正隆 (1904)-華南永昌券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.05
漲跌
▲0.10
漲幅
+0.35%
成交量
519張
產業
上市造紙類股
646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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.2	29.04	3	28.90	29.05	-2.8	890	-0.31%
2024/05/09	0	29.05	0	0.00	28.95	0	893	0.00%
2024/05/08	0	0.00	2	29.00	28.95	-2	896	-0.22%
2024/05/07	0	29.05	0	0.00	29.10	0	901	0.00%
2024/05/06	0	0.00	1	29.15	29.20	-1	897	-0.11%
2024/05/02	0	0.00	7	29.26	29.30	-7	893	-0.78%
2024/04/30	2	29.20	0	29.30	29.20	2	892	0.22%
2024/04/29	0	0.00	1.2	29.44	29.40	-1.2	890	-0.14%
2024/04/26	1	28.90	0	29.00	28.85	1	874	0.11%
2024/04/24	5	29.05	0	29.20	28.85	5	863	0.58%
2024/04/23	3	29.57	17	29.57	29.20	-14	878	-1.59%
2024/04/22	0	29.00	5	28.80	29.10	-5	868	-0.58%
2024/04/19	0.1	28.60	7	28.14	28.20	-6.9	844	-0.82%
2024/04/17	5	28.40	0	0.00	28.40	5	821	0.61%
2024/04/16	0	28.70	1	28.75	28.35	-1	821	-0.12%
2024/04/15	0	29.15	4	29.15	29.00	-4	789	-0.51%
2024/04/12	0	29.05	0	0.00	28.95	0	787	0.00%
2024/04/11	5	29.00	2	29.10	29.05	3	784	0.38%
2024/04/10	0	29.45	0	0.00	29.30	0	780	0.00%
2024/04/09	0.1	29.19	200	29.13	29.20	-199.9	769	-25.98%	大賣/鉅額交易
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/03	0	0.00	1	28.90	28.85	-1	783	-0.13%
2024/04/02	0	29.05	1.1	28.96	28.80	-1.1	773	-0.14%
2024/04/01	0	29.08	0	0.00	29.10	0	718	0.00%
2024/03/29	0	29.20	0.3	29.20	29.00	-0.2	714	-0.03%
2024/03/28	0	29.26	7.1	29.15	29.30	-7.1	705	-1.01%
2024/03/27	0	29.20	10	29.00	29.25	-10	700	-1.43%
2024/03/26	0	29.13	3	29.00	29.00	-3	691	-0.43%
2024/03/25	0.1	29.14	0	0.00	29.10	0.1	693	0.02%
2024/03/22	1	29.20	1	29.15	29.10	0	695	0.00%
2024/03/21	1	29.20	25	29.19	29.25	-24	735	-3.26%
2024/03/20	3	28.98	0	0.00	28.95	3	752	0.40%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.93	0	0.00	28.75	0	765	0.00%
2024/03/14	1.7	28.77	0	0.00	28.85	1.7	762	0.22%
2024/03/11	1	28.45	0	0.00	28.55	1	750	0.13%
2024/03/08	2.6	28.50	0.1	28.75	28.55	2.5	750	0.33%
2024/03/07	2.6	28.82	0	28.85	28.70	2.6	762	0.34%
2024/03/06	0	29.05	1	29.00	28.85	-1	761	-0.13%
2024/03/05	1.1	28.91	0	0.00	28.85	1.1	763	0.14%
2024/03/04	5	29.05	2	29.13	29.05	3	760	0.40%
2024/03/01	0.4	29.00	0	0.00	29.00	0.4	753	0.05%
2024/02/29	0	29.05	26	29.00	29.00	-26	756	-3.44%
2024/02/27	0	29.10	1	29.00	28.85	-1	755	-0.13%
2024/02/26	0.4	29.00	0	0.00	29.00	0.4	757	0.06%
2024/02/23	0.4	28.95	0	0.00	28.95	0.4	765	0.06%
2024/02/22	0	29.35	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.20	0	0.00	29.20	0	770	0.01%
2024/02/20	0	29.20	0	0.00	29.10	0	777	0.00%
2024/02/19	0	29.30	0.2	29.35	29.35	-0.2	788	-0.03%
2024/02/16	0	29.20	1	29.15	29.20	-1	825	-0.12%
2024/02/15	2.8	28.72	0	0.00	28.80	2.8	821	0.34%
2024/02/05	0.2	28.85	0	28.90	28.75	0.2	817	0.02%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/02/01	0	29.03	0	0.00	28.90	0	817	0.00%
2024/01/31	0.1	28.95	0	0.00	28.85	0.1	813	0.02%
2024/01/30	0	0.00	0	28.95	28.85	0	811	0.00%
2024/01/25	26	28.97	0	0.00	28.95	26	819	3.17%
2024/01/24	0	29.05	0	0.00	29.10	0	824	0.00%
2024/01/23	10	28.74	0	0.00	28.80	10	824	1.21%
2024/01/22	0.1	28.80	2	28.70	28.75	-1.9	824	-0.23%
2024/01/18	1	28.85	0	0.00	28.70	1	825	0.13%
2024/01/16	0.2	29.00	0	0.00	28.95	0.2	820	0.02%
2024/01/15	0.2	29.25	0	0.00	29.25	0.2	814	0.03%
2024/01/10	0	29.29	0	0.00	29.10	0	922	0.00%
2024/01/09	0.2	29.35	0	29.40	29.25	0.2	932	0.02%
2024/01/08	0.2	29.60	0	0.00	29.40	0.2	993	0.02%
2024/01/05	0.1	29.30	0	0.00	29.40	0.1	1,031	0.01%
2024/01/04	0	0.00	8	29.08	29.25	-8	1,039	-0.77%
2024/01/03	1	29.20	0	0.00	29.25	1	1,064	0.09%
2024/01/02	2	29.33	0	0.00	29.35	2	1,076	0.19%
2023/12/29	0	29.80	10	29.70	29.75	-10	1,043	-0.95%
2023/12/28	0	0.00	0	29.95	29.90	0	1,049	0.00%
2023/12/27	1	29.80	4	29.66	29.90	-3	1,065	-0.28%
2023/12/26	0	0.00	12	29.60	29.70	-12	1,080	-1.11%
2023/12/25	2	29.58	0	0.00	29.50	2	1,130	0.18%
2023/12/21	0	0.00	0	30.00	29.95	0	1,152	0.00%
2023/12/20	3	30.28	3	29.90	30.00	0	1,168	0.00%
2023/12/18	1	30.20	3	30.43	30.25	-2	1,193	-0.17%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	14	29.90	29.80	-14	1,160	-1.21%
2023/12/12	1	29.50	0	0.00	29.55	1	1,186	0.08%
2023/12/11	0	0.00	2	30.10	30.15	-2	1,184	-0.17%
2023/12/08	0	30.00	1	29.95	29.95	-1	1,196	-0.08%
2023/12/07	0	0.00	1	30.05	29.95	-1	1,228	-0.08%
2023/12/06	18.9	30.04	3	29.98	30.05	15.9	1,251	1.27%
2023/12/05	0	0.00	1.1	30.06	29.95	-1.1	1,256	-0.09%
2023/12/04	1	30.10	5	30.02	30.10	-4	1,259	-0.32%
2023/12/01	0	0.00	216	29.68	29.80	-216	1,246	-17.32%	大賣/鉅額交易
2023/11/30	0	29.75	0	0.00	29.75	0	1,250	0.00%
2023/11/29	10	29.75	0.1	29.70	29.75	10	1,271	0.78%
2023/11/28	1	29.70	0	0.00	29.60	1	1,294	0.08%
2023/11/22	0	0.00	390	29.49	29.45	-390	1,468	-26.56%	大賣/鉅額交易
2023/11/21	0.1	29.80	0	0.00	29.85	0.1	1,471	0.01%
2023/11/20	0.1	29.51	2.1	29.65	29.55	-2	1,497	-0.13%
2023/11/17	7	29.86	17.9	29.80	29.80	-10.9	1,530	-0.71%
2023/11/16	1	29.70	3	29.70	29.55	-2	1,543	-0.13%
2023/11/15	0	0.00	2	29.38	29.70	-2	1,549	-0.13%
2023/11/13	0	28.90	0	0.00	28.95	0	1,587	0.00%
2023/11/10	0	0.00	0	29.05	28.90	0	1,615	0.00%
2023/11/09	0	28.80	0	0.00	28.85	0	1,627	0.00%
2023/11/08	0	28.80	0	0.00	28.85	0	1,671	0.00%
2023/11/03	0	28.70	0.2	28.65	28.60	-0.1	1,894	-0.01%
2023/11/01	0	28.40	0.1	28.30	28.30	0	2,108	0.00%
2023/10/31	13.1	28.50	13.7	28.46	28.30	-0.6	2,182	-0.03%
2023/10/27	0.1	28.57	0	0.00	28.55	0.1	2,433	0.00%
2023/10/26	1	28.80	1	28.60	28.55	0	2,586	0.00%
2023/10/24	1	28.90	0	0.00	28.85	1	3,296	0.03%
2023/10/20	0	28.30	0	0.00	28.60	0	3,380	0.00%
2023/10/19	0	28.50	1	28.45	28.40	-1	3,462	-0.03%
2023/10/18	31	28.40	0	0.00	29.10	31	3,477	0.89%
2023/10/17	20	28.40	0	0.00	28.45	20	3,449	0.58%
2023/10/16	2	29.15	0	0.00	28.65	2	3,463	0.06%
2023/10/13	6	28.68	17.9	28.50	28.50	-11.9	3,441	-0.35%
2023/10/12	1.1	28.40	1	28.40	28.40	0.1	3,439	0.00%
2023/10/11	1	28.30	0	0.00	28.35	1	3,460	0.03%
2023/10/04	0	0.00	4	28.40	28.40	-4	3,529	-0.11%
2023/10/03	4	28.95	0	0.00	28.55	4	3,573	0.11%
2023/10/02	0	0.00	8	28.38	28.40	-8	3,636	-0.22%
2023/09/28	4	28.85	1	28.80	28.65	3	3,764	0.08%
2023/09/27	3	28.55	6	28.50	28.50	-3	3,785	-0.08%
2023/09/26	2	28.30	101	28.32	28.30	-99	3,857	-2.57%	大賣/
2023/09/25	5	28.63	1.1	28.60	28.60	4	3,952	0.10%
2023/09/22	1	28.20	5	28.25	28.30	-4	4,009	-0.10%
2023/09/20	1.2	28.41	1	28.30	28.40	0.2	4,184	0.00%
2023/09/19	0	0.00	41.2	28.31	28.40	-41.2	4,374	-0.94%
2023/09/18	0	0.00	5	28.35	28.45	-5	4,875	-0.10%
2023/09/15	0	28.30	0	0.00	28.20	0	4,950	0.00%
2023/09/14	0	0.00	3	28.50	28.40	-3	4,951	-0.06%
2023/09/13	15	28.39	0	0.00	28.45	15	4,960	0.30%
2023/09/11	0.2	28.15	0.1	28.30	28.00	0.1	5,018	0.00%
2023/09/07	36.8	28.15	0	0.00	28.15	36.8	5,102	0.72%
2023/09/06	46	28.16	0	0.00	28.15	46	5,151	0.89%
2023/09/05	0.1	28.75	0	0.00	28.50	0.1	5,189	0.00%
2023/09/04	39.9	28.70	3	28.65	28.70	36.9	5,251	0.70%
2023/09/01	0	0.00	41	28.60	28.55	-41	5,273	-0.78%
2023/08/31	17.5	28.60	0	0.00	28.55	17.5	5,389	0.32%
2023/08/30	17.2	27.90	12	28.00	28.00	5.2	5,419	0.10%
2023/08/28	12.3	27.49	10	27.60	27.50	2.3	5,850	0.04%
2023/08/24	5	27.94	0	0.00	27.85	5	5,797	0.09%
2023/08/23	4	27.95	4.4	28.01	28.10	-0.4	5,797	-0.01%
2023/08/22	9.2	28.06	1	28.30	28.05	8.2	5,809	0.14%
2023/08/21	0	0.00	2.1	28.55	28.45	-2.1	5,812	-0.04%
2023/08/18	161.2	28.47	0.3	28.53	28.35	160.9	5,850	2.75%	大買/鉅額交易
2023/08/17	10.3	28.80	40	28.75	28.80	-29.7	5,935	-0.50%
2023/08/16	20.4	28.87	5	28.60	28.90	15.4	5,938	0.26%
2023/08/15	0	0.00	1	29.35	29.10	-1	5,950	-0.02%
2023/08/14	2	29.43	0.5	29.35	29.00	1.5	6,008	0.03%
2023/08/11	56.1	29.90	5	29.91	30.00	51.1	6,008	0.85%
2023/08/10	62.1	31.02	3	30.93	30.45	59.1	5,968	0.99%
2023/08/09	1	32.45	4	32.33	32.45	-3	5,861	-0.05%
2023/08/08	0	0.00	4	32.70	32.70	-4	5,843	-0.07%
2023/08/07	23.2	34.19	49	34.82	33.45	-25.8	5,843	-0.44%
2023/08/04	3	34.33	35.5	34.44	34.40	-32.5	5,757	-0.56%
2023/08/02	89	34.37	161	34.52	34.00	-72	5,938	-1.21%	大賣/
2023/08/01	6	34.20	54	34.10	33.90	-48	5,847	-0.82%
2023/07/31	83.2	34.71	77	34.50	34.55	6.2	5,939	0.10%
2023/07/28	71.3	34.37	13.3	35.15	34.10	58	6,126	0.95%
2023/07/27	51.6	35.06	177.7	34.96	35.00	-126	5,983	-2.11%	大賣/鉅額交易
2023/07/26	0	0.00	2	33.28	33.15	-2	5,634	-0.04%
2023/07/25	1	32.90	2	32.95	32.70	-1	5,643	-0.02%
2023/07/24	18	33.00	1	33.05	32.75	17	5,693	0.30%
2023/07/21	2	32.90	23	32.42	32.25	-21	5,906	-0.36%
2023/07/20	0	0.00	4	32.03	32.80	-4	6,338	-0.06%
2023/07/19	4	32.10	1	32.20	31.90	3	6,847	0.04%
2023/07/18	2	32.28	12	32.33	32.05	-10	7,263	-0.14%
2023/07/17	1	32.70	11.1	32.74	32.75	-10.1	7,430	-0.14%
2023/07/14	2	32.40	2	32.30	32.40	0	7,402	0.00%
2023/07/13	0	32.20	32	32.53	31.90	-32	7,373	-0.43%
2023/07/12	0	0.00	38	32.55	32.55	-38	7,311	-0.52%
2023/07/11	3	32.80	0	0.00	32.80	3	7,286	0.04%
2023/07/10	4	32.83	2	32.70	32.80	2	7,266	0.03%
2023/07/07	2	33.30	3.5	33.33	33.30	-1.5	7,228	-0.02%
2023/07/06	100	34.51	8	34.43	34.00	92	7,151	1.29%
2023/07/05	1	34.15	64	34.34	34.05	-63	7,034	-0.90%
2023/07/04	16	33.93	3.1	33.90	33.80	12.9	6,972	0.19%
2023/07/03	4	34.16	8.2	34.15	34.20	-4.2	6,895	-0.06%
2023/06/30	2	33.97	9.4	34.03	34.05	-7.4	6,789	-0.11%
2023/06/29	136	34.30	49.1	33.72	34.25	86.9	6,717	1.29%	大買/
2023/06/28	20.5	33.33	8	33.34	33.15	12.5	6,563	0.19%
2023/06/27	57.1	33.90	87	33.95	33.80	-29.9	6,491	-0.46%
2023/06/26	103.5	34.55	156.2	34.43	34.75	-52.7	6,287	-0.84%	大買/大賣/
2023/06/21	34	33.22	75	33.15	33.30	-41	5,768	-0.71%
2023/06/20	0	0.00	1	32.75	32.60	-1	5,679	-0.02%
2023/06/19	5	32.50	5	32.51	32.55	0	5,652	0.00%
2023/06/15	14	32.29	6	32.20	32.30	8	5,582	0.14%
2023/06/14	52.1	32.55	1	33.00	32.55	51.1	5,558	0.92%
2023/06/13	2.2	32.58	3	32.73	32.90	-0.8	5,535	-0.01%
2023/06/12	1.4	33.07	0	33.30	33.20	1.4	5,483	0.02%
2023/06/09	38	33.67	0.1	33.50	33.80	37.9	5,424	0.70%
2023/06/08	4	33.46	1	33.35	33.25	3	5,374	0.06%
2023/06/07	9	33.68	1	33.80	33.80	8	5,307	0.15%
2023/06/06	34	34.21	32.1	34.28	33.55	2	5,261	0.04%
2023/06/05	13.1	33.89	2	33.90	33.75	11.1	5,124	0.22%
2023/06/02	58.3	33.51	23	33.64	33.25	35.3	5,014	0.70%
2023/06/01	101	33.33	65	33.53	33.50	36	4,830	0.75%	大買/
2023/05/31	0	0.00	1	31.95	31.75	-1	4,534	-0.02%
2023/05/30	2	31.95	0	0.00	31.75	2	4,521	0.04%
2023/05/29	1	31.90	2	32.00	31.95	-1	4,522	-0.02%
2023/05/26	13	31.48	6	31.58	31.60	7	4,497	0.16%
2023/05/25	5	32.29	5	32.20	32.20	0	4,449	0.00%
2023/05/24	17	32.49	31	32.50	32.45	-14	4,428	-0.32%
2023/05/23	28.1	32.60	22	32.52	32.60	6.1	4,365	0.14%
2023/05/22	22	31.04	4	31.20	31.75	18	4,229	0.43%
2023/05/19	4	31.60	0	0.00	31.35	4	4,193	0.10%
2023/05/18	13	32.10	5	32.00	31.85	8	4,149	0.19%
2023/05/17	1	31.85	1	32.05	31.80	0	4,074	0.00%
2023/05/16	4	31.64	3	31.53	31.70	1	4,032	0.02%
2023/05/15	1	31.65	1	31.40	31.45	0	4,024	0.00%
2023/05/12	12.1	31.78	47	32.51	32.05	-34.9	4,013	-0.87%
2023/05/11	12.1	31.78	47	32.51	31.75	-34.9	4,001	-0.87%
2023/05/10	2	32.48	11	32.44	32.40	-9	3,948	-0.23%
2023/05/09	19	33.88	22	33.91	33.20	-3	3,911	-0.08%
2023/05/08	4.2	33.45	29	33.49	33.50	-24.8	3,665	-0.68%
2023/05/05	26	33.18	22	33.60	33.10	4	3,594	0.11%
2023/05/04	48	33.41	66.1	33.10	33.65	-18.1	3,437	-0.53%
2023/05/03	15	32.29	5	32.35	32.10	10	3,116	0.32%
2023/05/02	17	31.89	50	31.74	32.00	-33	2,986	-1.11%
2023/04/28	18	31.33	21	31.49	31.30	-3	2,919	-0.10%
2023/04/27	6	31.37	1	31.15	31.35	5	2,866	0.17%
2023/04/26	49	32.05	55	32.13	32.00	-6	2,767	-0.22%
2023/04/25	156	32.44	164.1	32.62	32.35	-8.1	2,461	-0.33%	大買/大賣/
2023/04/24	98	31.87	81.1	32.08	32.50	16.9	2,003	0.84%
2023/04/21	75	30.97	91	31.27	30.40	-16	1,446	-1.11%
2023/04/20	35	29.79	27	29.60	29.45	8	1,034	0.77%
2023/04/19	2	28.52	0	0.00	28.40	2	843	0.24%
2023/04/18	1.9	28.80	0	0.00	28.75	1.9	845	0.22%
2023/04/14	0.1	28.80	1	28.85	28.85	-1	860	-0.11%
2023/04/13	0	0.00	32	28.72	28.75	-32	854	-3.74%
2023/04/12	2	28.73	0	0.00	28.80	2	846	0.24%
2023/04/11	0	0.00	0	28.58	28.60	0	834	0.00%
2023/04/10	13	28.75	11	28.90	28.45	2	832	0.24%
2023/04/07	0	0.00	0	28.40	28.75	0	801	0.00%
2023/04/06	1	28.45	0	0.00	28.60	1	789	0.13%
2023/03/31	0	28.24	0	0.00	28.25	0	778	0.00%
2023/03/30	0	28.24	0	28.35	28.10	0	777	0.00%
2023/03/29	2	28.30	0	0.00	28.25	2	776	0.26%
2023/03/28	0	28.39	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.46	3	28.20	28.20	-3	780	-0.38%
2023/03/24	1	28.00	0	28.23	28.00	1	798	0.12%
2023/03/23	0	28.10	0	28.10	28.00	0	797	0.00%
2023/03/22	1	27.90	1.1	27.96	27.85	-0.1	796	-0.02%
2023/03/21	0	27.90	0	27.90	27.80	0	794	0.00%
2023/03/20	1	27.35	0	0.00	27.45	1	791	0.13%
2023/03/17	1.7	27.61	0	0.00	27.15	1.7	786	0.22%
2023/03/16	4.2	27.65	2	27.95	27.60	2.2	751	0.29%
2023/03/15	2	28.45	0	0.00	28.40	2	733	0.27%
2023/03/14	0	28.90	1	28.75	28.75	-1	730	-0.14%
2023/03/13	0	28.78	0	0.00	28.80	0	755	0.00%
2023/03/10	0	0.00	1	28.70	28.85	-1	753	-0.13%
2023/03/09	1	29.10	0	29.15	29.05	1	766	0.13%
2023/03/08	1	28.90	1.3	29.03	29.10	-0.3	776	-0.04%
2023/03/07	0.4	29.00	1	28.85	29.00	-0.6	773	-0.08%
2023/03/02	0.1	28.80	0	0.00	28.75	0.1	764	0.01%
2023/03/01	0	28.90	10	28.51	28.70	-10	774	-1.29%
2023/02/24	1	28.55	1	28.80	28.85	0	772	0.00%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	7	28.73	3	28.70	28.70	4	800	0.50%
2023/02/20	2	28.70	0	0.00	28.65	2	811	0.25%
2023/02/17	0	28.50	0	0.00	28.60	0	821	0.00%
2023/02/16	0	28.61	0	0.00	28.55	0	834	0.00%
2023/02/15	0	28.75	0	0.00	28.45	0	842	0.00%
2023/02/14	0	28.70	3	28.68	28.65	-3	845	-0.35%
2023/02/13	0	28.82	0	28.55	28.55	0	847	0.00%
2023/02/08	0	29.03	0	29.05	29.05	0	821	0.00%
2023/02/06	0.2	28.72	360	28.53	28.60	-359.8	785	-45.82%	大賣/鉅額交易
2023/02/03	0	29.00	1	29.05	29.05	-1	782	-0.13%
2023/02/02	0	28.93	1	28.90	29.00	-1	773	-0.13%
2023/02/01	0	29.15	80	28.72	28.85	-80	763	-10.47%
2023/01/31	0	28.85	1.4	29.12	29.10	-1.4	757	-0.19%
2023/01/30	0	0.00	23	28.76	28.85	-23	744	-3.09%
2023/01/17	8	28.50	0	0.00	28.50	8	730	1.10%
2023/01/16	2	28.25	0	0.00	28.20	2	722	0.28%
2023/01/12	0	0.00	189	28.25	28.35	-189	729	-25.91%	大賣/鉅額交易
2023/01/10	0	0.00	1	28.50	28.40	-1	724	-0.14%
2023/01/09	0	0.00	108.4	27.83	27.95	-108.4	693	-15.64%	大賣/鉅額交易
2023/01/06	150	27.63	159	27.63	27.60	-9	688	-1.31%	大買/大賣/
2023/01/05	0	0.00	0.1	27.65	27.65	-0.1	702	-0.02%
2023/01/03	0	0.00	0	27.35	27.35	0	700	0.00%
2022/12/30	0	0.00	0	27.45	27.35	0	701	0.00%
2022/12/28	0	27.30	0	0.00	27.20	0	703	0.00%
2022/12/27	0	27.40	0	0.00	27.25	0	704	0.00%
2022/12/22	0	0.00	154	27.40	27.45	-154	720	-21.37%	大賣/鉅額交易
2022/12/20	0	27.30	0	0.00	27.35	0	724	0.00%
2022/12/16	0	0.00	2	27.40	27.30	-2	729	-0.27%
2022/12/13	0	0.00	1	27.75	27.80	-1	707	-0.14%
2022/12/07	0	0.00	60	27.65	27.85	-60	729	-8.22%
2022/12/06	1	27.60	0	0.00	27.45	1	734	0.14%
2022/12/05	0	0.00	14	27.90	27.90	-14	732	-1.92%
2022/12/02	0.1	27.55	0	0.00	27.50	0.1	721	0.01%
2022/12/01	0	0.00	176	27.41	27.50	-176	726	-24.22%	大賣/鉅額交易
2022/11/28	0	27.30	0	0.00	27.20	0	717	0.00%
2022/11/25	1	27.25	0	0.00	27.25	1	724	0.14%
2022/11/24	0	0.00	10	27.40	27.40	-10	734	-1.36%
2022/11/22	0	0.00	0	27.15	27.15	0	734	0.00%
2022/11/21	0	0.00	10	27.25	27.25	-10	735	-1.36%
2022/11/18	0	0.00	3	27.05	27.15	-3	729	-0.41%
2022/11/16	3	26.97	0	0.00	26.80	3	732	0.41%
2022/11/15	2	27.25	0	0.00	27.35	2	828	0.24%
2022/11/14	0	27.15	0	0.00	27.15	0	826	0.01%
2022/11/11	2	27.05	0	0.00	27.00	2	814	0.25%
2022/11/09	60	27.03	0	0.00	27.15	60	813	7.38%
2022/11/04	0	0.00	2	26.33	26.45	-2	843	-0.24%
2022/11/03	0	26.30	0	0.00	26.15	0	855	0.00%
2022/10/31	0	26.20	0	0.00	26.20	0	840	0.00%
2022/10/28	0	0.00	10.1	26.10	26.00	-10.1	842	-1.20%
2022/10/27	0	0.00	10	26.00	26.10	-10	842	-1.19%
2022/10/26	0	0.00	1	25.70	25.65	-1	835	-0.12%
2022/10/24	0	25.75	0	0.00	25.70	0	849	0.00%
2022/10/21	0	0.00	17	25.62	25.65	-17	851	-2.00%
2022/10/18	1	25.90	10	26.10	26.05	-9	868	-1.04%
2022/10/14	10	25.80	19	26.02	26.00	-9	904	-0.99%
2022/10/13	0.1	25.95	5	25.65	25.25	-5	910	-0.54%
2022/10/11	1	26.30	0	0.00	25.90	1	932	0.11%
2022/10/07	1	26.60	0	0.00	26.70	1	935	0.11%
2022/09/30	0	0.00	1	26.30	26.60	-1	1,005	-0.10%
2022/09/28	2	26.15	0	0.00	26.15	2	1,029	0.19%
2022/09/26	1.4	26.56	0	0.00	26.45	1.4	1,059	0.13%
2022/09/22	0.1	27.13	0	0.00	26.90	0.1	1,134	0.01%
2022/09/16	2	27.58	6	27.50	27.35	-4	1,338	-0.30%
2022/09/15	0	0.00	0.4	27.70	27.60	-0.4	1,337	-0.03%
2022/09/14	1	27.35	0	0.00	27.60	1	1,374	0.07%
2022/09/13	0	0.00	1	27.70	27.70	-1	1,418	-0.07%
2022/09/08	0.4	26.95	0	0.00	27.00	0.4	1,456	0.03%
2022/09/07	1	26.85	0	0.00	26.75	1	1,486	0.07%
2022/09/06	6	27.30	10	27.00	27.10	-4	1,506	-0.27%
2022/09/05	1.2	27.42	0	0.00	27.25	1.2	1,519	0.08%
2022/09/02	1.1	27.76	0	0.00	27.70	1.1	1,526	0.07%
2022/09/01	0.2	27.95	0	0.00	27.90	0.2	1,531	0.01%
2022/08/30	0	0.00	40	27.87	27.95	-40	1,543	-2.59%
2022/08/29	0.1	27.86	0	0.00	27.85	0.1	1,551	0.00%
2022/08/26	2	28.23	0	0.00	28.30	2	1,549	0.13%
2022/08/25	2	28.20	0	0.00	28.20	2	1,550	0.13%
2022/08/24	1	28.25	64	28.21	28.15	-63	1,566	-4.02%
2022/08/23	0	0.00	196	28.20	28.20	-196	1,591	-12.32%	大賣/鉅額交易
2022/08/22	1	29.10	0	0.00	28.70	1	1,614	0.06%
2022/08/17	29	28.18	0	0.00	28.20	29	1,663	1.74%
2022/08/16	1.2	28.31	0	28.35	28.15	1.2	1,683	0.07%
2022/08/15	0	0.00	1	27.85	28.15	-1	1,686	-0.06%
2022/08/12	0	0.00	1	27.65	27.60	-1	1,707	-0.06%
2022/08/09	0	0.00	10	27.05	27.00	-10	1,818	-0.55%
2022/08/04	2	26.60	0	0.00	26.65	2	1,938	0.10%
2022/08/02	0	0.00	5	26.95	26.95	-5	2,014	-0.25%
2022/08/01	0	27.20	0	0.00	27.10	0	2,045	0.00%
2022/07/29	0	0.00	1	26.95	27.10	-1	2,062	-0.05%
2022/07/27	5	27.05	2	27.00	27.10	3	2,103	0.14%
2022/07/26	0	0.00	1	26.80	27.10	-1	2,232	-0.04%
2022/07/25	0	26.80	0	0.00	26.70	0	2,228	0.00%
2022/07/22	0	26.53	1	26.80	26.85	-1	2,230	-0.04%
2022/07/20	211	26.51	0	0.00	26.35	211	2,232	9.45%	大買/鉅額交易
2022/07/19	2.1	26.29	0	0.00	26.35	2.1	2,237	0.09%
2022/07/15	2	25.45	0	0.00	25.45	2	2,229	0.09%
2022/07/12	1	25.60	1	25.45	25.45	0	2,224	0.00%
2022/07/08	2	25.83	0.1	25.95	25.75	1.9	2,211	0.09%
2022/07/06	1	25.95	0	0.00	25.70	1	2,192	0.05%
2022/07/05	0	0.00	2.3	25.86	25.95	-2.3	2,181	-0.11%
2022/07/04	0	0.00	1	25.30	25.35	-1	2,161	-0.05%
2022/07/01	31.3	25.21	10	25.20	25.20	21.3	2,163	0.99%
2022/06/30	54.3	26.06	101	25.65	26.05	-46.7	2,149	-2.17%	大賣/
2022/06/29	52.2	26.60	0	0.00	26.55	52.2	2,118	2.46%
2022/06/28	4.1	27.09	2	27.53	27.15	2.1	2,088	0.10%
2022/06/27	1	29.85	40	29.95	29.95	-39	2,026	-1.92%
2022/06/24	0	0.00	37.1	29.88	29.75	-37.1	1,968	-1.88%
2022/06/23	1.1	29.56	0	0.00	29.65	1.1	1,984	0.05%
2022/06/22	3	29.80	20	30.00	29.55	-17	1,991	-0.85%
2022/06/21	2	29.95	1	30.15	29.95	1	1,965	0.05%
2022/06/20	1	29.90	22	30.28	29.90	-21	1,925	-1.09%
2022/06/17	0	30.00	28	30.09	30.30	-28	1,901	-1.47%
2022/06/16	1	30.30	1	30.10	30.00	0	1,884	0.00%
2022/06/15	0	0.00	0.8	30.10	30.05	-0.8	1,870	-0.04%
2022/06/14	4.2	29.43	5	29.35	29.60	-0.9	1,862	-0.05%
2022/06/13	3	29.53	0	0.00	29.55	3	1,862	0.16%
2022/06/10	1	30.05	0	0.00	30.15	1	1,860	0.05%
2022/06/09	0.1	30.15	1	30.30	30.20	-1	1,857	-0.05%
2022/06/08	2	30.05	1	30.10	30.05	1	1,848	0.05%
2022/06/07	2	29.90	0	0.00	29.95	2	1,851	0.11%
2022/06/06	2	29.90	0	0.00	30.00	2	1,854	0.11%
2022/06/01	0	0.00	6	30.05	30.00	-6	1,905	-0.31%
2022/05/31	1	29.95	0	0.00	30.00	1	1,889	0.05%
2022/05/30	2	29.80	103	30.00	30.05	-101	1,865	-5.42%	大賣/鉅額交易
2022/05/27	3	29.47	187	29.57	29.55	-184	1,831	-10.04%	大賣/鉅額交易
2022/05/26	5	29.80	1	29.80	29.65	4	1,795	0.22%
2022/05/25	16	29.57	135	29.37	29.40	-119	1,775	-6.70%	大賣/鉅額交易
2022/05/24	0	30.03	2	29.95	29.95	-2	1,731	-0.12%
2022/05/23	1	30.00	0	0.00	30.10	1	1,712	0.06%
2022/05/20	4	29.84	6	29.93	29.95	-2	1,721	-0.12%
2022/05/19	26.1	29.48	162	29.61	29.60	-135.9	1,700	-7.99%	大賣/鉅額交易
2022/05/18	4.5	30.29	0	0.00	30.40	4.5	1,637	0.27%
2022/05/17	1.3	30.22	0	0.00	30.20	1.3	1,611	0.08%
2022/05/16	4	30.41	10	30.14	30.15	-6	1,613	-0.37%
2022/05/12	101	30.68	9	30.84	30.40	92	1,621	5.67%	大買/
2022/05/11	1	31.85	0	0.00	31.85	1	1,591	0.06%
2022/05/10	1	32.40	15	32.98	32.50	-14	1,614	-0.87%
2022/05/06	0	0.00	60	33.20	33.20	-60	1,603	-3.74%
2022/05/05	0.1	33.70	0	0.00	33.60	0.1	1,617	0.01%
2022/05/04	1	33.75	0	0.00	33.65	1	1,622	0.06%
2022/05/03	8	34.43	8	34.75	33.70	0	1,594	0.00%
2022/04/29	1	33.50	201	33.56	33.45	-200	1,469	-13.61%	大賣/鉅額交易
2022/04/28	0	0.00	0	33.59	33.50	0	1,476	0.00%
2022/04/27	1	33.35	10	33.40	33.40	-9	1,473	-0.61%
2022/04/22	1	34.95	151.5	34.88	34.95	-150.5	1,466	-10.27%	大賣/鉅額交易
2022/04/21	1	34.85	0	0.00	34.65	1	1,488	0.07%
2022/04/20	2	34.68	0	0.00	34.45	2	1,545	0.13%
2022/04/19	2	34.50	2	34.60	34.50	0	1,548	0.00%
2022/04/18	0	34.50	0	0.00	34.40	0	1,559	0.00%
2022/04/15	0	34.60	100.8	34.54	34.65	-100.7	1,599	-6.30%
2022/04/14	0	0.00	2	34.55	34.65	-2	1,636	-0.12%
2022/04/13	0	0.00	1	34.40	34.40	-1	1,681	-0.06%
2022/04/12	1	33.85	0	0.00	34.15	1	1,742	0.06%
2022/04/11	1	34.50	11	34.32	34.10	-10	1,781	-0.56%
2022/04/08	1	34.50	40	34.45	34.50	-39	1,793	-2.17%
2022/04/07	0.1	34.76	62	34.76	34.60	-61.9	1,808	-3.42%
2022/04/06	0	34.87	105	34.70	34.90	-105	1,813	-5.79%	大賣/鉅額交易
2022/04/01	0	34.80	95	34.66	34.60	-95	1,846	-5.15%
2022/03/30	0	34.60	40	34.46	34.70	-40	2,111	-1.89%
2022/03/29	2	34.43	48	34.45	34.45	-46	2,173	-2.12%
2022/03/28	0	0.00	146	34.38	34.40	-146	2,183	-6.69%	大賣/鉅額交易
2022/03/25	1.1	34.65	0	0.00	34.50	1.1	2,155	0.05%
2022/03/24	2	34.90	70	34.90	34.85	-68	2,163	-3.14%
2022/03/23	1	35.05	150	35.05	35.10	-149	2,177	-6.84%	大賣/鉅額交易
2022/03/22	2	34.98	1	35.05	35.10	1	2,204	0.05%
2022/03/21	0	34.85	5	34.75	35.10	-5	2,226	-0.22%
2022/03/18	0	35.00	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	34.70	0	34.80	34.70	0	2,371	0.00%
2022/03/16	1	34.40	8	34.58	34.35	-7	2,376	-0.29%
2022/03/15	1	34.00	47	34.20	33.95	-46	2,372	-1.94%
2022/03/14	5	34.50	0	0.00	34.45	5	2,373	0.21%
2022/03/11	0	34.60	0	0.00	34.25	0	2,402	0.00%
2022/03/10	1	34.35	7	34.39	34.35	-6	2,412	-0.25%
2022/03/09	2	33.88	0	0.00	33.95	2	2,412	0.08%
2022/03/08	0	34.05	144	33.82	33.70	-144	2,421	-5.95%	大賣/鉅額交易
2022/03/07	9.2	34.35	2	34.30	34.35	7.1	2,401	0.30%
2022/03/04	1	34.95	0	0.00	34.90	1	2,409	0.04%
2022/03/02	0	0.00	4	35.04	35.00	-4	2,632	-0.15%
2022/03/01	0	35.05	0	0.00	34.85	0	2,696	0.00%
2022/02/25	4	34.65	11	34.68	34.40	-7	2,711	-0.26%
2022/02/24	13	34.71	40	34.70	34.60	-27	2,724	-0.99%
2022/02/23	6	35.50	3	35.40	35.60	3	2,717	0.11%
2022/02/22	2	35.35	0	0.00	35.40	2	2,787	0.07%
2022/02/21	1	35.60	0	0.00	36.20	1	2,895	0.03%
2022/02/18	1	35.70	0	0.00	35.70	1	2,919	0.03%
2022/02/17	2	35.80	4	35.69	35.90	-2	2,964	-0.07%
2022/02/16	0	36.00	5	36.15	36.00	-5	2,975	-0.17%
2022/02/15	19	36.19	10	36.30	36.05	9	2,979	0.30%
2022/02/14	0	36.38	6	36.43	36.50	-6	2,998	-0.20%
2022/02/11	367	36.26	2	36.32	36.35	365	3,056	11.94%	大買/鉅額交易
2022/02/10	0	36.05	2	36.20	36.25	-2	3,084	-0.06%
2022/02/09	444	35.69	6	35.74	35.85	438	3,082	14.21%	大買/鉅額交易
2022/02/08	6	35.34	3	35.30	35.60	3	3,060	0.10%
2022/02/07	10	34.95	2.8	34.76	34.90	7.2	3,067	0.23%
2022/01/26	0	34.20	2	34.20	34.05	-2	3,071	-0.07%
2022/01/25	1	34.10	2	34.20	34.10	-1	3,117	-0.03%
2022/01/24	1	34.20	20	34.05	34.35	-19	3,167	-0.60%
2022/01/21	20	34.70	0	0.00	34.55	20	3,216	0.62%
2022/01/20	1	34.70	5	34.85	35.05	-4	3,215	-0.12%
2022/01/19	1	34.65	0	0.00	34.60	1	3,249	0.03%
2022/01/18	25	34.90	0	0.00	34.80	25	3,277	0.76%
2022/01/17	276	35.30	0.3	35.20	35.30	275.7	3,277	8.41%	大買/鉅額交易
2022/01/14	20	35.65	3	35.40	35.40	17	3,305	0.51%
2022/01/13	31	35.84	8	35.94	35.85	23	3,297	0.70%
2022/01/12	0	0.00	2	35.48	35.50	-2	3,267	-0.06%
2022/01/11	58	35.62	0	0.00	35.40	58	3,273	1.77%
2022/01/10	1	35.50	7	35.31	35.65	-6	3,310	-0.18%
2022/01/07	3	34.93	1	35.10	35.00	2	3,318	0.06%
2022/01/05	1	34.75	1	34.95	34.65	0	3,317	0.00%
2022/01/04	17	34.88	0	35.10	35.05	17	3,280	0.52%
2022/01/03	1	35.05	0	0.00	35.05	1	3,268	0.03%
2021/12/30	3	35.40	0	0.00	35.30	3	3,292	0.09%
2021/12/29	2.1	35.45	2	35.45	35.50	0.1	3,355	0.00%
2021/12/28	3.1	35.04	2	35.33	35.20	1.1	3,391	0.03%
2021/12/27	4	35.99	19	36.07	35.60	-15	3,425	-0.44%
2021/12/24	12	35.82	6	35.73	35.90	6	3,417	0.18%
2021/12/23	1	34.85	5	34.78	35.05	-4	3,392	-0.12%
2021/12/22	0	0.00	1	34.20	34.35	-1	3,483	-0.03%
2021/12/21	0	0.00	1	34.10	34.10	-1	4,172	-0.02%
2021/12/20	0	0.00	1	33.95	33.70	-1	4,690	-0.02%
2021/12/17	3	33.77	0.1	33.95	33.90	2.9	4,907	0.06%
2021/12/16	0	0.00	1	33.80	33.70	-1	4,925	-0.02%
2021/12/15	2	33.80	3	33.90	33.95	-1	4,956	-0.02%
2021/12/14	7	34.84	5	34.30	34.00	2	4,980	0.04%
2021/12/13	10	33.75	2	33.85	33.60	8	4,850	0.16%
2021/12/10	1.1	33.91	0	34.05	33.90	1.1	4,864	0.02%
2021/12/09	2	34.00	0	0.00	34.00	2	4,854	0.04%
2021/12/08	5	33.88	0	0.00	33.95	5	4,861	0.10%
2021/12/07	50.1	33.60	0.1	33.90	33.80	50	4,883	1.02%
2021/12/06	1	33.80	0	33.85	33.70	1	4,864	0.02%
2021/12/03	4.1	33.86	0	0.00	33.85	4.1	4,886	0.08%
2021/12/02	1.6	33.90	0	0.00	33.80	1.6	4,893	0.03%
2021/12/01	1	34.00	0	0.00	34.05	1	4,897	0.02%
2021/11/29	6	34.03	2	34.25	34.10	4	4,919	0.08%
2021/11/26	8	34.38	11	34.65	34.50	-3	4,875	-0.06%
2021/11/25	6	35.66	202	35.68	35.70	-196	4,805	-4.08%	大賣/鉅額交易
2021/11/24	1	35.30	1	35.15	35.50	0	4,774	0.00%
2021/11/23	153	35.16	2	35.03	34.85	151	4,774	3.16%	大買/鉅額交易
2021/11/22	23	35.20	2	35.28	35.35	21	4,777	0.44%
2021/11/19	3	35.72	22	35.73	35.50	-19	4,784	-0.40%
2021/11/18	236	36.17	5.9	36.22	36.05	230.1	4,768	4.83%	大買/鉅額交易
2021/11/17	1	35.30	0	35.45	35.40	1	4,669	0.02%
2021/11/16	269	35.02	5	35.06	35.40	264	4,659	5.67%	大買/鉅額交易
2021/11/15	10	35.10	2	34.90	35.00	8	4,663	0.17%
2021/11/12	0	0.00	230	34.45	34.50	-230	4,711	-4.88%	大賣/鉅額交易
2021/11/11	4	34.60	0	0.00	34.50	4	4,748	0.08%
2021/11/10	27	35.30	19	35.41	34.75	8	4,828	0.17%
2021/11/09	10	34.98	3	35.00	35.00	7	4,749	0.15%
2021/11/08	2	35.15	13	34.91	35.15	-11	4,727	-0.23%
2021/11/05	20	34.35	0	0.00	34.55	20	4,701	0.43%
2021/11/04	1	34.45	3	34.35	34.35	-2	4,717	-0.04%
2021/11/03	1	34.25	0	0.00	34.65	1	4,720	0.02%
2021/11/02	20	34.63	4	34.75	34.30	16	4,727	0.34%
2021/11/01	2	34.50	1	34.50	34.20	1	4,711	0.02%
2021/10/29	0	0.00	4	33.69	34.00	-4	4,713	-0.08%
2021/10/28	0	33.25	6	33.15	33.20	-6	4,726	-0.13%
2021/10/27	8	33.17	0.1	33.20	33.05	7.9	4,763	0.17%
2021/10/26	3	33.25	0	0.00	33.35	3	4,746	0.06%
2021/10/25	2	33.63	190	33.60	33.60	-188	4,738	-3.97%	大賣/鉅額交易
2021/10/22	3	33.55	0	0.00	33.60	3	4,771	0.06%
2021/10/20	0	34.10	2	33.95	33.95	-2	4,901	-0.04%
2021/10/19	2	34.40	1	34.65	34.30	1	4,939	0.02%
2021/10/18	3	34.50	2	34.65	34.40	1	5,010	0.02%
2021/10/15	2	34.00	2	33.90	33.90	0	5,076	0.00%
2021/10/14	0	0.00	1	34.00	33.95	-1	5,072	-0.02%
2021/10/13	1	33.00	0	0.00	33.10	1	5,046	0.02%
2021/10/12	1	33.55	4	33.20	33.30	-3	5,039	-0.06%
2021/10/08	2	33.78	0	0.00	33.55	2	5,047	0.04%
2021/10/06	2.1	33.55	1	33.15	33.20	1.1	5,136	0.02%
2021/10/05	1.1	33.05	2	33.38	33.90	-0.9	5,163	-0.02%
2021/10/04	0	0.00	1	34.10	33.75	-1	5,229	-0.02%
2021/10/01	44.2	34.72	11	34.41	34.40	33.2	5,334	0.62%
2021/09/30	294.2	36.01	10	35.99	35.65	284.2	5,582	5.09%	大買/鉅額交易
2021/09/29	18.1	35.88	54	35.93	35.70	-35.9	5,656	-0.64%
2021/09/28	105.1	37.79	34	37.05	37.20	71.1	5,623	1.26%	大買/
2021/09/27	34	36.36	22.3	36.42	37.50	11.7	5,127	0.23%
2021/09/24	17	34.86	3	34.38	34.10	14	5,231	0.27%
2021/09/23	1	33.85	0	0.00	34.10	1	5,482	0.02%
2021/09/22	340	33.96	3	34.00	33.80	337	5,512	6.11%	大買/鉅額交易
2021/09/17	111.1	34.51	0	0.00	34.30	111.1	5,554	2.00%	大買/鉅額交易
2021/09/16	220.2	34.91	1	34.80	34.90	219.2	5,568	3.94%	大買/鉅額交易
2021/09/15	21	35.21	0	0.00	35.15	21	5,599	0.38%
2021/09/13	3	35.20	4	35.33	35.75	-1	6,089	-0.02%
2021/09/10	1	35.35	2	35.50	35.20	-1	6,292	-0.02%
2021/09/08	3	35.20	2	35.70	35.10	1	6,382	0.02%
2021/09/07	4	35.59	1	35.60	35.60	3	6,401	0.05%
2021/09/06	26	35.51	0	0.00	35.50	26	6,471	0.40%
2021/09/02	2.1	35.93	368	35.96	36.10	-365.9	6,818	-5.37%	大賣/鉅額交易
2021/09/01	21	36.06	0	0.00	36.05	21	6,932	0.30%
2021/08/31	2	35.88	0	0.00	36.00	2	7,220	0.03%
2021/08/30	27.1	36.51	0	0.00	36.45	27.1	8,170	0.33%
2021/08/27	1	36.65	0	0.00	37.15	1	8,507	0.01%
2021/08/25	1	36.35	0	0.00	36.45	1	9,548	0.01%
2021/08/24	17.1	36.04	0	0.00	36.00	17.1	9,557	0.18%
2021/08/23	10	36.40	5	36.49	36.65	5	9,552	0.05%
2021/08/20	11	35.51	0.2	35.85	36.05	10.8	9,568	0.11%
2021/08/19	7	36.59	2	36.70	35.80	5	9,595	0.05%
2021/08/18	0.3	37.03	43	36.23	36.75	-42.7	9,597	-0.45%
2021/08/17	3	37.33	43	37.84	36.85	-40	9,597	-0.42%
2021/08/16	61	40.13	15	39.55	39.65	46	9,655	0.48%
2021/08/13	7.1	41.08	0	0.00	40.90	7.1	9,619	0.07%
2021/08/12	11.1	41.58	10	42.10	41.15	1.1	9,653	0.01%
2021/08/11	3.1	41.38	2	41.50	41.15	1.1	9,717	0.01%
2021/08/09	0	0.00	4.3	42.39	42.40	-4.3	9,916	-0.04%
2021/08/06	1	42.10	0.1	42.25	42.05	0.9	10,006	0.01%
2021/08/05	3	42.13	2.3	41.66	42.05	0.8	10,134	0.01%
2021/08/04	2	42.10	2.4	41.91	42.20	-0.4	10,387	0.00%
2021/08/03	1.1	41.38	1	41.55	41.80	0.1	10,891	0.00%
2021/08/02	1	41.51	1	41.95	42.00	0	11,135	0.00%
2021/07/30	0	0.00	3	42.25	42.15	-3	11,123	-0.03%
2021/07/29	2	42.13	0	0.00	42.20	2	11,148	0.02%
2021/07/27	7	41.79	2.1	41.81	41.75	4.9	11,276	0.04%
2021/07/26	32.1	41.87	19	42.29	41.35	13.1	11,320	0.12%
2021/07/23	19	43.84	11	43.65	43.80	8	11,234	0.07%
2021/07/22	15	42.27	1,376	41.95	42.10	-1,361	11,252	-12.09%	大賣/鉅額交易
2021/07/21	8	42.88	16	42.53	42.65	-8	11,280	-0.07%
2021/07/20	0.2	43.68	9	43.77	43.40	-8.8	11,329	-0.08%
2021/07/19	2	44.28	2	44.78	44.60	0	11,489	0.00%
2021/07/16	334	44.61	4	44.93	44.75	330	11,723	2.82%	大買/鉅額交易
2021/07/15	5	44.90	14	45.01	45.10	-9	11,904	-0.08%
2021/07/14	4	44.25	4	44.26	44.35	0	12,012	0.00%
2021/07/13	5	44.79	4	44.58	44.20	1	12,155	0.01%
2021/07/12	309	45.20	10	45.69	44.95	299	12,200	2.45%	大買/鉅額交易
2021/07/09	11	46.10	1	45.95	45.95	10	12,244	0.08%
2021/07/08	16	46.89	50.1	46.81	46.80	-34.1	12,352	-0.28%
2021/07/07	32	48.97	189.1	49.56	48.00	-157.1	12,719	-1.24%	大賣/鉅額交易
2021/07/06	23	48.35	182	49.44	48.05	-159	12,729	-1.25%	大賣/鉅額交易
2021/07/05	17	48.17	53	47.58	48.35	-36	12,634	-0.28%
2021/07/02	35	48.55	149	48.87	48.25	-114	12,625	-0.90%	大賣/鉅額交易
2021/07/01	168	48.53	169.2	49.27	47.70	-1.2	12,600	-0.01%	大買/大賣/
2021/06/30	94.1	47.50	272.3	48.12	48.50	-178.2	12,196	-1.46%	大賣/鉅額交易
2021/06/29	4	45.55	0.1	45.50	45.60	3.9	11,816	0.03%
2021/06/28	1	44.90	4.1	44.66	46.00	-3.1	11,840	-0.03%
2021/06/25	19	45.32	22	45.16	44.90	-3	11,931	-0.03%
2021/06/24	0	0.00	29	45.17	45.40	-29	12,036	-0.24%
2021/06/23	15	45.30	50	44.72	44.80	-35	12,046	-0.29%
2021/06/22	339.1	45.57	101.2	45.82	45.25	238	12,006	1.98%	大買/大賣/鉅額交易
2021/06/21	218.1	45.27	122	45.60	45.80	96.1	11,681	0.82%	大買/大賣/
2021/06/18	0	0.00	9	43.97	44.30	-9	11,495	-0.08%
2021/06/17	15	44.73	0	0.00	44.05	15	11,500	0.13%
2021/06/16	8.4	43.65	2	43.95	43.85	6.4	11,569	0.06%
2021/06/15	0.1	44.00	2	43.95	44.00	-2	11,547	-0.02%
2021/06/11	157.8	45.66	110	45.92	44.50	47.8	11,486	0.42%	大買/大賣/
2021/06/09	12	45.25	12	46.40	45.10	0	11,135	0.00%
2021/06/08	57	47.19	74.5	47.61	46.90	-17.5	11,004	-0.16%
2021/06/07	454.4	48.60	300.1	49.00	49.00	154.3	10,711	1.44%	大買/大賣/鉅額交易
2021/06/04	69	47.25	92	47.42	45.65	-23	9,730	-0.24%
2021/06/03	355	46.34	281.1	46.92	46.40	73.9	9,410	0.78%	大買/大賣/
2021/06/02	27	43.39	7	44.56	44.75	20	8,596	0.23%
2021/06/01	0	0.00	4	40.90	41.70	-4	8,410	-0.05%
2021/05/31	4	41.60	17	41.46	41.30	-13	8,428	-0.15%
2021/05/28	0	0.00	26	41.06	41.20	-26	8,435	-0.31%
2021/05/27	5	41.90	15	41.25	40.90	-10	8,495	-0.12%
2021/05/25	17	41.60	5	43.30	41.70	12	8,495	0.14%
2021/05/24	20	42.71	32	42.64	42.35	-12	8,454	-0.14%
2021/05/21	1	40.30	2	40.65	41.30	-1	8,413	-0.01%
2021/05/20	1	40.00	2	40.23	39.95	-1	8,382	-0.01%
2021/05/19	2.1	40.10	4	40.38	40.35	-1.9	8,352	-0.02%
2021/05/18	25.1	39.17	52	40.00	40.00	-26.9	8,294	-0.32%
2021/05/17	50.2	37.09	2.2	37.30	37.50	48	8,225	0.58%
2021/05/14	18	39.25	46	39.21	39.30	-28	8,098	-0.35%
2021/05/13	58.2	39.12	35	40.35	40.55	23.2	7,981	0.29%
2021/05/12	64	41.93	83	41.02	40.80	-19	7,825	-0.24%
2021/05/11	524.1	47.11	463.4	46.80	44.85	60.7	7,543	0.80%	大買/大賣/
2021/05/10	178	45.76	23	46.01	46.30	155	7,010	2.21%	大買/鉅額交易
2021/05/07	2	42.75	1	43.20	43.20	1	6,735	0.01%
2021/05/06	6	43.60	8	43.23	42.90	-2	6,739	-0.03%
2021/05/05	18.1	43.62	131	43.50	42.80	-112.9	6,710	-1.68%	大賣/鉅額交易
2021/05/04	6	42.73	109	42.34	42.35	-103	6,679	-1.54%	大賣/鉅額交易
2021/05/03	3	44.27	12	44.70	44.45	-9	6,594	-0.14%
2021/04/29	22	44.29	27	44.26	44.60	-5	6,583	-0.08%
2021/04/28	45	44.95	29	44.95	44.90	16	6,554	0.24%
2021/04/27	21	44.64	56	44.69	45.80	-35	6,573	-0.53%
2021/04/26	18.5	45.16	28	45.26	45.20	-9.5	6,491	-0.15%
2021/04/23	21	42.79	45	43.66	44.10	-24	6,353	-0.38%
2021/04/22	10	44.17	29	42.76	42.65	-19	6,216	-0.31%
2021/04/21	8	43.79	30	44.28	43.90	-22	6,020	-0.37%
2021/04/20	1	42.30	7	42.74	42.90	-6	5,845	-0.10%
2021/04/19	1,041	42.78	44	42.52	43.00	997	5,793	17.21%	大買/鉅額交易
2021/04/16	34	41.50	11	41.10	41.55	23	5,623	0.41%
2021/04/15	26	41.05	23	40.98	40.80	3	5,565	0.05%
2021/04/14	594.3	40.68	120	40.28	40.75	474.3	5,534	8.57%	大買/大賣/鉅額交易
2021/04/13	422	42.42	154.4	43.33	41.80	267.6	5,423	4.93%	大買/大賣/鉅額交易
2021/04/12	186.1	40.19	124	40.10	40.45	62.1	4,935	1.26%	大買/大賣/
2021/04/09	22	37.16	0	37.34	37.00	22	4,665	0.47%
2021/04/08	1	37.17	10	37.69	38.00	-9	4,657	-0.19%
2021/04/07	36	37.03	7	37.00	37.00	29	4,750	0.61%
2021/04/06	14.1	36.49	22	36.65	37.40	-7.9	5,023	-0.16%
2021/04/01	8.1	35.04	5	35.12	35.40	3.1	5,095	0.06%
2021/03/31	13	35.16	104	34.90	34.90	-91	4,996	-1.82%	大賣/
2021/03/30	0	0.00	74	34.68	35.00	-74	4,935	-1.50%
2021/03/29	19	34.34	5	34.31	34.05	14	4,784	0.29%
2021/03/26	0	33.61	2	33.53	33.60	-2	4,838	-0.04%
2021/03/25	0	33.45	18	33.63	33.35	-18	4,869	-0.37%
2021/03/24	0	0.00	14	33.00	33.00	-14	4,804	-0.29%
2021/03/23	1	32.70	0	0.00	32.70	1	4,820	0.02%
2021/03/22	11	32.95	3	32.65	33.00	8	5,030	0.16%
2021/03/19	22.1	33.09	44	32.68	32.65	-21.9	5,060	-0.43%
2021/03/18	11	32.12	0	0.00	32.05	11	4,953	0.22%
2021/03/17	5	32.25	14	32.23	32.15	-9	4,948	-0.18%
2021/03/16	11	32.20	0	0.00	32.35	11	5,012	0.22%
2021/03/15	0	32.37	0	0.00	32.15	0	5,051	0.00%
2021/03/12	43	32.41	0	0.00	32.30	43	5,083	0.85%
2021/03/11	0.1	32.40	12	32.50	32.40	-11.9	5,137	-0.23%
2021/03/10	9	32.00	19	32.23	32.30	-10	5,138	-0.19%
2021/03/09	0.2	32.30	0	0.00	32.40	0.2	5,155	0.00%
2021/03/08	0	31.80	2	32.10	32.10	-2	5,171	-0.04%
2021/03/05	0	32.00	10	32.01	31.80	-10	5,165	-0.19%
2021/03/04	0	0.00	3	31.98	31.95	-3	5,211	-0.06%
2021/03/03	102	31.72	4	31.81	31.85	98	5,198	1.88%	大買/
2021/03/02	23	31.95	1	32.20	31.20	22	5,189	0.42%
2021/02/25	6	31.42	175	31.40	31.45	-169	5,134	-3.29%	大賣/鉅額交易
2021/02/24	1	31.40	0	0.00	31.50	1	5,173	0.02%
2021/02/23	7	31.36	1	31.50	31.65	6	5,162	0.12%
2021/02/22	6	31.15	0	0.00	31.10	6	5,150	0.12%
2021/02/19	5	30.59	116	30.62	30.90	-111	5,168	-2.15%	大賣/鉅額交易
2021/02/18	2	30.55	0	0.00	30.65	2	5,340	0.04%
2021/02/17	10	30.19	7	30.07	30.20	3	5,365	0.06%
2021/02/05	0	0.00	5	29.40	29.35	-5	5,789	-0.09%
2021/02/02	0	0.00	0	29.40	29.30	0	5,993	0.00%
2021/02/01	1	28.30	0	0.00	28.90	1	6,029	0.02%
2021/01/29	7	29.01	1	29.35	28.70	6	6,066	0.10%
2021/01/28	3	29.20	2	29.20	29.20	1	6,138	0.02%
2021/01/27	18	29.89	0	0.00	29.80	18	6,145	0.29%
2021/01/26	3	29.80	0	0.00	29.90	3	6,185	0.05%
2021/01/25	201	30.11	0	0.00	30.15	201	6,210	3.24%	大買/鉅額交易
2021/01/22	0.1	29.75	0	0.00	29.60	0.1	6,234	0.00%
2021/01/20	74	29.82	1	29.90	29.85	73	6,286	1.16%
2021/01/19	2	30.88	5	30.85	30.85	-3	6,495	-0.05%
2021/01/18	20	30.55	0	0.00	31.10	20	6,550	0.31%
2021/01/15	5	31.76	0.3	31.60	31.40	4.7	6,564	0.07%
2021/01/14	100	32.05	1	32.25	32.05	99	6,677	1.48%
2021/01/13	0	0.00	1	32.45	32.30	-1	6,713	-0.01%
2021/01/12	1	32.30	0	0.00	32.25	1	6,781	0.01%
2021/01/11	3	33.12	1	33.55	33.00	2	6,760	0.03%
2021/01/08	1	33.25	141	33.30	33.30	-140	6,787	-2.06%	大賣/鉅額交易
2021/01/07	1	33.55	5	34.04	33.55	-4	6,802	-0.06%
2021/01/06	4	33.30	9	33.50	33.20	-5	6,891	-0.07%
2021/01/05	5	33.88	13	33.78	33.75	-8	7,035	-0.11%
2021/01/04	2.3	34.09	13	34.20	34.20	-10.7	7,184	-0.15%
2020/12/31	382	34.07	4	34.04	34.00	378	7,154	5.28%	大買/鉅額交易
2020/12/30	0	0.00	20	34.18	34.15	-20	7,118	-0.28%
2020/12/29	65	34.16	49	34.16	33.55	16	7,018	0.23%
2020/12/28	22	33.21	124	32.90	33.45	-102	6,617	-1.54%	大賣/鉅額交易
2020/12/25	5	31.90	2	31.98	31.85	3	6,421	0.05%
2020/12/24	1	31.85	9	32.16	31.95	-8	6,566	-0.12%
2020/12/23	4	31.93	7	31.98	32.00	-3	6,696	-0.04%
2020/12/22	31	32.52	47	32.45	32.10	-16	6,864	-0.23%
2020/12/21	0	0.00	77	31.94	31.95	-77	6,824	-1.13%
2020/12/18	5	31.40	0	0.00	31.35	5	6,858	0.07%
2020/12/17	1	31.30	5	31.25	31.35	-4	6,965	-0.06%
2020/12/16	66	31.89	49.1	31.47	31.75	16.9	7,030	0.24%
2020/12/15	37	31.34	2	31.33	31.25	35	7,052	0.50%
2020/12/14	2	30.63	6	30.60	30.85	-4	7,238	-0.06%
2020/12/11	4	30.60	0	0.00	30.60	4	7,585	0.05%
2020/12/10	2	31.18	1	31.58	30.85	1	7,732	0.01%
2020/12/09	6	30.86	10	30.85	30.90	-4	7,836	-0.05%
2020/12/08	3.1	31.16	31.2	31.20	31.20	-28.1	7,910	-0.36%
2020/12/07	7	31.19	12	30.80	30.80	-5	8,044	-0.06%
2020/12/04	0	31.60	0	31.65	31.40	0	8,135	0.00%
2020/12/03	4	31.54	11	31.45	31.55	-7	8,318	-0.08%
2020/12/02	2	31.68	0	0.00	31.65	2	8,383	0.02%
2020/12/01	8	31.89	50	32.00	31.95	-42	8,434	-0.50%
2020/11/30	1	32.15	53	32.17	31.80	-52	8,550	-0.61%
2020/11/27	4	31.91	53	32.00	32.00	-49	8,664	-0.57%
2020/11/26	0	0.00	109	32.14	31.95	-109	8,892	-1.23%	大賣/鉅額交易
2020/11/25	4	31.90	5	32.03	31.75	-1	9,325	-0.01%
2020/11/24	16	32.05	50	32.04	31.90	-34	9,455	-0.36%
2020/11/23	5	31.84	55	32.12	31.80	-50	9,522	-0.53%
2020/11/20	4	32.00	50	32.00	32.00	-46	9,527	-0.48%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/18	13	31.67	5	31.90	31.95	8	9,607	0.08%
2020/11/17	130	31.96	7	32.26	32.00	123	9,652	1.27%	大買/鉅額交易
2020/11/16	3	32.60	138.2	32.64	32.65	-135.2	9,663	-1.40%	大賣/鉅額交易
2020/11/13	55	33.52	46	33.84	32.60	9	9,815	0.09%
2020/11/12	3	32.67	0	0.00	32.60	3	9,419	0.03%
2020/11/11	11	32.66	2	33.08	33.10	9	9,481	0.09%
2020/11/10	14	32.43	9	32.56	32.45	5	9,584	0.05%
2020/11/09	0	0.00	3	32.93	33.25	-3	9,613	-0.03%
2020/11/06	6	32.58	3	32.48	32.70	3	9,894	0.03%
2020/11/05	4	32.74	0	0.00	32.60	4	10,067	0.04%
2020/11/04	1	33.00	6	33.06	33.25	-5	10,031	-0.05%
2020/11/03	5	33.34	4	33.13	33.15	1	10,121	0.01%
2020/11/02	9	33.30	5	33.36	33.15	4	10,118	0.04%
2020/10/30	0	0.00	0.3	34.70	33.95	-0.3	10,102	0.00%
2020/10/29	2	34.45	0.2	34.41	34.30	1.8	10,056	0.02%
2020/10/28	19	34.73	10	35.10	34.75	9	10,041	0.09%
2020/10/27	28	35.28	44.2	35.19	35.35	-16.2	9,929	-0.16%
2020/10/26	402	33.71	1	33.50	33.55	401	9,628	4.16%	大買/鉅額交易
2020/10/23	10	33.89	0	0.00	33.75	10	9,552	0.10%
2020/10/22	7	34.25	10	34.11	33.85	-3	9,557	-0.03%
2020/10/21	2	33.45	4	33.79	33.75	-2	9,440	-0.02%
2020/10/20	386	33.59	11.6	33.32	33.60	374.4	9,399	3.98%	大買/鉅額交易
2020/10/19	2	32.50	1	32.40	32.50	1	9,368	0.01%
2020/10/16	112	32.82	9	33.06	32.80	103	9,357	1.10%	大買/鉅額交易
2020/10/15	4	33.43	26	33.08	33.20	-22	9,340	-0.24%
2020/10/14	15	33.51	17	33.77	33.20	-2	9,348	-0.02%
2020/10/13	38	34.47	136	34.14	34.50	-98	9,174	-1.07%	大賣/
2020/10/12	3	33.27	110	33.26	33.50	-107	8,973	-1.19%	大賣/鉅額交易
2020/10/08	5	32.09	3	31.83	31.75	2	8,852	0.02%
2020/10/07	12	32.49	2	32.45	32.25	10	8,838	0.11%
2020/10/06	4	32.40	4	32.48	32.50	0	8,827	0.00%
2020/10/05	0	0.00	4	31.90	32.10	-4	8,814	-0.05%
2020/09/30	40	32.00	1	32.10	31.55	39	8,814	0.44%
2020/09/29	8	32.04	5	31.93	32.55	3	8,758	0.03%
2020/09/28	6	31.87	8	31.82	31.80	-2	8,634	-0.02%
2020/09/25	24	31.14	67	31.41	31.60	-43	8,596	-0.50%
2020/09/24	5	31.08	37	30.66	30.45	-32	8,511	-0.38%
2020/09/23	19	31.14	10	31.35	31.15	9	8,369	0.11%
2020/09/22	15	32.25	15	32.38	31.90	0	8,273	0.00%
2020/09/21	18	33.03	19	32.95	33.10	-1	8,144	-0.01%
2020/09/18	11	32.70	31	32.60	32.90	-20	8,049	-0.25%
2020/09/17	9	31.59	22	30.92	31.75	-13	7,804	-0.17%
2020/09/16	660	30.91	171	30.93	31.55	489	7,580	6.45%	大買/大賣/鉅額交易
2020/09/15	27	29.95	157	29.96	30.00	-130	7,301	-1.78%	大賣/鉅額交易
2020/09/14	19	29.16	52	29.38	29.00	-33	7,211	-0.46%
2020/09/11	36	28.45	10	29.57	28.50	26	7,118	0.37%
2020/09/10	38	29.30	115.2	29.99	29.00	-77.2	7,058	-1.09%	大賣/
2020/09/09	22	29.25	23.1	29.84	29.65	-1.1	6,999	-0.02%
2020/09/08	2	28.35	124	29.07	29.15	-122	6,915	-1.76%	大賣/鉅額交易
2020/09/07	4	28.06	2	28.43	27.90	2	6,728	0.03%
2020/09/04	7	27.86	5	27.90	27.80	2	6,666	0.03%
2020/09/03	3	28.40	3	28.63	28.70	0	6,678	0.00%
2020/09/02	104	28.53	55	29.59	28.45	49	6,571	0.75%	大買/
2020/09/01	71	29.81	25	29.51	29.50	46	6,390	0.72%
2020/08/31	35	29.21	89	29.19	30.30	-54	6,145	-0.88%
2020/08/28	5	27.58	30	27.43	27.55	-25	5,720	-0.44%
2020/08/27	42	26.70	2	26.40	26.30	40	5,580	0.72%
2020/08/26	3	27.38	2	27.18	27.10	1	5,487	0.02%
2020/08/25	11	27.40	58	27.56	27.30	-47	5,429	-0.87%
2020/08/24	12	27.12	0	0.00	27.00	12	5,386	0.22%
2020/08/21	25	27.13	3	27.20	27.30	22	5,399	0.41%
2020/08/20	10.5	27.44	20	27.14	27.50	-9.5	5,342	-0.18%
2020/08/19	1	27.00	38	27.72	28.00	-37	5,215	-0.71%
2020/08/18	13	26.57	20	26.55	26.45	-7	5,110	-0.14%
2020/08/17	65	26.08	13	26.14	26.50	52	5,168	1.01%
2020/08/14	680	26.13	31	26.35	26.35	649	5,275	12.30%	大買/鉅額交易
2020/08/13	12	25.62	12	25.71	25.55	0	5,249	0.00%
2020/08/12	61	25.56	48	25.74	25.40	13	5,257	0.25%
2020/08/11	4	24.73	25	24.70	25.15	-21	5,099	-0.41%
2020/08/10	8	23.99	5.1	24.23	23.90	2.9	4,954	0.06%
2020/08/07	301	23.97	6	24.10	24.15	295	4,961	5.95%	大買/鉅額交易
2020/08/06	12	23.40	1	23.55	23.55	11	4,927	0.22%
2020/08/05	2	23.40	0	23.30	23.40	2	5,157	0.04%
2020/08/04	5	23.15	0	0.00	23.15	5	5,119	0.10%
2020/07/31	0	0.00	0.1	23.10	23.20	-0.1	5,088	0.00%
2020/07/30	2	23.30	0	0.00	23.25	2	5,088	0.04%
2020/07/29	1	23.15	0	0.00	23.15	1	5,083	0.02%
2020/07/28	1	23.50	1.2	23.56	23.10	-0.2	5,093	0.00%
2020/07/27	1	23.70	1	23.85	23.60	0	5,082	0.00%
2020/07/24	2	23.63	1	23.70	23.60	1	5,059	0.02%
2020/07/23	0	0.00	14	24.19	23.80	-14	5,049	-0.28%
2020/07/22	450	23.77	0	0.00	23.85	450	4,996	9.01%	大買/鉅額交易
2020/07/21	0	0.00	1	23.75	23.90	-1	4,952	-0.02%
2020/07/20	33	23.91	2	23.95	23.95	31	4,914	0.63%
2020/07/17	1	23.40	180	23.36	23.55	-179	4,850	-3.69%	大賣/鉅額交易
2020/07/16	1	23.95	1	24.00	23.85	0	4,858	0.00%
2020/07/15	100	23.58	3	23.72	23.80	97	4,837	2.01%
2020/07/14	55	23.49	4	23.50	23.25	51	4,784	1.07%
2020/07/13	3	23.53	6	23.68	23.70	-3	4,766	-0.06%
2020/07/10	3	23.35	0	0.00	23.35	3	4,775	0.06%
2020/07/09	0	0.00	0.5	23.00	23.05	-0.5	4,699	-0.01%
2020/07/08	2	23.15	3	23.10	23.20	-1	4,670	-0.02%
2020/07/07	2	23.00	1	23.05	22.95	1	4,674	0.02%
2020/07/06	6	22.97	1	23.05	23.00	5	4,713	0.11%
2020/07/03	4	23.90	11	23.85	23.95	-7	4,653	-0.15%
2020/07/02	0	0.00	1	23.90	23.85	-1	4,572	-0.02%
2020/07/01	6	23.63	0	0.00	23.65	6	4,583	0.13%
2020/06/29	1	23.15	2	23.15	23.15	-1	4,584	-0.02%
2020/06/24	7	23.50	0	0.00	23.50	7	4,588	0.15%
2020/06/23	2	23.55	0	0.00	23.55	2	4,655	0.04%
2020/06/22	5	23.68	2	23.90	23.70	3	4,710	0.06%
2020/06/19	21	23.90	0	0.00	23.65	21	4,700	0.45%
2020/06/18	9.2	24.01	3	24.07	24.00	6.2	4,723	0.13%
2020/06/17	14	24.10	26	23.86	23.75	-12	4,736	-0.25%
2020/06/16	0	0.00	23	23.52	23.85	-23	4,805	-0.48%
2020/06/15	15	22.99	18	23.19	22.90	-3	4,918	-0.06%
2020/06/12	2	22.30	1	22.20	22.70	1	4,931	0.02%
2020/06/11	2	22.55	8	22.66	22.50	-6	4,997	-0.12%
2020/06/10	33	22.75	152	22.84	22.75	-119	5,048	-2.36%	大賣/鉅額交易
2020/06/09	14	23.71	0	0.00	23.70	14	5,193	0.27%
2020/06/08	1	23.95	0	0.00	23.95	1	5,294	0.02%
2020/06/05	0	0.00	51	23.75	23.75	-51	5,394	-0.95%
2020/06/04	10	23.88	2	23.70	23.60	8	5,545	0.14%
2020/06/03	3	23.83	2	23.95	23.95	1	5,668	0.02%
2020/06/02	5	23.94	9	23.85	23.80	-4	5,700	-0.07%
2020/05/29	0	0.00	16	24.16	23.60	-16	5,939	-0.27%
2020/05/28	29	24.30	13	24.31	23.85	16	6,106	0.26%
2020/05/27	10	24.00	50	23.90	23.90	-40	6,201	-0.65%
2020/05/26	106	23.71	29	24.02	23.90	77	6,571	1.17%	大買/
2020/05/25	76	23.61	53.1	23.68	23.45	23	7,089	0.32%
2020/05/22	15	24.29	7	24.12	24.05	8	7,214	0.11%
2020/05/21	39	24.40	105	24.27	24.30	-66	7,427	-0.89%	大賣/
2020/05/20	231	23.85	16	23.89	23.55	215	7,367	2.92%	大買/鉅額交易
2020/05/19	16	23.27	15	23.36	23.60	1	7,336	0.01%
2020/05/18	14	22.71	22	22.95	23.10	-8	7,175	-0.11%
2020/05/15	4	22.10	8	22.06	22.20	-4	7,007	-0.06%
2020/05/14	3	21.63	43	21.84	21.50	-40	6,955	-0.58%
2020/05/13	60	22.01	11	22.05	21.90	49	6,894	0.71%
2020/05/12	44	22.28	49	22.28	22.40	-5	6,806	-0.07%
2020/05/11	1	21.15	9	21.09	21.10	-8	6,543	-0.12%
2020/05/07	0	0.00	0	20.95	21.10	0	6,650	0.00%
2020/05/06	0	0.00	2	21.08	20.90	-2	6,792	-0.03%
2020/05/05	0	0.00	0	21.15	20.95	0	6,789	0.00%
2020/05/04	2	20.88	1	20.90	20.80	1	6,791	0.01%
2020/04/30	0	0.00	1	21.20	21.20	-1	6,772	-0.01%
2020/04/29	0	0.00	2	21.20	21.05	-2	6,759	-0.03%
2020/04/28	1	20.85	3	20.98	21.00	-2	6,732	-0.03%
2020/04/27	1	20.65	5	20.70	20.70	-4	6,745	-0.06%
2020/04/24	1	20.50	0	0.00	20.40	1	6,752	0.01%
2020/04/23	0	0.00	1	20.55	20.60	-1	6,759	-0.01%
2020/04/22	2	20.13	0	0.00	20.30	2	6,754	0.03%
2020/04/21	3	20.62	1	21.10	20.35	2	6,773	0.03%
2020/04/20	4	20.90	31	21.10	21.00	-27	6,744	-0.40%
2020/04/17	0	0.00	17	21.35	21.00	-17	6,723	-0.25%
2020/04/16	2	21.10	2	21.30	21.15	0	6,759	0.00%
2020/04/15	3	21.08	3	21.12	21.45	0	6,723	0.00%
2020/04/13	0	0.00	0	20.75	20.60	0	6,647	0.00%
2020/04/10	3	20.73	0	20.95	20.75	3	6,633	0.05%
2020/04/09	14	20.93	14	20.95	21.10	0	6,605	0.00%
2020/04/08	0	21.10	11	20.82	20.85	-11	6,563	-0.17%
2020/04/07	3	20.45	7	20.46	20.30	-4	6,514	-0.06%
2020/04/06	13	20.23	6.7	20.37	20.40	6.3	6,489	0.10%
2020/04/01	1	20.40	1	20.55	20.50	0	6,454	0.00%
2020/03/31	4.1	20.49	0	0.00	20.55	4.1	6,481	0.06%
2020/03/30	0	0.00	86.3	20.06	20.50	-86.3	6,439	-1.34%
2020/03/27	2	20.23	57	20.52	20.10	-55	6,396	-0.86%
2020/03/26	46	20.56	37	20.67	20.75	9	6,303	0.14%
2020/03/25	8	19.96	17	20.30	20.35	-9	6,194	-0.15%
2020/03/24	74	19.40	26	19.35	19.45	48	6,102	0.79%
2020/03/23	73	18.95	4	18.96	19.05	69	6,000	1.15%
2020/03/20	15	18.43	373	18.39	18.35	-358	5,913	-6.05%	大賣/鉅額交易
2020/03/19	78	18.02	17	17.71	17.55	61	5,777	1.06%
2020/03/18	13	20.00	18	19.81	19.45	-5	5,544	-0.09%
2020/03/17	55	20.45	14	20.53	20.35	41	5,438	0.75%
2020/03/16	609	21.32	26	21.22	21.00	583	5,330	10.94%	大買/鉅額交易
2020/03/13	41.3	20.62	54	20.62	21.30	-12.7	5,237	-0.24%
2020/03/12	1,010	22.16	118	22.17	22.50	892	4,960	17.98%	大買/大賣/鉅額交易
2020/03/11	0	0.00	246	22.94	23.00	-246	4,821	-5.10%	大賣/鉅額交易
2020/03/10	119	22.34	6	22.40	22.70	113	4,707	2.40%	大買/鉅額交易
2020/03/09	144	22.86	203	22.20	22.10	-59	4,538	-1.30%	大買/大賣/
2020/03/06	110	23.23	15	23.39	23.20	95	4,361	2.18%	大買/
2020/03/05	26	23.40	48	23.43	23.50	-22	4,286	-0.51%
2020/03/04	29	24.48	130	24.40	23.75	-101	4,154	-2.43%	大賣/
2020/03/03	129	24.09	17	24.26	24.20	112	4,018	2.79%	大買/鉅額交易
2020/03/02	209	23.30	19	23.84	23.35	190	3,790	5.01%	大買/鉅額交易
2020/02/27	138	24.58	65	24.28	23.65	73	3,649	2.00%	大買/
2020/02/26	59	24.08	90	23.58	23.65	-31	3,278	-0.95%
2020/02/25	57	22.77	17	22.99	22.60	40	2,676	1.49%
2020/02/24	54	22.79	94	22.59	23.00	-40	2,438	-1.64%
2020/02/21	15	21.55	21	21.44	21.65	-6	2,096	-0.29%
2020/02/20	36	21.01	12	21.05	21.00	24	1,950	1.23%
2020/02/19	0	20.60	5	20.59	20.60	-5	1,856	-0.27%
2020/02/18	22	20.51	0	0.00	20.50	22	1,884	1.17%
2020/02/17	20	20.54	1	20.70	20.50	19	1,955	0.97%
2020/02/14	8	20.23	3.4	20.29	20.30	4.6	1,909	0.24%
2020/02/13	3	20.12	5	20.20	20.10	-2	1,892	-0.11%
2020/02/12	0	20.15	1	20.15	20.15	-1	1,886	-0.05%
2020/02/11	7	20.04	0	0.00	20.05	7	1,862	0.38%
2020/02/10	24	20.34	2	20.58	20.25	22	1,832	1.20%
2020/02/07	87	20.69	13	20.39	20.80	74	1,732	4.27%
2020/02/05	1	19.70	0	0.00	19.65	1	1,561	0.06%
2020/02/03	2	19.18	0	0.00	19.55	2	1,540	0.13%
2020/01/30	0	0.00	1	19.75	19.55	-1	1,495	-0.07%
2020/01/17	0	0.00	1	20.25	20.20	-1	1,426	-0.07%
2020/01/16	10	20.20	1	20.15	20.20	9	1,404	0.64%
2020/01/14	1	19.70	0	0.00	19.75	1	1,333	0.07%
2020/01/10	1	19.65	2	19.80	19.75	-1	1,356	-0.07%
2020/01/06	1	19.20	0	0.00	19.20	1	1,326	0.08%
2019/12/31	0	0.00	9	19.25	19.30	-9	1,305	-0.69%
2019/12/30	5	19.15	4	19.16	19.20	1	1,288	0.08%
2019/12/27	7	19.05	0	0.00	19.10	7	1,263	0.55%
2019/12/26	0	19.10	0	0.00	19.15	0	1,248	0.00%
2019/12/25	6	18.90	0	0.00	18.95	6	1,203	0.50%
2019/12/24	10	18.85	0	0.00	18.95	10	1,203	0.83%
2019/12/17	11	18.78	0	0.00	18.85	11	1,191	0.92%
2019/12/12	0	0.00	0	18.95	18.95	0	1,150	0.00%
2019/12/10	0	0.00	0.3	18.95	18.95	-0.3	1,157	-0.03%
2019/12/09	0	0.00	2.4	18.71	18.75	-2.4	1,152	-0.21%
2019/12/04	2	18.68	0	0.00	18.75	2	1,168	0.17%
2019/12/03	0	0.00	1.4	18.71	18.75	-1.4	1,166	-0.12%
2019/12/02	0	0.00	2	18.70	18.70	-2	1,164	-0.17%
2019/11/29	0	0.00	1	18.80	18.80	-1	1,152	-0.09%
2019/11/28	1	18.80	5	18.85	18.85	-4	1,153	-0.35%
2019/11/26	1	18.95	11	18.95	18.90	-10	1,111	-0.90%
2019/11/25	8	19.18	26	19.20	19.20	-18	1,088	-1.65%
2019/11/22	0	0.00	1	19.50	18.80	-1	1,052	-0.09%
2019/11/21	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/11/20	0	0.00	2	18.90	18.95	-2	1,052	-0.19%
2019/11/19	0	0.00	7	18.80	18.80	-7	1,053	-0.66%
2019/11/18	8	18.74	0	0.00	18.80	8	1,052	0.76%
2019/11/15	7	18.85	0	0.00	18.85	7	1,048	0.67%
2019/11/14	15	18.68	2	18.80	18.80	13	997	1.30%
2019/11/11	20	18.30	1	18.25	18.20	19	940	2.02%
2019/11/05	1	18.30	0	0.00	18.35	1	936	0.11%
2019/10/28	0	0.00	0	18.25	18.15	0	1,018	0.00%
2019/10/25	0	0.00	0	18.10	18.05	0	1,008	0.00%
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/10/18	0	0.00	0.8	18.40	17.80	-0.8	1,040	-0.08%
2019/10/16	1	18.40	1	18.35	18.35	0	1,012	0.00%
2019/10/14	0	0.00	5	18.25	18.30	-5	1,030	-0.49%
2019/10/09	0	0.00	0.2	17.80	17.65	-0.2	1,052	-0.02%
2019/10/08	1	18.20	0	0.00	18.05	1	1,038	0.10%
2019/10/07	1.2	17.90	0.9	17.90	17.90	0.3	1,060	0.03%
2019/10/04	1	17.80	0	0.00	17.85	1	1,116	0.09%
2019/09/27	2	18.00	1	18.00	17.85	1	1,212	0.08%
2019/09/26	1	18.00	0	0.00	18.05	1	1,227	0.08%
2019/09/25	0.2	18.10	20	18.05	18.05	-19.8	1,266	-1.57%
2019/09/24	0	0.00	0	18.20	18.10	0	1,283	0.00%
2019/09/23	102	18.20	0	0.00	18.20	102	1,297	7.86%	大買/鉅額交易
2019/09/20	0	0.00	0.6	18.50	18.30	-0.6	1,305	-0.05%
2019/09/18	0	0.00	1	18.20	18.20	-1	1,358	-0.07%
2019/09/17	0	0.00	0.5	18.30	18.15	-0.5	1,377	-0.03%
2019/09/16	0	0.00	7.5	18.30	18.35	-7.5	1,427	-0.52%
2019/09/11	0	0.00	1	18.10	18.10	-1	1,508	-0.07%
2019/09/10	1	18.40	0	0.00	18.25	1	1,516	0.07%
2019/09/09	0	0.00	2.8	18.33	18.30	-2.8	1,527	-0.18%
2019/09/03	0	0.00	0.1	17.85	17.70	-0.1	1,512	-0.01%
2019/08/28	2	17.40	0	0.00	17.35	2	1,526	0.13%
2019/08/27	4	17.41	1	17.60	17.40	3	1,527	0.20%
2019/08/26	1	17.55	0	0.00	17.50	1	1,523	0.07%
2019/08/23	0	0.00	1	17.90	17.65	-1	1,534	-0.07%
2019/08/22	70	17.75	0	0.00	17.80	70	1,545	4.53%
2019/08/20	4	17.75	0	0.00	17.65	4	1,556	0.26%
2019/08/19	0	18.25	1	18.25	17.75	-1	1,553	-0.06%
2019/08/16	3	17.70	0	0.00	17.65	3	1,551	0.19%
2019/08/15	0	0.00	5	17.80	17.80	-5	1,545	-0.32%
2019/08/13	200	18.24	0	0.00	18.15	200	1,554	12.87%	大買/鉅額交易
2019/08/08	0	18.80	0	0.00	18.35	0	1,564	0.00%
2019/08/06	0	0.00	3	17.60	18.05	-3	1,586	-0.19%
2019/08/05	1	18.15	21	18.15	18.10	-20	1,574	-1.27%
2019/07/29	2	18.93	0.7	19.00	18.95	1.3	1,635	0.08%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/24	0	0.00	0	19.05	19.05	0	1,641	0.00%
2019/07/18	2	19.15	0	0.00	19.10	2	1,675	0.12%
2019/07/17	0	0.00	3	19.15	19.15	-3	1,685	-0.18%
2019/07/16	0	0.00	99	19.14	19.15	-99	1,683	-5.88%
2019/07/15	2	19.25	5	19.43	19.20	-3	1,662	-0.18%
2019/07/10	0	0.00	15	20.58	20.60	-15	1,691	-0.89%
2019/07/08	1	20.55	40	20.60	20.55	-39	1,682	-2.32%
2019/07/05	0	0.00	0	20.60	20.60	0	1,707	0.00%
2019/07/03	0	0.00	41	20.40	20.40	-41	1,897	-2.16%
2019/07/01	10	20.45	5	20.20	20.25	5	1,951	0.26%
2019/06/27	2	20.40	0	0.00	20.40	2	1,942	0.10%
2019/06/26	10	20.50	0	0.00	20.35	10	1,979	0.51%
2019/06/24	10	20.75	0	0.00	20.75	10	1,970	0.51%
2019/06/21	2	20.50	0	0.00	20.75	2	1,965	0.10%
2019/06/20	1	20.35	1	20.50	20.50	0	1,945	0.00%
2019/06/19	0	0.00	7	20.09	20.20	-7	1,950	-0.36%
2019/06/18	2	19.90	1	20.00	19.90	1	1,940	0.05%
2019/06/17	0	0.00	9	19.92	19.90	-9	1,948	-0.46%
2019/06/14	0	19.65	1	19.60	19.65	-1	1,941	-0.05%
2019/06/11	16	19.55	0	0.00	19.55	16	1,970	0.81%
2019/06/10	20	19.50	0	0.00	19.55	20	1,983	1.01%
2019/06/04	0	19.55	0	0.00	19.40	0	2,009	0.00%
2019/06/03	2	19.45	1	19.30	19.35	1	2,016	0.05%
2019/05/31	10	19.40	0	0.00	19.40	10	2,038	0.49%
2019/05/29	1	19.35	0	19.40	19.30	1	2,034	0.05%
2019/05/28	20	19.45	0	0.00	19.30	20	2,030	0.99%
2019/05/24	0	0.00	0	19.35	19.35	0	2,043	0.00%
2019/05/23	0	0.00	1	19.30	19.25	-1	2,056	-0.05%
2019/05/21	31	19.35	0	19.80	19.30	31	2,100	1.48%
2019/05/20	30	19.30	30	19.42	19.35	0	2,120	0.00%
2019/05/17	0	0.00	0	19.70	19.25	0	2,159	0.00%
2019/05/16	0	0.00	0	19.65	19.30	0	2,223	0.00%
2019/05/15	0	0.00	0	19.35	19.25	0	2,257	0.00%
2019/05/13	0	0.00	0	19.35	19.20	0	2,303	0.00%
2019/05/10	1	19.30	0	0.00	19.35	1	2,323	0.04%
2019/05/09	8	19.59	0	0.00	19.50	8	2,332	0.34%
2019/05/07	2	19.70	0	0.00	19.70	2	2,301	0.09%
2019/05/06	1	19.60	0	19.95	19.70	1	2,294	0.04%
2019/05/03	0	0.00	0	19.95	19.95	0	2,269	0.00%
2019/05/02	1	19.95	1	19.95	20.00	0	2,265	0.00%
2019/04/30	11	19.75	0	19.80	19.75	11	2,259	0.49%
2019/04/29	0	0.00	0	19.80	19.80	0	2,247	0.00%
2019/04/26	0	0.00	0	19.95	19.85	0	2,246	0.00%
2019/04/24	57	19.96	53	19.95	19.90	4	2,248	0.18%
2019/04/23	1	19.75	0	0.00	19.80	1	2,221	0.05%
2019/04/19	0	19.85	0	0.00	19.90	0	2,210	0.00%
2019/04/18	0	0.00	1	20.15	19.85	-1	2,209	-0.05%
2019/04/17	1	20.30	2	20.30	20.40	-1	2,166	-0.05%
2019/04/16	122	20.59	22	20.65	20.45	100	2,147	4.66%	大買/
2019/04/15	279	20.87	279	20.66	20.60	0	2,141	0.00%	大買/大賣/
2019/04/12	86	20.66	86	20.78	20.55	0	2,121	0.00%
2019/04/11	40	21.00	42	21.05	21.00	-2	2,074	-0.10%
2019/04/10	6	21.19	10.2	21.50	21.35	-4.2	2,041	-0.21%
2019/04/09	4	21.07	0	0.00	20.80	4	1,892	0.21%
2019/04/08	1	20.75	1	21.00	21.20	0	1,847	0.00%
2019/04/03	0	20.90	3	20.65	20.60	-3	1,793	-0.17%
2019/04/02	3	20.60	0	0.00	20.55	3	1,760	0.17%
2019/04/01	2	20.50	5	20.65	20.50	-3	1,755	-0.17%
2019/03/29	15	20.47	0	0.00	20.50	15	1,744	0.86%
2019/03/28	2	20.35	0	0.00	20.20	2	1,771	0.11%
2019/03/27	0	0.00	2	20.70	20.50	-2	1,782	-0.11%
2019/03/26	6	20.65	0	0.00	20.55	6	1,776	0.34%
2019/03/25	1	20.60	0	20.65	20.55	1	1,788	0.05%
2019/03/22	0	0.00	2	20.78	20.90	-2	1,782	-0.11%
2019/03/21	1	20.65	1	20.55	20.65	0	1,736	0.00%
2019/03/20	10.1	20.35	0	0.00	20.40	10.1	1,708	0.59%
2019/03/19	1	20.30	1	20.35	20.30	0	1,701	0.00%
2019/03/15	10	20.15	0	0.00	20.25	10	1,702	0.59%
2019/03/14	0	0.00	55	20.13	20.10	-55	1,701	-3.23%
2019/03/13	0	20.30	14.9	20.35	20.30	-14.9	1,710	-0.87%
2019/03/12	0	20.25	0	0.00	20.25	0	1,722	0.00%
2019/03/11	0	20.30	0	0.00	20.30	0	1,735	0.00%
2019/03/08	1	20.05	0.5	20.15	20.15	0.5	1,767	0.03%
2019/03/05	0	0.00	1	20.30	20.20	-1	1,801	-0.06%
2019/03/04	0	0.00	5	20.30	20.25	-5	1,799	-0.28%
2019/02/27	20	20.20	20	20.30	20.20	0	1,835	0.00%
2019/02/26	37	20.32	0	0.00	20.30	37	1,846	2.00%
2019/02/25	0	20.35	1	20.40	20.35	-1	1,851	-0.05%
2019/02/22	2	20.30	0	0.00	20.20	2	1,858	0.11%
2019/02/21	1	20.20	4	20.15	20.15	-3	1,874	-0.16%
2019/02/20	4	20.26	12	20.26	20.25	-8	1,883	-0.42%
2019/02/19	2	20.30	1	20.45	20.45	1	1,881	0.05%
2019/02/18	20	20.45	2	20.43	20.40	18	1,883	0.96%
2019/02/15	100	20.00	110	20.10	20.15	-10	1,862	-0.54%	大賣/
2019/02/14	0	19.65	41	19.75	19.70	-41	1,821	-2.25%
2019/02/13	0	0.00	9	19.41	19.45	-9	1,814	-0.50%
2019/02/12	45	19.48	22	19.50	19.45	23	1,834	1.25%
2019/02/11	2	19.45	4	19.45	19.30	-2	1,832	-0.11%
2019/01/30	7	19.48	1	19.50	19.45	6	1,906	0.31%
2019/01/28	1	19.05	0	0.00	19.30	1	1,939	0.05%
2019/01/23	0	19.05	1	19.05	19.10	-1	2,148	-0.05%
2019/01/22	10	19.00	0	0.00	19.10	10	2,252	0.44%
2019/01/18	3	18.85	0	0.00	18.95	3	2,373	0.13%
2019/01/17	0	18.95	0.4	18.95	18.95	-0.4	2,478	-0.02%
2019/01/15	0	19.15	0	0.00	18.95	0	2,532	0.00%
2019/01/11	1	18.75	1	18.80	18.85	0	2,607	0.00%
2019/01/10	1	18.80	0	0.00	18.80	1	2,672	0.04%
2019/01/09	0	18.85	5	18.85	18.85	-5	2,738	-0.18%
2019/01/08	2	18.70	0	0.00	18.65	2	2,759	0.07%
2019/01/07	1	18.90	0	0.00	18.85	1	2,831	0.04%
2018/12/25	1	19.00	5	19.00	19.00	-4	3,366	-0.12%
2018/12/24	1	19.10	1	19.10	19.20	0	3,420	0.00%
2018/12/22	0	0.00	5	18.70	18.90	-5	3,474	-0.14%
2018/12/21	3	18.93	0	0.00	18.85	3	3,644	0.08%
2018/12/20	1	19.30	0.2	19.35	19.35	0.8	3,723	0.02%
2018/12/18	3	19.67	11	19.70	19.65	-8	3,907	-0.20%
2018/12/17	32	20.00	0	0.00	19.95	32	4,005	0.80%
2018/12/13	30	20.25	5	20.30	20.40	25	4,190	0.60%
2018/12/12	3	20.22	0	0.00	20.25	3	4,329	0.07%
2018/12/11	0	0.00	1	20.30	20.35	-1	4,474	-0.02%
2018/12/10	20	20.20	2	20.05	20.20	18	4,774	0.38%
2018/12/06	2	20.82	0	0.00	20.65	2	5,184	0.04%
2018/12/05	1	21.05	3	21.07	21.00	-2	5,355	-0.04%
2018/12/03	2	21.75	0	0.00	21.65	2	5,889	0.03%
2018/11/29	5	21.30	0	0.00	21.20	5	5,918	0.08%
2018/11/28	3	21.15	2	21.15	21.25	1	5,963	0.02%
2018/11/27	10	21.26	5	21.35	21.25	5	6,035	0.08%
2018/11/26	7	21.29	9	21.24	21.35	-2	6,105	-0.03%
2018/11/23	3	20.80	2	20.90	20.90	1	6,149	0.02%
2018/11/21	1	21.00	0	0.00	21.00	1	6,442	0.02%
2018/11/20	0	21.20	0	0.00	21.20	0	6,600	0.00%
2018/11/19	5	21.70	15	21.70	21.60	-10	6,896	-0.14%
2018/11/15	0	0.00	37	21.30	21.20	-37	7,571	-0.49%
2018/11/14	0	0.00	1	21.60	21.35	-1	7,741	-0.01%
2018/11/12	0	0.00	211	21.42	21.35	-211	7,946	-2.66%	大賣/鉅額交易
2018/11/09	0	0.00	1	21.55	21.20	-1	8,196	-0.01%
2018/11/08	7	21.11	6	21.35	21.35	1	8,340	0.01%
2018/11/07	6	21.05	14	21.33	21.35	-8	8,346	-0.10%
2018/11/06	5	20.00	5	20.15	20.40	0	8,371	0.00%
2018/11/05	2	20.00	0	0.00	20.00	2	8,482	0.02%
2018/11/02	2	20.20	1	20.30	20.50	1	8,470	0.01%
2018/11/01	23	20.08	11	19.97	20.25	12	8,436	0.14%
2018/10/31	6	19.43	6	19.74	19.75	0	8,368	0.00%
2018/10/30	5	19.62	0	0.00	19.75	5	8,273	0.06%
2018/10/26	2	19.80	3	19.50	20.10	-1	8,136	-0.01%
2018/10/25	2	19.70	8	19.78	20.05	-6	8,059	-0.07%
2018/10/24	6	20.26	1	20.65	20.45	5	7,970	0.06%
2018/10/23	15	20.42	0	0.00	20.45	15	7,986	0.19%
2018/10/22	6	20.80	0	0.00	20.80	6	7,967	0.08%
2018/10/19	3	20.63	2	20.68	20.60	1	7,942	0.01%
2018/10/18	5	21.00	0	0.00	20.55	5	7,876	0.06%
2018/10/17	19	21.11	13	21.62	21.00	6	7,802	0.08%
2018/10/16	58	21.67	0	0.00	21.65	58	7,726	0.75%
2018/10/15	95	21.85	9	21.84	22.00	86	7,678	1.12%
2018/10/12	4	21.20	22	21.29	21.60	-18	7,583	-0.24%
2018/10/11	23	21.05	0	0.00	21.05	23	7,437	0.31%
2018/10/08	7	23.11	20	23.51	23.00	-13	7,322	-0.18%
2018/10/05	33	23.18	6	22.96	23.00	27	7,242	0.37%
2018/10/04	10	23.69	8	23.83	24.10	2	7,126	0.03%
2018/10/03	4	23.95	15	23.92	23.75	-11	7,062	-0.16%
2018/10/02	4	23.93	1	24.00	23.95	3	7,033	0.04%
2018/10/01	17	24.51	2	24.55	24.40	15	7,001	0.21%
2018/09/28	28	24.86	15	25.25	24.60	13	6,963	0.19%
2018/09/27	23	25.03	58	24.99	25.30	-35	6,795	-0.52%
2018/09/26	22	24.50	12	24.35	24.80	10	6,650	0.15%
2018/09/25	4	23.98	1	23.60	23.55	3	6,526	0.05%
2018/09/21	6	24.18	8	24.31	24.05	-2	6,454	-0.03%
2018/09/20	20	23.97	11	23.97	23.80	9	6,333	0.14%
2018/09/19	15	24.68	26	24.63	24.65	-11	6,195	-0.18%
2018/09/18	14.4	24.95	9.1	24.90	24.65	5.3	6,141	0.09%
2018/09/17	2	24.53	49	24.66	24.60	-47	6,009	-0.78%
2018/09/14	40	24.50	56	24.54	25.00	-16	5,859	-0.27%
2018/09/13	14	23.74	23	23.68	23.75	-9	5,568	-0.16%
2018/09/12	49	23.33	33	23.14	23.30	16	5,400	0.30%
2018/09/11	47	22.51	59	22.51	22.75	-12	5,158	-0.23%
2018/09/10	2	22.40	6	21.69	22.40	-4	5,014	-0.08%
2018/09/07	79.3	22.35	89	22.22	21.80	-9.7	4,829	-0.20%
2018/09/06	15	21.75	136	21.46	21.75	-121	4,504	-2.69%	大賣/鉅額交易
2018/09/05	0	0.00	4	21.54	21.50	-4	4,448	-0.09%
2018/09/04	6	21.35	4	21.35	21.35	2	4,411	0.05%
2018/08/31	7	21.24	0	0.00	21.45	7	4,320	0.16%
2018/08/30	12	21.53	11	21.51	21.45	1	4,271	0.02%
2018/08/29	0	0.00	9	21.81	21.95	-9	4,235	-0.21%
2018/08/28	2.2	21.32	1	21.35	21.35	1.2	4,138	0.03%
2018/08/27	9	21.44	10	21.78	21.50	-1	4,155	-0.02%
2018/08/24	154	22.01	71	21.95	21.75	83	4,019	2.06%	大買/
2018/08/23	103	21.50	97	21.55	21.65	6	3,728	0.16%	大買/
2018/08/22	19	20.42	41	20.58	20.65	-22	3,364	-0.65%
2018/08/21	0	0.00	44	19.50	19.80	-44	3,080	-1.43%
2018/08/20	11	19.23	8	19.12	19.10	3	2,905	0.10%
2018/08/17	12	19.03	62	19.21	19.05	-50	2,850	-1.75%
2018/08/16	77	18.93	70.3	18.93	18.80	6.7	2,680	0.25%
2018/08/15	10	18.55	41	18.50	18.55	-31	2,430	-1.28%
2018/08/14	0	0.00	2	18.05	18.10	-2	2,268	-0.09%
2018/08/13	2	17.85	15	17.96	18.00	-13	2,271	-0.57%
2018/08/10	39	17.88	125.6	17.92	17.85	-86.6	2,203	-3.93%	大賣/
2018/08/09	20	17.40	3	17.40	17.30	17	2,187	0.78%
2018/08/08	0	0.00	3	17.35	17.35	-3	2,194	-0.14%
2018/08/07	2	17.10	2	17.20	17.20	0	2,221	0.00%
2018/08/06	20	17.25	1	17.30	17.20	19	2,273	0.84%
2018/08/03	2	17.03	0	0.00	17.05	2	2,462	0.08%
2018/08/02	0.3	17.10	0	0.00	17.10	0.3	2,506	0.01%
2018/08/01	0	0.00	2	17.20	17.20	-2	2,544	-0.08%
2018/07/31	2	17.30	3	17.15	17.25	-1	2,649	-0.04%
2018/07/30	0	0.00	10	17.15	17.10	-10	2,655	-0.38%
2018/07/26	0	0.00	0.2	16.85	16.85	-0.2	2,659	-0.01%
2018/07/19	1	16.70	0	0.00	16.75	1	2,832	0.04%
2018/07/18	1	16.65	0	0.00	16.80	1	2,846	0.04%
2018/07/11	2	17.05	0	17.10	17.10	2	2,856	0.07%
2018/07/10	1	17.20	0	0.00	17.15	1	2,842	0.04%
2018/07/09	0	0.00	3	17.15	17.20	-3	2,828	-0.11%
2018/07/06	3	16.75	0	0.00	16.95	3	2,870	0.10%
2018/07/05	0	0.00	1.2	17.04	16.90	-1.2	2,907	-0.04%
2018/07/04	1	16.90	1	17.10	17.05	0	2,986	0.00%
2018/06/28	1	16.85	0	0.00	16.80	1	2,984	0.03%
2018/06/26	30	16.65	40	16.69	16.65	-10	2,964	-0.34%
2018/06/22	10	16.90	0	0.00	16.85	10	2,957	0.34%
2018/06/20	1	17.05	10	17.05	17.05	-9	2,965	-0.30%
2018/06/19	3	17.20	0	0.00	17.15	3	2,958	0.10%
2018/06/14	31	17.53	0	0.00	17.35	31	2,904	1.07%
2018/06/11	40	18.08	2	17.90	18.00	38	2,838	1.34%
2018/06/07	10	17.90	0	0.00	18.05	10	2,815	0.36%
2018/06/06	12	18.00	5	18.01	18.05	7	2,823	0.25%
2018/06/05	0	0.00	1	18.40	18.15	-1	2,803	-0.04%
2018/06/04	17	18.16	108	18.19	18.50	-91	2,726	-3.34%	大賣/
2018/06/01	0	0.00	3	18.00	17.95	-3	2,590	-0.12%
2018/05/30	10	17.55	0	0.00	17.65	10	2,589	0.39%
2018/05/29	2	17.75	2	17.85	17.80	0	2,582	0.00%
2018/05/28	4	17.65	0	0.00	17.70	4	2,638	0.15%
2018/05/23	1	17.65	0	0.00	17.50	1	3,119	0.03%
2018/05/22	10	17.60	0	0.00	17.60	10	3,090	0.32%
2018/05/21	20	17.68	3	17.77	17.65	17	3,079	0.55%
2018/05/18	0	0.00	4	18.05	18.00	-4	3,034	-0.13%
2018/05/17	2	17.95	4	17.89	18.00	-2	3,002	-0.07%
2018/05/15	0	0.00	10	17.67	17.55	-10	2,874	-0.35%
2018/05/14	1	17.40	33	17.57	17.55	-32	2,901	-1.10%
2018/05/11	40	17.87	26	17.71	17.65	14	2,876	0.49%
2018/05/10	0	0.00	23	17.42	17.45	-23	2,713	-0.85%
2018/05/09	10	17.33	3	17.43	17.30	7	2,671	0.26%
2018/05/08	10	17.30	3	17.28	17.40	7	2,661	0.26%
2018/05/07	0	0.00	10	17.15	17.15	-10	2,574	-0.39%
2018/05/04	1	17.15	2	17.10	17.10	-1	2,552	-0.04%
2018/05/02	0	0.00	4	17.09	17.10	-4	2,516	-0.16%
2018/04/27	4	16.65	0	0.00	16.65	4	2,456	0.16%
2018/04/23	0	0.00	2	16.65	16.50	-2	3,017	-0.07%
2018/04/20	50	16.50	0	0.00	16.50	50	3,024	1.65%
2018/04/18	1	16.35	0	0.00	16.45	1	3,093	0.03%
2018/04/17	3	16.47	0	0.00	16.40	3	3,101	0.10%
2018/04/16	1	16.60	0	0.00	16.60	1	3,125	0.03%
2018/04/13	1	16.80	10	16.75	16.80	-9	3,167	-0.28%
2018/04/12	37	16.92	28	16.85	16.85	9	3,198	0.28%
2018/04/11	0.1	16.60	0	0.00	16.65	0.1	3,158	0.00%
2018/04/10	41	16.23	5	16.45	16.70	36	3,115	1.16%
2018/04/09	0	0.00	1	16.25	16.30	-1	3,063	-0.03%
2018/04/03	0	16.30	0.3	16.30	16.30	-0.3	3,068	-0.01%
2018/04/02	1	16.30	1	16.30	16.30	0	3,095	0.00%
2018/03/31	1	16.30	0	0.00	16.20	1	3,122	0.03%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/28	0	16.30	2	16.15	16.15	-2	3,235	-0.06%
2018/03/27	2	16.25	4	16.20	16.15	-2	3,246	-0.06%
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/23	2	16.08	2	16.10	16.10	0	3,309	0.00%
2018/03/22	11	16.43	1	16.45	16.35	10	3,297	0.30%
2018/03/21	0	0.00	10	16.55	16.50	-10	3,313	-0.30%
2018/03/20	11	16.55	2	16.53	16.55	9	3,331	0.27%
2018/03/16	2	16.80	0	0.00	16.80	2	3,365	0.06%
2018/03/15	1	16.85	0	0.00	16.90	1	3,371	0.03%
2018/03/14	1	16.95	0	0.00	16.95	1	3,388	0.03%
2018/03/13	1	16.95	1	16.85	16.95	0	3,410	0.00%
2018/03/12	0	0.00	2	16.98	16.95	-2	3,411	-0.06%
2018/03/09	3	16.83	11	16.90	16.70	-8	3,495	-0.23%
2018/03/08	49	16.75	0	0.00	16.75	49	3,591	1.36%
2018/03/07	51	16.70	21	16.70	16.70	30	3,615	0.83%
2018/03/06	1	16.65	0	16.75	16.60	1	3,631	0.03%
2018/03/05	0	17.10	0	0.00	16.80	0	3,624	0.00%
2018/03/02	4	17.15	70	17.07	17.15	-66	3,587	-1.84%
2018/03/01	0.1	17.15	13.1	17.15	17.10	-13	3,570	-0.36%
2018/02/27	1,322.1	17.00	120.4	17.03	16.90	1,201.7	3,498	34.35%	大買/大賣/鉅額交易
2018/02/26	58	17.53	50	17.50	17.30	8	3,399	0.24%
2018/02/23	0	0.00	4	15.78	16.30	-4	3,079	-0.13%
2018/02/21	1	15.55	6	15.51	15.60	-5	3,129	-0.16%
2018/02/12	72	15.27	0.1	15.30	15.25	71.9	3,154	2.28%
2018/02/09	30	15.15	2	15.10	15.30	28	3,152	0.89%
2018/02/08	0	15.55	2	15.50	15.55	-2	3,174	-0.06%
2018/02/07	1	15.60	10	15.60	15.50	-9	3,195	-0.28%
2018/02/06	33	15.74	2	15.48	15.40	31	3,239	0.96%
2018/02/05	39	16.05	22	16.20	16.20	17	3,191	0.53%
2018/02/02	2.2	16.24	3	16.28	16.15	-0.8	3,192	-0.03%
2018/02/01	0	15.90	10	15.95	15.90	-10	3,192	-0.31%
2018/01/31	3	15.87	3	15.90	15.90	0	3,223	0.00%
2018/01/30	1	16.20	0	0.00	16.10	1	3,285	0.03%
2018/01/29	9	16.31	8	16.30	16.30	1	3,281	0.03%
2018/01/25	0	16.35	26	16.35	16.35	-26	3,338	-0.78%
2018/01/24	11	16.33	1	16.35	16.40	10	3,334	0.30%
2018/01/23	5.4	16.43	0	0.00	16.35	5.4	3,337	0.16%
2018/01/22	7	16.49	0	0.00	16.40	7	3,323	0.21%
2018/01/19	2	16.60	782	16.64	16.60	-780	3,287	-23.73%	大賣/鉅額交易
2018/01/18	29	16.77	346	16.94	16.80	-317	3,254	-9.74%	大賣/鉅額交易
2018/01/17	417	17.32	380.6	17.47	17.20	36.4	3,139	1.16%	大買/大賣/
2018/01/15	0	0.00	4	16.45	16.55	-4	2,906	-0.14%
2018/01/12	7	16.34	11.1	16.51	16.55	-4.1	2,973	-0.14%
2018/01/11	5	16.25	3	16.35	16.40	2	2,973	0.07%
2018/01/10	6	16.30	0	0.00	16.30	6	3,009	0.20%
2018/01/09	9	16.58	3	16.85	16.55	6	3,045	0.20%
2018/01/08	0	0.00	6	16.50	16.35	-6	3,060	-0.20%
2018/01/04	0	0.00	2	16.50	16.40	-2	3,089	-0.06%
2018/01/03	0	0.00	14.2	16.37	16.40	-14.2	3,127	-0.45%