18.10	-0.8	968	-0.08%
2019/10/31	0	0.00	1	18.20	18.15	-1	982	-0.10%
2019/10/28	2	18.25	0	0.00	18.15	2	1,018	0.20%
2019/10/24	0	0.00	5	18.05	18.10	-5	1,024	-0.49%
2019/10/22	10	18.00	1	18.00	18.00	9	1,038	0.87%
2019/10/17	10	18.35	0	0.00	18.45	10	1,013	0.99%
2019/10/09	10	18.20	0	0.00	17.65	10	1,052	0.95%
2019/09/25	0	0.00	1	18.15	18.05	-1	1,266	-0.08%
2019/09/09	0	0.00	37	18.30	18.30	-37	1,527	-2.42%
2019/09/05	2	17.85	0	0.00	17.85	2	1,510	0.13%
2019/09/04	0	0.00	5	17.85	17.85	-5	1,510	-0.33%
2019/09/02	0	0.00	30	17.70	17.75	-30	1,528	-1.96%
2019/08/27	21	17.50	0	0.00	17.40	21	1,527	1.37%
2019/08/26	10	17.45	0	0.00	17.50	10	1,523	0.66%
2019/08/16	20	17.66	0	0.00	17.65	20	1,551	1.29%
2019/08/15	20	17.75	0	0.00	17.80	20	1,545	1.29%
2019/06/28	0	0.00	2	20.40	20.20	-2	1,943	-0.10%
2019/06/26	1	20.50	1	20.55	20.35	0	1,979	0.00%
2019/06/25	1.6	20.70	4	20.65	20.75	-2.4	1,973	-0.12%
2019/06/24	0	0.00	3	20.75	20.75	-3	1,970	-0.15%
2019/06/21	0	0.00	2	20.68	20.75	-2	1,965	-0.10%
2019/06/20	4	20.53	0	0.00	20.50	4	1,945	0.21%
2019/06/17	0	0.00	1	19.95	19.90	-1	1,948	-0.05%
2019/06/11	1	19.55	0	0.00	19.55	1	1,970	0.05%
2019/06/10	3	19.55	0	0.00	19.55	3	1,983	0.15%
2019/05/13	5	19.23	0	0.00	19.20	5	2,303	0.22%
2019/05/09	0	0.00	10	19.88	19.50	-10	2,332	-0.43%
2019/05/07	3	19.65	0	0.00	19.70	3	2,301	0.13%
2019/04/29	0	0.00	2	19.90	19.80	-2	2,247	-0.09%
2019/04/25	0	0.00	0.2	20.15	20.10	-0.2	2,251	-0.01%
2019/04/24	0	0.00	10	20.00	19.90	-10	2,248	-0.44%
2019/04/23	2	19.75	0	0.00	19.80	2	2,221	0.09%
2019/04/19	3	20.00	0	0.00	19.90	3	2,210	0.14%
2019/04/17	5	20.30	0	0.00	20.40	5	2,166	0.23%
2019/04/16	25	20.71	0	0.00	20.45	25	2,147	1.16%
2019/04/12	25.3	20.90	0	0.00	20.55	25.3	2,121	1.19%
2019/04/11	10	21.25	4	21.20	21.00	6	2,074	0.29%
2019/04/10	17	21.15	24	21.31	21.35	-7	2,041	-0.34%
2019/04/09	20	21.15	0	0.00	20.80	20	1,892	1.06%
2019/04/08	0	0.00	3.9	21.09	21.20	-3.9	1,847	-0.21%
2019/04/01	1	20.50	0	0.00	20.50	1	1,755	0.06%
2019/03/29	16	20.20	18	20.26	20.50	-2	1,744	-0.11%
2019/03/28	1	20.25	0	0.00	20.20	1	1,771	0.06%
2019/03/26	17	20.64	0	0.00	20.55	17	1,776	0.96%
2019/03/25	12	20.59	0	0.00	20.55	12	1,788	0.67%
2019/03/22	22	20.72	22	20.90	20.90	0	1,782	0.00%
2019/03/15	0	0.00	10	20.30	20.25	-10	1,702	-0.59%
2019/03/14	10	20.20	0	0.00	20.10	10	1,701	0.59%
2019/03/13	10	20.35	0	0.00	20.30	10	1,710	0.58%
2019/03/12	20	20.50	0	0.00	20.25	20	1,722	1.16%
2019/03/11	20	20.00	20	20.15	20.30	0	1,735	0.00%
2019/03/08	10	20.10	0	0.00	20.15	10	1,767	0.57%
2019/03/05	4	20.15	4	20.35	20.20	0	1,801	0.00%
2019/03/04	10	20.15	10	20.25	20.25	0	1,799	0.00%
2019/02/25	2	20.35	0	0.00	20.35	2	1,851	0.11%
2019/02/20	0	0.00	5	20.25	20.25	-5	1,883	-0.27%
2019/02/18	0	0.00	10	20.35	20.40	-10	1,883	-0.53%
2019/02/15	10	19.95	0	0.00	20.15	10	1,862	0.54%
2019/02/12	5	19.50	0	0.00	19.45	5	1,834	0.27%
2019/01/21	0	0.00	2.9	19.03	19.10	-2.9	2,296	-0.12%
2019/01/08	1	18.65	1	18.70	18.65	0	2,759	0.00%
2019/01/07	1	18.85	0	0.00	18.85	1	2,831	0.04%
2018/12/12	0	0.00	0.1	20.40	20.25	-0.1	4,329	0.00%
2018/12/07	10	20.60	0	0.00	20.60	10	4,930	0.20%
2018/12/06	10	20.85	0	0.00	20.65	10	5,184	0.19%
2018/12/05	101	21.05	0	0.00	21.00	101	5,355	1.89%	大買/鉅額交易
2018/12/04	3	21.50	2	21.70	21.40	1	5,528	0.02%
2018/11/30	0	0.00	110	21.75	21.75	-110	5,919	-1.86%	大賣/鉅額交易
2018/11/28	5	21.15	5	21.25	21.25	0	5,963	0.00%
2018/11/22	0	0.00	2	21.05	20.90	-2	6,316	-0.03%
2018/11/19	2	21.60	0	0.00	21.60	2	6,896	0.03%
2018/11/15	10	21.35	1	21.15	21.20	9	7,571	0.12%
2018/11/14	101	21.52	10	21.35	21.35	91	7,741	1.18%	大買/
2018/11/13	20	20.90	20	21.30	21.30	0	7,792	0.00%
2018/11/12	40	21.50	0	0.00	21.35	40	7,946	0.50%
2018/11/09	20	21.20	0	0.00	21.20	20	8,196	0.24%
2018/11/08	40	21.08	40	21.35	21.35	0	8,340	0.00%
2018/11/07	20	21.00	26	21.24	21.35	-6	8,346	-0.07%
2018/11/06	0	0.00	21	20.25	20.40	-21	8,371	-0.25%
2018/11/05	23	20.07	0	0.00	20.00	23	8,482	0.27%
2018/11/02	0	0.00	1	20.45	20.50	-1	8,470	-0.01%
2018/11/01	2	19.65	2	20.20	20.25	0	8,436	0.00%
2018/10/31	6	19.50	3	19.75	19.75	3	8,368	0.04%
2018/10/30	2	19.63	1	19.55	19.75	1	8,273	0.01%
2018/10/29	1	20.00	0	0.00	20.15	1	8,177	0.01%
2018/10/26	21	19.64	23	20.08	20.10	-2	8,136	-0.02%
2018/10/25	0	0.00	8.2	19.75	20.05	-8.2	8,059	-0.10%
2018/10/24	1	20.35	0	0.00	20.45	1	7,970	0.01%
2018/10/23	2	20.45	0	0.00	20.45	2	7,986	0.03%
2018/10/22	1	20.60	2	20.85	20.80	-1	7,967	-0.01%
2018/10/19	2	20.40	0	0.00	20.60	2	7,942	0.03%
2018/10/18	1	20.90	25.6	20.56	20.55	-24.6	7,876	-0.31%
2018/10/17	27	21.41	1	21.35	21.00	26	7,802	0.33%
2018/10/16	22	21.59	22	21.66	21.65	0	7,726	0.00%
2018/10/15	12	21.71	11	21.86	22.00	1	7,678	0.01%
2018/10/12	0	0.00	1	21.20	21.60	-1	7,583	-0.01%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	0	0.00	2	23.20	23.35	-2	7,356	-0.03%
2018/10/08	2	22.93	1	22.95	23.00	1	7,322	0.01%
2018/10/05	1	23.00	4	23.28	23.00	-3	7,242	-0.04%
2018/10/04	1	23.70	1	23.35	24.10	0	7,126	0.00%
2018/10/03	2	23.75	5	23.87	23.75	-3	7,062	-0.04%
2018/10/02	1	24.20	0	0.00	23.95	1	7,033	0.01%
2018/10/01	35	24.38	14	24.39	24.40	21	7,001	0.30%
2018/09/28	5	24.86	1	24.60	24.60	4	6,963	0.06%
2018/09/27	2	25.35	0	0.00	25.30	2	6,795	0.03%
2018/09/26	1	24.40	2	24.35	24.80	-1	6,650	-0.02%
2018/09/25	1	23.60	1	24.10	23.55	0	6,526	0.00%
2018/09/21	2	24.13	0	0.00	24.05	2	6,454	0.03%
2018/09/20	0	0.00	7	23.93	23.80	-7	6,333	-0.11%
2018/09/19	0	0.00	0.6	24.55	24.65	-0.6	6,195	-0.01%
2018/09/18	15	24.35	30	24.55	24.65	-15	6,141	-0.24%
2018/09/17	0	0.00	0.5	24.55	24.60	-0.5	6,009	-0.01%
2018/09/14	1	24.30	20	24.54	25.00	-19	5,859	-0.32%
2018/09/13	1	23.70	19	23.60	23.75	-18	5,568	-0.32%
2018/09/12	20	23.22	32	23.20	23.30	-12	5,400	-0.22%
2018/09/11	3	22.25	61	22.74	22.75	-58	5,158	-1.12%
2018/09/10	5	21.61	20	21.84	22.40	-15	5,014	-0.30%
2018/09/07	23	21.94	29	22.22	21.80	-6	4,829	-0.12%
2018/09/06	6	21.33	1	21.55	21.75	5	4,504	0.11%
2018/09/05	3	21.52	0	0.00	21.50	3	4,448	0.07%
2018/09/04	0	0.00	5	21.65	21.35	-5	4,411	-0.11%
2018/09/03	3	21.20	2	21.23	21.15	1	4,391	0.02%
2018/08/31	14	21.29	31	21.32	21.45	-17	4,320	-0.39%
2018/08/30	97	21.55	43	21.47	21.45	54	4,271	1.26%
2018/08/29	33	21.79	44	21.94	21.95	-11	4,235	-0.26%
2018/08/27	5	21.69	17	21.62	21.50	-12	4,155	-0.29%
2018/08/24	5	21.80	21.4	21.78	21.75	-16.4	4,019	-0.41%
2018/08/23	7	21.46	12	21.52	21.65	-5	3,728	-0.13%
2018/08/22	7	20.76	16	20.65	20.65	-9	3,364	-0.27%
2018/08/21	0	0.00	11	19.70	19.80	-11	3,080	-0.36%
2018/08/20	1	19.30	5.1	19.15	19.10	-4.1	2,905	-0.14%
2018/08/17	0	0.00	5	19.02	19.05	-5	2,850	-0.18%
2018/08/16	18	18.93	12	19.01	18.80	6	2,680	0.22%
2018/08/15	4	18.25	12	18.42	18.55	-8	2,430	-0.33%
2018/08/13	3	18.10	5	18.10	18.00	-2	2,271	-0.09%
2018/08/10	21	17.85	17	17.87	17.85	4	2,203	0.18%
2018/08/01	10	17.15	10	17.20	17.20	0	2,544	0.00%
2018/07/31	10	17.20	13	17.24	17.25	-3	2,649	-0.11%
2018/07/30	23	17.29	0	0.00	17.10	23	2,655	0.87%
2018/07/16	0	0.00	10	16.75	16.75	-10	2,854	-0.35%
2018/07/02	0	0.00	1	17.20	17.20	-1	2,982	-0.03%
2018/06/27	0	0.00	0.7	17.00	17.05	-0.7	2,979	-0.02%
2018/06/26	20	16.75	20	16.65	16.65	0	2,964	0.00%
2018/06/22	1	16.90	0	0.00	16.85	1	2,957	0.03%
2018/06/20	20	17.05	20	17.15	17.05	0	2,965	0.00%
2018/06/14	24	17.72	20	17.35	17.35	4	2,904	0.14%
2018/06/13	10	17.90	5	17.85	17.85	5	2,853	0.18%
2018/06/12	20	17.95	0	0.00	17.95	20	2,846	0.70%
2018/06/11	0	0.00	10.5	18.10	18.00	-10.5	2,838	-0.37%
2018/06/08	10	17.90	0	0.00	17.90	10	2,802	0.36%
2018/06/07	22	17.95	21	18.00	18.05	1	2,815	0.04%
2018/06/06	4	17.98	0	0.00	18.05	4	2,823	0.14%
2018/06/05	7	18.14	0	0.00	18.15	7	2,803	0.25%
2018/06/04	1	18.10	5	18.50	18.50	-4	2,726	-0.15%
2018/06/01	1	17.75	20	17.95	17.95	-19	2,590	-0.73%
2018/05/31	0	0.00	1	17.85	17.85	-1	2,572	-0.04%
2018/05/30	1	17.50	1	17.65	17.65	0	2,589	0.00%
2018/05/25	1	17.60	2	17.50	17.60	-1	2,740	-0.04%
2018/05/24	20	17.45	20	17.55	17.45	0	3,051	0.00%
2018/05/22	2	17.55	2	17.75	17.60	0	3,090	0.00%
2018/05/21	4	17.80	6.1	17.84	17.65	-2.1	3,079	-0.07%
2018/05/18	0	0.00	3	18.15	18.00	-3	3,034	-0.10%
2018/05/17	31	17.92	10	17.98	18.00	21	3,002	0.70%
2018/05/15	0	0.00	8	17.60	17.55	-8	2,874	-0.28%
2018/05/14	20	17.55	26	17.55	17.55	-6	2,901	-0.21%
2018/05/11	27	17.77	26	17.67	17.65	1	2,876	0.03%
2018/05/10	9	17.45	9	17.40	17.45	0	2,713	0.00%
2018/05/09	3	17.38	0	0.00	17.30	3	2,671	0.11%
2018/05/08	11	17.36	14	17.35	17.40	-3	2,661	-0.11%
2018/05/02	0	0.00	2	17.10	17.10	-2	2,516	-0.08%
2018/04/24	0	0.00	10	16.35	16.40	-10	2,673	-0.37%
2018/04/20	5	16.60	5	16.51	16.50	0	3,024	0.00%
2018/04/13	1	16.70	1	16.80	16.80	0	3,167	0.00%
2018/04/12	1	16.90	0	0.00	16.85	1	3,198	0.03%
2018/04/11	0	0.00	2	16.60	16.65	-2	3,158	-0.06%
2018/04/10	2	16.45	1	16.40	16.70	1	3,115	0.03%
2018/04/09	1	16.20	0	0.00	16.30	1	3,063	0.03%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/27	1	16.15	0	0.00	16.15	1	3,246	0.03%
2018/03/23	3	16.10	3	16.10	16.10	0	3,309	0.00%
2018/03/21	0	0.00	2	16.55	16.50	-2	3,313	-0.06%
2018/03/20	2	16.58	1	16.60	16.55	1	3,331	0.03%
2018/03/19	5	16.70	2	16.75	16.65	3	3,340	0.09%
2018/03/13	0	0.00	2	17.00	16.95	-2	3,410	-0.06%
2018/03/09	1	16.85	0	0.00	16.70	1	3,495	0.03%
2018/03/07	60	16.72	24	16.75	16.70	36	3,615	1.00%
2018/03/06	60	16.69	24	16.60	16.60	36	3,631	0.99%
2018/03/05	20	17.10	8	16.80	16.80	12	3,624	0.33%
2018/03/02	3	17.22	6	17.17	17.15	-3	3,587	-0.08%
2018/03/01	16	17.09	6	17.10	17.10	10	3,570	0.28%
2018/02/27	23	17.06	9	16.91	16.90	14	3,498	0.40%
2018/02/26	16	17.42	4	17.43	17.30	12	3,399	0.35%
2018/02/23	0	0.00	4	16.08	16.30	-4	3,079	-0.13%
2018/02/21	0	0.00	10	15.75	15.60	-10	3,129	-0.32%
2018/02/12	10	15.30	0	0.00	15.25	10	3,154	0.32%
2018/02/07	0	0.00	1	15.65	15.50	-1	3,195	-0.03%
2018/02/06	4	15.55	0	0.00	15.40	4	3,239	0.12%
2018/02/05	1	16.20	5	16.15	16.20	-4	3,191	-0.13%
2018/02/02	6	16.34	16	16.19	16.15	-10	3,192	-0.31%
2018/01/31	10	16.00	0	0.00	15.90	10	3,223	0.31%
2018/01/30	1	16.10	0	0.00	16.10	1	3,285	0.03%
2018/01/29	11	16.30	0	0.00	16.30	11	3,281	0.34%
2018/01/25	0	0.00	0	16.35	16.35	0	3,338	0.00%
2018/01/24	10	16.30	10	16.40	16.40	0	3,334	0.00%
2018/01/23	20	16.38	10	16.43	16.35	10	3,337	0.30%
2018/01/22	20	16.48	10	16.40	16.40	10	3,323	0.30%
2018/01/18	48	17.05	5	17.15	16.80	43	3,254	1.32%
2018/01/17	31	17.43	35	17.34	17.20	-4	3,139	-0.13%
2018/01/16	10	16.45	10	16.55	16.55	0	2,838	0.00%
2018/01/12	5.1	16.45	0	0.00	16.55	5.1	2,973	0.17%
2018/01/11	10	16.25	10	16.35	16.40	0	2,973	0.00%
2018/01/09	0	16.50	1	16.95	16.55	-1	3,045	-0.03%
2018/01/08	19	16.35	0	0.00	16.35	19	3,060	0.62%
2018/01/05	0	0.00	43	16.59	16.60	-43	3,075	-1.40%
2018/01/03	0	0.00	20	16.50	16.40	-20	3,127	-0.64%
2018/01/02	0	0.00	0.3	16.40	16.45	-0.3	3,156	-0.01%