明基材 (8215)-華南永昌券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)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
2024/11/20	5	32.51	5	33.22	32.40	0	736	0.01%
2024/11/19	6	33.72	1	33.55	33.40	5	728	0.69%
2024/11/18	52.4	33.54	1	33.00	33.75	51.4	723	7.10%
2024/11/15	1	33.00	6	33.13	32.95	-5	715	-0.70%
2024/11/14	7	33.28	1	33.00	33.60	6	713	0.84%
2024/11/13	10	33.54	0	0.00	33.30	10	704	1.42%
2024/11/12	3	34.05	5	33.90	33.90	-2	696	-0.29%
2024/11/11	34	33.93	23.5	34.14	34.50	10.5	672	1.56%
2024/11/08	37.9	33.51	3	33.35	33.50	34.9	627	5.56%
2024/11/07	0	0.00	8	33.19	33.30	-8	601	-1.33%
2024/11/06	1	32.95	4.5	32.78	32.40	-3.5	580	-0.60%
2024/11/05	0	0.00	0.3	32.50	32.45	-0.3	575	-0.06%
2024/11/01	7	31.87	1	32.80	32.90	6	606	0.99%
2024/10/30	0	32.55	0	0.00	32.30	0	611	0.00%
2024/10/29	2	32.55	0	0.00	32.55	2	612	0.33%
2024/10/28	0.3	32.69	2	33.08	33.15	-1.7	608	-0.28%
2024/10/24	3	32.20	0	0.00	32.00	3	604	0.50%
2024/10/21	2	32.28	1	32.25	32.20	1	623	0.16%
2024/10/18	5	32.49	1	32.30	32.25	4	636	0.63%
2024/10/17	0	33.15	0.2	33.10	32.90	-0.2	654	-0.03%
2024/10/16	0.1	31.86	4	33.48	33.90	-3.9	679	-0.58%
2024/10/15	0	0.00	1	32.20	32.20	-1	643	-0.16%
2024/10/14	1	31.70	2	31.83	31.95	-1	655	-0.15%
2024/10/09	2	31.28	0	0.00	31.15	2	676	0.30%
2024/10/08	1	31.90	0	0.00	31.70	1	690	0.14%
2024/10/07	24	32.35	8	32.15	32.35	16	699	2.28%
2024/10/04	0	0.00	3	30.85	30.85	-3	696	-0.43%
2024/09/27	0	0.00	1	31.15	31.15	-1	817	-0.12%
2024/09/25	1	30.75	1	30.80	30.70	0	825	0.00%
2024/09/24	1	30.50	0	0.00	30.40	1	825	0.12%
2024/09/19	1	31.05	1	30.90	31.00	0	832	0.00%
2024/09/18	3	31.30	0	0.00	31.00	3	839	0.36%
2024/09/16	0	0.00	0.2	31.20	31.45	-0.2	845	-0.02%
2024/09/11	0.1	30.30	0	0.00	30.10	0.1	848	0.01%
2024/09/10	2	30.30	0	0.00	30.30	2	850	0.24%
2024/09/09	1.5	31.02	0	0.00	31.45	1.5	848	0.18%
2024/09/06	0	0.00	1	30.50	30.95	-1	832	-0.12%
2024/09/05	0	0.00	1	29.90	29.60	-1	830	-0.12%
2024/09/04	201	29.72	0	0.00	29.55	201	830	24.20%	大買/鉅額交易
2024/09/03	0	0.00	2	30.30	30.50	-2	824	-0.24%
2024/09/02	0	0.00	1	30.10	30.20	-1	820	-0.12%
2024/08/28	2	29.30	0	0.00	29.30	2	822	0.24%
2024/08/26	0	0.00	2	29.50	29.20	-2	832	-0.24%
2024/08/23	1	28.75	0.1	29.00	28.95	0.9	830	0.11%
2024/08/21	0	0.00	1	29.13	29.20	-1	843	-0.12%
2024/08/20	0.4	29.45	0	0.00	29.20	0.4	850	0.05%
2024/08/19	3	29.40	0	0.00	29.40	3	855	0.35%
2024/08/16	1	29.55	2	29.33	29.55	-1	863	-0.12%
2024/08/15	0	0.00	1	28.90	28.90	-1	858	-0.12%
2024/08/13	1	28.70	0	0.00	28.70	1	866	0.12%
2024/08/12	1	28.80	0	0.00	28.75	1	872	0.11%
2024/08/08	0	0.00	6	28.13	28.15	-6	878	-0.68%
2024/08/07	0.1	28.40	0	0.00	28.70	0.1	881	0.01%
2024/08/06	1	25.30	1	27.40	27.50	0	893	0.00%
2024/08/05	5	28.65	60	28.07	28.05	-55	895	-6.14%
2024/08/02	10	31.52	0	0.00	31.15	10	862	1.16%
2024/08/01	0	0.00	2	32.18	32.40	-2	880	-0.23%
2024/07/31	1	31.80	1	31.85	31.80	0	887	0.00%
2024/07/30	7.9	31.68	3.3	31.39	31.80	4.6	893	0.51%
2024/07/29	4	32.08	0	0.00	31.95	4	890	0.45%
2024/07/26	1	31.95	0	0.00	32.10	1	890	0.11%
2024/07/23	0	0.00	22.4	32.59	32.60	-22.4	896	-2.50%
2024/07/22	3	32.57	0	0.00	32.40	3	895	0.34%
2024/07/19	11	32.90	0	0.00	32.85	11	887	1.24%
2024/07/18	0	0.00	4	33.61	33.40	-4	878	-0.46%
2024/07/17	24	34.75	17	34.90	35.00	7	856	0.82%
2024/07/16	2	34.58	0	0.00	34.65	2	814	0.25%
2024/07/12	0	0.00	1	34.60	34.50	-1	805	-0.12%
2024/07/11	0	0.00	2	34.60	34.80	-2	805	-0.25%
2024/07/10	0	0.00	2	34.85	34.50	-2	815	-0.25%
2024/07/09	2	34.25	0	0.00	34.45	2	806	0.25%
2024/07/08	0	0.00	5	34.73	34.60	-5	807	-0.62%
2024/07/05	0	0.00	10	34.50	34.75	-10	795	-1.26%
2024/07/04	2.1	33.96	6	34.05	34.15	-4	784	-0.50%
2024/07/03	9	34.61	6	34.70	34.15	3	798	0.37%
2024/06/27	1	32.80	0	0.00	32.70	1	783	0.13%
2024/06/24	0	0.00	4	33.05	32.90	-4	793	-0.50%
2024/06/21	4	33.13	0	0.00	33.25	4	795	0.50%
2024/06/20	0	0.00	3	33.10	33.05	-3	793	-0.38%
2024/06/19	0	0.00	0.1	32.90	32.80	-0.1	788	-0.01%
2024/06/18	0	0.00	3	32.80	32.80	-3	792	-0.38%
2024/06/17	0	0.00	5	32.75	32.85	-5	799	-0.63%
2024/06/14	1	32.70	0	0.00	32.70	1	809	0.12%
2024/06/13	3	32.57	1.4	32.69	32.60	1.6	811	0.20%
2024/06/11	1	33.05	0	0.00	33.05	1	822	0.12%
2024/06/07	0	0.00	2	33.20	33.20	-2	829	-0.24%
2024/06/06	1	32.85	0	0.00	32.85	1	835	0.12%
2024/06/05	1	32.80	0	0.00	33.00	1	837	0.12%
2024/06/04	0	0.00	4	33.01	33.05	-4	861	-0.46%
2024/05/30	11	32.85	0	0.00	32.80	11	895	1.23%
2024/05/29	0	0.00	2	33.05	33.15	-2	905	-0.22%
2024/05/28	0	0.00	0	33.00	33.15	0	916	0.00%
2024/05/24	0	0.00	1	32.40	32.40	-1	945	-0.11%
2024/05/23	3	32.82	4	32.65	32.55	-1	973	-0.10%
2024/05/22	2	33.03	0	0.00	33.00	2	1,045	0.19%
2024/05/21	0	0.00	1	32.80	32.80	-1	1,063	-0.09%
2024/05/20	0	0.00	1	32.90	32.75	-1	1,078	-0.09%
2024/05/17	11	32.97	1	32.80	32.90	10	1,099	0.91%
2024/05/16	1	32.55	0	0.00	32.60	1	1,150	0.09%
2024/05/15	1	32.60	0	0.00	32.45	1	1,264	0.08%
2024/05/14	0	0.00	1.1	32.60	32.50	-1.1	1,287	-0.09%
2024/05/13	1	32.50	0	0.00	32.45	1	1,310	0.08%
2024/05/10	3	32.40	2	32.35	32.55	1	1,309	0.08%
2024/05/09	12	33.06	21	32.91	32.75	-9	1,296	-0.69%
2024/05/08	1	33.00	2	33.25	33.25	-1	1,285	-0.08%
2024/05/07	3	33.42	0	0.00	33.15	3	1,290	0.23%
2024/05/03	0	0.00	1	34.75	34.40	-1	1,351	-0.07%
2024/05/02	2	34.40	0	34.35	34.60	2	1,357	0.15%
2024/04/30	0	0.00	1	34.70	34.60	-1	1,369	-0.07%
2024/04/29	0	0.00	1	34.80	34.55	-1	1,398	-0.07%
2024/04/26	0	0.00	1	34.15	33.95	-1	1,407	-0.07%
2024/04/25	0	0.00	3	34.08	33.95	-3	1,457	-0.21%
2024/04/23	0	0.00	0	33.15	33.25	0	1,595	0.00%
2024/04/19	1	33.25	0	0.00	33.15	1	1,592	0.06%
2024/04/17	1	33.55	4	33.55	33.55	-3	1,575	-0.19%
2024/04/16	3.1	33.70	0	0.00	33.45	3.1	1,573	0.19%
2024/04/11	2	35.00	1	34.85	34.85	1	1,533	0.07%
2024/04/10	0	0.00	1	35.20	35.20	-1	1,521	-0.07%
2024/04/09	3	35.20	9	35.22	35.20	-6	1,512	-0.40%
2024/04/08	0.1	34.68	0	0.00	34.70	0.1	1,481	0.00%
2024/04/03	2	34.50	1	34.70	34.45	1	1,476	0.07%
2024/04/02	16	34.48	0	0.00	34.10	16	1,454	1.10%
2024/04/01	1	34.51	2	34.80	34.55	-1	1,449	-0.07%
2024/03/29	1	34.05	0	0.00	33.90	1	1,428	0.07%
2024/03/28	0	0.00	0	34.20	34.05	0	1,427	0.00%
2024/03/27	6	33.92	0	0.00	33.95	6	1,424	0.42%
2024/03/26	0	34.15	0	0.00	34.00	0	1,417	0.00%
2024/03/25	6	34.40	0	0.00	34.35	6	1,415	0.42%
2024/03/22	0	34.40	6	34.21	34.25	-6	1,423	-0.42%
2024/03/21	6	34.00	0	0.00	33.95	6	1,422	0.42%
2024/03/20	0	0.00	1	33.90	33.90	-1	1,424	-0.07%
2024/03/19	1	33.75	3	33.70	33.70	-2	1,426	-0.14%
2024/03/18	1	33.75	1	33.70	33.85	0	1,426	0.00%
2024/03/15	0	34.00	1	34.00	33.90	-1	1,430	-0.07%
2024/03/14	1	33.85	0	0.00	33.80	1	1,426	0.07%
2024/03/13	0	0.00	1	34.40	34.25	-1	1,421	-0.07%
2024/03/12	3	34.20	0	0.00	34.20	3	1,422	0.21%
2024/03/11	4	33.86	1	34.15	34.15	3	1,431	0.21%
2024/03/08	5	33.81	0.2	33.80	33.65	4.9	1,476	0.33%
2024/03/07	0	34.35	1	34.20	34.05	-1	1,464	-0.07%
2024/03/06	0	34.52	0	0.00	34.50	0	1,455	0.00%
2024/03/05	1	34.35	0	0.00	34.35	1	1,464	0.07%
2024/03/04	1	34.50	5	34.40	34.40	-4	1,457	-0.27%
2024/03/01	0	34.48	0	0.00	34.20	0	1,455	0.00%
2024/02/29	0	34.50	0	34.50	34.40	0	1,448	0.00%
2024/02/27	3	34.47	0	0.00	34.25	3	1,438	0.21%
2024/02/26	0	35.00	3	34.85	34.85	-3	1,414	-0.21%
2024/02/23	1	35.85	4	36.10	35.40	-3	1,385	-0.22%
2024/02/22	0	0.00	8	37.18	37.20	-8	1,316	-0.61%
2024/02/21	0	36.95	1	36.95	36.95	-1	1,297	-0.08%
2024/02/20	2	36.63	2	36.80	36.60	0	1,298	0.00%
2024/02/19	8	37.56	0	0.00	37.25	8	1,280	0.62%
2024/02/16	20	37.21	16	37.38	37.30	4	1,236	0.32%
2024/02/15	9	35.53	0	0.00	36.00	9	1,121	0.80%
2024/02/05	4	35.71	0	0.00	35.85	4	1,097	0.36%
2024/02/02	1	34.95	4	34.94	34.70	-3	1,073	-0.28%
2024/02/01	0	34.90	3	34.65	34.75	-3	1,073	-0.28%
2024/01/30	0	0.00	2	35.20	35.30	-2	1,071	-0.19%
2024/01/29	3	35.52	0	0.00	35.45	3	1,072	0.28%
2024/01/24	1	35.00	1	35.20	35.15	0	978	0.00%
2024/01/23	4	35.51	0	0.00	34.85	4	968	0.42%
2024/01/22	1	35.05	0	0.00	35.10	1	937	0.11%
2024/01/19	1	35.26	11	35.18	35.65	-10	921	-1.08%
2024/01/18	3	35.60	15	34.86	35.60	-12	871	-1.38%
2024/01/17	5	34.29	2	34.43	33.80	3	796	0.38%
2024/01/10	11	33.71	0	0.00	33.70	11	791	1.39%
2024/01/09	0	0.00	1	34.10	33.95	-1	786	-0.13%
2024/01/05	0	0.00	1	34.25	34.25	-1	789	-0.13%
2024/01/04	5	34.09	3	34.07	34.00	2	794	0.25%
2024/01/02	0	34.85	1	34.75	34.55	-1	801	-0.12%
2023/12/29	0	0.00	3	34.55	34.65	-3	821	-0.37%
2023/12/28	13	34.31	0	34.40	34.40	13	858	1.51%
2023/12/27	8	34.30	4	34.48	34.45	4	861	0.46%
2023/12/26	0	0.00	1	34.30	34.30	-1	860	-0.12%
2023/12/19	1	33.90	0	0.00	33.85	1	864	0.12%
2023/12/15	0	0.00	0	34.60	34.40	0	857	0.00%
2023/12/14	0	0.00	1	34.40	34.40	-1	861	-0.12%
2023/12/13	0	0.00	2	34.00	33.90	-2	859	-0.23%
2023/12/12	0	0.00	1	34.20	34.00	-1	857	-0.12%
2023/12/08	0	0.00	3	34.35	34.20	-3	856	-0.35%
2023/12/06	3	34.23	0	0.00	34.15	3	860	0.35%
2023/12/05	12	34.45	5	34.15	34.35	7	847	0.83%
2023/12/04	2	35.95	3	35.95	35.80	-1	808	-0.12%
2023/12/01	1	35.85	2	36.00	36.00	-1	814	-0.12%
2023/11/30	9	35.97	7	35.94	36.05	2	828	0.24%
2023/11/29	1	35.60	7	35.59	35.55	-6	817	-0.73%
2023/11/27	20	35.61	0	0.00	35.35	20	821	2.44%
2023/11/22	0	0.00	4.4	35.34	35.35	-4.4	846	-0.52%
2023/11/21	3	35.47	0	0.00	35.55	3	870	0.34%
2023/11/20	0	35.45	0	0.00	35.50	0	873	0.00%
2023/11/17	2	35.40	0	0.00	35.35	2	879	0.23%
2023/11/15	2	34.55	0	0.00	34.90	2	880	0.23%
2023/11/14	3	34.25	0	0.00	34.40	3	900	0.33%
2023/11/13	0	0.00	7	33.90	33.90	-7	913	-0.77%
2023/11/10	0	0.00	5	34.25	34.15	-5	926	-0.54%
2023/11/09	0	0.00	0	35.40	34.35	0	935	0.00%
2023/11/07	2	34.85	0	34.65	34.65	2	1,010	0.19%
2023/11/06	0	0.00	5	35.15	35.20	-5	1,079	-0.46%
2023/11/03	1	35.25	2	35.00	34.70	-1	1,120	-0.09%
2023/11/02	0	0.00	1	34.80	34.35	-1	1,179	-0.08%
2023/11/01	4	34.04	0	0.00	34.10	4	1,259	0.32%
2023/10/30	1	34.95	0	0.00	34.95	1	1,722	0.06%
2023/10/26	0	0.00	1	34.90	35.00	-1	1,834	-0.05%
2023/10/25	23	35.23	6	35.45	35.10	17	1,866	0.91%
2023/10/24	1	34.10	0	0.00	34.45	1	1,867	0.05%
2023/10/23	0	34.20	1	34.30	34.10	-1	1,904	-0.05%
2023/10/20	2	33.90	0	0.00	34.05	2	1,964	0.10%
2023/10/19	0	34.25	1	34.30	34.30	-1	2,011	-0.05%
2023/10/18	2	34.25	0	0.00	34.40	2	2,062	0.10%
2023/10/17	0	0.00	8	34.90	34.95	-8	2,195	-0.36%
2023/10/16	1	35.10	1	34.85	34.90	0	2,417	0.00%
2023/10/13	2	35.55	1	35.60	35.50	1	2,609	0.04%
2023/10/12	3	35.50	0	0.00	35.60	3	2,771	0.11%
2023/10/11	2	35.43	0	0.00	34.85	2	2,812	0.07%
2023/10/06	1	35.60	1	35.55	35.45	0	2,884	0.00%
2023/10/05	2	35.63	3	35.63	35.65	-1	2,943	-0.03%
2023/10/04	9	35.38	6	35.76	35.05	3	3,025	0.10%
2023/10/03	6	35.20	0	0.00	35.00	6	3,107	0.19%
2023/09/25	0	0.00	39	35.20	35.20	-39	4,334	-0.90%
2023/09/22	0	0.00	1	34.50	34.90	-1	4,349	-0.02%
2023/09/21	4	34.45	0	0.00	34.40	4	4,386	0.09%
2023/09/20	0	0.00	1	34.75	34.70	-1	4,425	-0.02%
2023/09/19	1	35.40	0	0.00	34.85	1	4,450	0.02%
2023/09/18	3	35.45	0	0.00	35.25	3	4,470	0.07%
2023/09/14	3	35.42	0	0.00	35.55	3	4,501	0.07%
2023/09/13	0	0.00	2	35.13	35.30	-2	4,545	-0.04%
2023/09/12	0	0.00	3	34.72	34.80	-3	4,569	-0.07%
2023/09/11	1	34.55	0	0.00	34.50	1	4,597	0.02%
2023/09/08	1	35.50	1	35.25	35.25	0	4,651	0.00%
2023/09/06	2	36.05	1	36.15	36.05	1	4,707	0.02%
2023/09/05	2	35.90	1	36.35	36.10	1	4,748	0.02%
2023/09/01	1	35.60	10	35.75	35.65	-9	4,811	-0.19%
2023/08/31	0	0.00	1	35.65	35.60	-1	4,864	-0.02%
2023/08/30	1	35.35	0	0.00	35.30	1	4,983	0.02%
2023/08/29	2	34.53	1	34.65	34.75	1	5,012	0.02%
2023/08/28	0.2	34.60	0	0.00	34.40	0.2	5,041	0.00%
2023/08/25	10	34.90	10	34.95	34.95	0	5,051	0.00%
2023/08/23	1	35.50	0	0.00	35.45	1	5,039	0.02%
2023/08/22	3	35.80	0	0.00	35.45	3	5,050	0.06%
2023/08/18	11.1	35.59	0	0.00	35.25	11.1	5,051	0.22%
2023/08/17	0	0.00	3	35.75	36.05	-3	5,029	-0.06%
2023/08/16	10	35.50	1	35.55	35.65	9	5,031	0.18%
2023/08/15	3	36.17	1	36.05	35.90	2	5,064	0.04%
2023/08/14	2	35.45	0	0.00	35.50	2	5,073	0.04%
2023/08/11	5.5	36.94	0	0.00	36.70	5.5	5,050	0.11%
2023/08/10	4	37.68	0	0.00	37.10	4	5,036	0.08%
2023/08/09	3	38.65	2	38.78	39.05	1	4,974	0.02%
2023/08/08	6.5	39.68	24	39.61	39.40	-17.5	4,942	-0.35%
2023/08/07	7	38.53	25	38.57	39.10	-18	4,911	-0.37%
2023/08/04	101	39.40	46	38.89	38.75	55	4,862	1.13%	大買/
2023/08/02	22	42.79	16	42.81	42.95	6	4,675	0.13%
2023/08/01	1	41.80	5	42.55	42.40	-4	4,525	-0.09%
2023/07/31	1	41.60	25	41.91	41.85	-24	4,764	-0.50%
2023/07/28	1	41.00	1	41.20	41.60	0	4,726	0.00%
2023/07/27	0	41.60	10	41.65	41.65	-10	4,756	-0.21%
2023/07/26	44.4	41.44	4	41.40	41.30	40.4	4,758	0.85%
2023/07/25	20	41.48	9	41.21	41.40	11	4,767	0.23%
2023/07/24	4	40.75	38	40.93	40.80	-34	4,848	-0.70%
2023/07/21	6	41.16	3	40.92	41.20	3	4,827	0.06%
2023/07/20	18	43.34	23	42.84	42.05	-5	4,901	-0.10%
2023/07/19	19	42.42	25	42.63	42.25	-6	4,789	-0.13%
2023/07/18	17	40.77	76	41.46	40.25	-59	4,627	-1.27%
2023/07/17	89	43.06	16.4	42.92	43.30	72.6	4,507	1.61%
2023/07/14	3	41.37	7	41.63	41.70	-4	4,422	-0.09%
2023/07/13	1.2	41.55	10	41.78	41.05	-8.8	4,503	-0.19%
2023/07/12	18	41.50	53	41.32	41.40	-35	4,568	-0.77%
2023/07/11	13	41.36	26	41.54	41.40	-13	4,538	-0.29%
2023/07/10	36	40.17	55	40.73	40.55	-19	4,495	-0.42%
2023/07/07	63.1	39.62	40	40.20	40.10	23.1	4,498	0.51%
2023/07/06	202.4	42.73	78	45.21	40.35	124.4	4,363	2.85%	大買/鉅額交易
2023/07/05	1	44.55	32.5	44.36	44.60	-31.5	3,551	-0.89%
2023/07/04	0	0.00	25	40.06	40.55	-25	3,406	-0.73%
2023/07/03	24.1	39.94	3.1	39.99	39.95	21	3,353	0.63%
2023/06/30	0	0.00	2	39.20	39.30	-2	3,315	-0.06%
2023/06/29	5.1	39.16	0	0.00	39.25	5.1	3,299	0.15%
2023/06/28	1	39.90	6	39.41	39.40	-5	3,272	-0.15%
2023/06/27	0	0.00	8	39.19	39.10	-8	3,262	-0.25%
2023/06/26	2	39.70	7	39.83	39.75	-5	3,242	-0.15%
2023/06/21	4	39.54	1	39.80	39.70	3	3,223	0.09%
2023/06/20	5	39.21	6	39.33	39.45	-1	3,223	-0.03%
2023/06/19	6	39.66	11	39.51	39.65	-5	3,218	-0.16%
2023/06/16	2	39.20	3	39.25	39.20	-1	3,194	-0.03%
2023/06/15	7	38.69	0	0.00	38.90	7	3,173	0.22%
2023/06/14	11.2	39.67	15	39.71	39.30	-3.9	3,150	-0.12%
2023/06/13	0.3	38.95	17	38.96	39.05	-16.7	3,095	-0.54%
2023/06/12	4	38.56	1	39.05	38.65	3	3,072	0.10%
2023/06/09	1	39.55	2.3	39.06	38.95	-1.3	3,045	-0.04%
2023/06/08	4	38.80	2	38.85	38.70	2	3,006	0.07%
2023/06/07	1.2	38.43	13	38.44	38.75	-11.9	2,992	-0.40%
2023/06/06	19	38.53	4	38.45	38.60	15	2,997	0.50%
2023/06/05	55	38.37	15	38.38	38.25	40	3,025	1.32%
2023/06/02	5	36.49	1	36.15	36.65	4	2,937	0.14%
2023/06/01	3	36.10	4.1	36.07	36.05	-1.1	2,953	-0.04%
2023/05/31	0	0.00	10	35.50	35.50	-10	3,029	-0.33%
2023/05/29	0	0.00	0	35.30	35.30	0	3,039	0.00%
2023/05/25	1	35.20	0	0.00	35.20	1	3,054	0.03%
2023/05/24	0.1	35.35	0	0.00	35.25	0.1	3,075	0.00%
2023/05/23	1	35.20	0	0.00	35.20	1	3,103	0.03%
2023/05/22	0.3	35.26	1	35.30	35.30	-0.8	3,168	-0.02%
2023/05/19	0	0.00	6	35.08	35.10	-6	3,203	-0.19%
2023/05/18	8	34.50	0	0.00	34.45	8	3,196	0.25%
2023/05/16	0	0.00	3	34.28	34.30	-3	3,240	-0.09%
2023/05/15	1	33.60	1	33.60	33.65	0	3,232	0.00%
2023/05/12	1	33.50	5	33.70	33.70	-4	3,241	-0.12%
2023/05/11	9	33.31	0	0.00	33.25	9	3,257	0.28%
2023/05/10	0	34.45	2	34.00	33.95	-2	3,309	-0.06%
2023/05/09	11	33.88	6	33.98	33.50	5	3,318	0.15%
2023/05/08	4	34.55	31	34.53	34.45	-27	3,297	-0.82%
2023/05/05	92	35.09	31	34.76	34.65	61	3,423	1.78%
2023/05/04	2	38.35	13	38.47	38.45	-11	3,521	-0.31%
2023/05/03	4	38.49	29	38.52	38.15	-25	3,522	-0.71%
2023/05/02	1	38.45	5	38.40	38.80	-4	3,526	-0.11%
2023/04/28	15	38.26	3	38.47	38.00	12	3,500	0.34%
2023/04/27	21	38.85	3	38.20	38.50	18	3,449	0.52%
2023/04/26	0	37.80	4	37.35	37.65	-4	3,315	-0.12%
2023/04/25	119	39.40	98	38.07	38.00	21	3,282	0.64%	大買/
2023/04/24	5	38.30	6	38.60	39.00	-1	3,153	-0.03%
2023/04/21	15	38.60	1	39.00	38.60	14	3,115	0.45%
2023/04/20	1	39.70	1	39.90	39.70	0	3,054	0.00%
2023/04/19	1	41.00	4	40.99	40.65	-3	2,984	-0.10%
2023/04/18	7	40.64	12	40.28	40.15	-5	2,920	-0.17%
2023/04/17	2	40.15	6	39.79	40.10	-4	2,795	-0.14%
2023/04/14	0	0.00	1	38.70	38.60	-1	2,659	-0.04%
2023/04/13	0	0.00	3	38.52	38.25	-3	2,625	-0.11%
2023/04/12	0	0.00	26	38.65	38.75	-26	2,566	-1.01%
2023/04/11	0	0.00	1	37.10	37.10	-1	2,439	-0.04%
2023/04/10	3	36.53	2	36.55	36.55	1	2,429	0.04%
2023/04/07	1	36.20	0	0.00	36.10	1	2,414	0.04%
2023/04/06	1	36.05	1	35.90	36.00	0	2,414	0.00%
2023/03/30	1	36.36	0	36.55	36.35	1	2,501	0.04%
2023/03/29	0	36.35	10	36.15	36.25	-10	2,536	-0.39%
2023/03/28	0	36.73	0	0.00	36.45	0	2,544	0.00%
2023/03/27	0	37.23	2	37.20	37.10	-2	2,516	-0.08%
2023/03/24	2	37.10	0	0.00	37.10	2	2,516	0.08%
2023/03/23	2	37.20	15	37.15	37.15	-13	2,509	-0.52%
2023/03/22	20	37.50	0	0.00	37.50	20	2,492	0.80%
2023/03/21	0	0.00	2	37.80	37.85	-2	2,477	-0.08%
2023/03/20	0	0.00	2	37.10	37.05	-2	2,462	-0.08%
2023/03/16	0	0.00	1	36.65	36.65	-1	2,457	-0.04%
2023/03/15	10	36.90	6	36.80	36.80	4	2,473	0.16%
2023/03/14	0	36.76	1	36.60	36.55	-1	2,533	-0.04%
2023/03/13	2	36.05	2	36.20	36.75	0	2,566	0.00%
2023/03/10	10	36.73	3	36.88	36.80	7	2,584	0.27%
2023/03/09	9	38.14	2	38.40	37.50	7	2,574	0.27%
2023/03/08	15	38.39	7	38.37	38.70	8	2,547	0.31%
2023/03/07	0	0.00	1	38.00	38.10	-1	2,609	-0.04%
2023/03/06	501	37.88	3	38.17	37.90	498	2,610	19.08%	大買/鉅額交易
2023/03/03	1	37.20	2	37.15	37.70	-1	2,568	-0.04%
2023/03/02	0	36.45	9	36.51	36.45	-9	2,511	-0.36%
2023/03/01	22	36.17	60	36.30	36.75	-38	2,499	-1.52%
2023/02/24	2	36.92	9	36.45	36.40	-7	2,473	-0.28%
2023/02/23	1	36.80	0	0.00	36.95	1	2,443	0.04%
2023/02/22	3	36.69	5	36.70	36.90	-2	2,427	-0.08%
2023/02/21	25	37.13	2	37.15	36.90	23	2,414	0.95%
2023/02/20	6	37.17	0.1	37.25	37.10	5.9	2,390	0.25%
2023/02/17	6	36.40	2	36.35	36.55	4	2,328	0.17%
2023/02/16	13	36.22	7	36.17	36.15	6	2,290	0.26%
2023/02/15	0	0.00	8	35.84	35.90	-8	2,270	-0.35%
2023/02/14	2	35.98	5	35.94	35.70	-3	2,261	-0.13%
2023/02/13	0	35.82	2	35.13	35.65	-2	2,254	-0.09%
2023/02/10	6	35.66	1	35.55	35.30	5	2,257	0.22%
2023/02/09	11	35.72	2	35.93	35.65	9	2,246	0.40%
2023/02/08	1	35.50	0	0.00	35.60	1	2,228	0.04%
2023/02/07	1	35.35	1	35.40	35.75	0	2,220	0.00%
2023/02/06	0	35.55	2	35.63	35.50	-2	2,233	-0.09%
2023/02/03	0	35.30	1	35.90	35.00	-1	2,185	-0.05%
2023/02/02	7	35.57	6.1	35.27	35.90	0.9	2,013	0.04%
2023/02/01	0	33.80	2	33.80	33.95	-2	1,624	-0.12%
2023/01/31	0	0.00	2	33.78	33.85	-2	1,601	-0.12%
2023/01/30	1	32.35	3	32.67	32.65	-2	1,539	-0.13%
2023/01/16	0	0.00	1	32.15	32.10	-1	1,550	-0.06%
2023/01/13	1	32.00	0	0.00	31.80	1	1,558	0.06%
2023/01/12	0	0.00	1	32.25	32.10	-1	1,589	-0.06%
2023/01/11	1	32.39	0	0.00	32.30	1	1,620	0.06%
2023/01/10	1	32.55	0	0.00	32.50	1	1,631	0.06%
2023/01/09	1	32.70	0	0.00	32.65	1	1,651	0.06%
2023/01/06	0	0.00	5	32.82	32.80	-5	1,652	-0.30%
2023/01/05	1	32.30	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	1	32.40	32.55	-1	1,658	-0.06%
2023/01/03	3	31.58	1	31.70	32.00	2	1,655	0.12%
2022/12/29	0	0.00	1	31.95	31.85	-1	1,661	-0.06%
2022/12/28	2	32.70	1	32.65	32.10	1	1,668	0.06%
2022/12/27	1	32.40	0	0.00	32.40	1	1,671	0.06%
2022/12/26	0	0.00	1	32.65	32.45	-1	1,671	-0.06%
2022/12/23	2	32.35	0	0.00	32.20	2	1,671	0.12%
2022/12/22	8	33.70	36	34.42	33.10	-28	1,662	-1.68%
2022/12/21	1	31.70	19.2	32.85	33.20	-18.2	1,588	-1.15%
2022/12/20	0	0.00	1	32.30	31.50	-1	1,551	-0.06%
2022/12/19	1	32.05	0	0.00	31.85	1	1,546	0.06%
2022/12/16	5	32.55	0	0.00	32.40	5	1,548	0.32%
2022/12/15	7	32.81	0	0.00	32.80	7	1,543	0.45%
2022/12/14	0	0.00	10	32.88	32.80	-10	1,552	-0.64%
2022/12/13	2	33.00	0	0.00	32.55	2	1,547	0.13%
2022/12/12	0	0.00	1	32.90	32.95	-1	1,543	-0.06%
2022/12/09	10	32.70	0	0.00	32.65	10	1,537	0.65%
2022/12/08	0	0.00	1	32.80	32.85	-1	1,533	-0.07%
2022/12/06	15	33.29	18	33.71	33.00	-3	1,504	-0.20%
2022/12/05	3	33.32	5	33.46	33.45	-2	1,434	-0.14%
2022/12/02	0	0.00	5	33.22	33.20	-5	1,393	-0.36%
2022/12/01	1	32.75	2	32.80	32.75	-1	1,363	-0.07%
2022/11/30	1	32.25	5	32.74	32.70	-4	1,351	-0.30%
2022/11/29	28	32.82	11	33.33	32.50	17	1,338	1.27%
2022/11/28	0	0.00	2	31.53	32.35	-2	1,195	-0.17%
2022/11/25	1	31.75	12	31.73	31.40	-11	1,164	-0.94%
2022/11/24	8	32.13	8	31.87	32.00	0	1,166	0.00%
2022/11/21	1	31.25	3	31.28	31.10	-2	1,166	-0.17%
2022/11/18	1	31.60	0	0.00	31.25	1	1,183	0.08%
2022/11/16	2.1	31.65	82	31.55	31.55	-79.9	1,189	-6.72%
2022/11/15	1	32.00	1	31.60	31.65	0	1,213	0.00%
2022/11/14	0	0.00	1	31.90	31.80	-1	1,408	-0.07%
2022/11/11	1	31.50	0	0.00	31.45	1	1,432	0.07%
2022/11/10	0	0.00	1	31.50	31.55	-1	1,412	-0.07%
2022/11/09	13	31.83	0	0.00	31.55	13	1,407	0.92%
2022/11/07	0	0.00	1	31.00	31.10	-1	1,365	-0.07%
2022/11/04	1	30.75	1	30.75	31.05	0	1,369	0.00%
2022/11/03	8	31.11	46	30.00	31.00	-38	1,362	-2.79%
2022/11/02	48	30.67	4	30.85	30.25	44	1,291	3.41%
2022/11/01	20	29.59	21	29.57	29.60	-1	1,260	-0.08%
2022/10/31	48	29.03	48	28.80	29.10	0	1,258	0.00%
2022/10/27	1	28.90	12	28.98	29.00	-11	1,273	-0.86%
2022/10/26	2	28.65	1	29.10	28.40	1	1,281	0.08%
2022/10/24	0	0.00	3	28.45	28.30	-3	1,287	-0.23%
2022/10/21	5	28.70	23	28.99	28.60	-18	1,340	-1.34%
2022/10/20	22	28.95	8	28.96	29.90	14	1,334	1.05%
2022/10/19	14	28.41	3	28.67	28.35	11	1,313	0.84%
2022/10/18	5	28.15	6	28.06	28.25	-1	1,305	-0.08%
2022/10/17	0	0.00	2	27.43	27.75	-2	1,415	-0.14%
2022/10/14	0	0.00	1	26.95	26.95	-1	1,430	-0.07%
2022/10/13	0	0.00	5	25.80	25.60	-5	1,441	-0.35%
2022/10/11	0	0.00	10	27.90	28.05	-10	1,433	-0.70%
2022/09/30	0	0.00	2	27.73	28.75	-2	1,508	-0.13%
2022/09/29	1	28.20	0	0.00	28.30	1	1,518	0.07%
2022/09/27	1	29.25	0	0.00	29.40	1	1,563	0.06%
2022/09/22	0	30.25	0	0.00	30.50	0	1,657	0.00%
2022/09/21	0	0.00	6	30.60	30.45	-6	1,664	-0.36%
2022/09/14	1	30.65	0	0.00	30.80	1	1,754	0.06%
2022/09/13	0	0.00	1	31.35	31.20	-1	1,774	-0.06%
2022/09/07	0	0.00	1	30.40	30.00	-1	2,118	-0.05%
2022/09/06	1	30.55	1	30.70	30.40	0	2,135	0.00%
2022/09/05	4	30.84	10	31.23	30.70	-6	2,163	-0.28%
2022/09/01	3	31.60	0	0.00	31.65	3	2,257	0.13%
2022/08/31	1	32.00	0	0.00	31.95	1	2,349	0.04%
2022/08/30	2	32.10	6	32.35	32.05	-4	2,375	-0.17%
2022/08/29	0	0.00	3	31.45	31.90	-3	2,373	-0.13%
2022/08/26	5	32.53	3	32.52	32.40	2	2,385	0.08%
2022/08/24	1	31.70	15	31.90	31.50	-14	2,388	-0.59%
2022/08/23	1	31.80	1	31.95	31.85	0	2,393	0.00%
2022/08/22	20	32.47	21	32.65	32.30	-1	2,419	-0.04%
2022/08/19	143	32.92	107	33.13	33.05	36	2,511	1.43%	大買/大賣/
2022/08/18	4	31.00	8	31.77	32.05	-4	2,350	-0.17%
2022/08/17	2	31.15	0	0.00	31.10	2	2,347	0.09%
2022/08/16	5	31.00	1	31.20	31.00	4	2,366	0.17%
2022/08/15	5	31.00	0	0.00	31.10	5	2,433	0.21%
2022/08/12	6	30.59	1	30.50	30.60	5	2,530	0.20%
2022/08/11	2	30.20	0	0.00	30.20	2	2,621	0.08%
2022/08/10	2	30.43	1	30.45	30.35	1	2,743	0.04%
2022/08/09	1	30.55	1	30.70	30.70	0	2,883	0.00%
2022/08/08	5	30.78	4	30.34	30.70	1	2,918	0.03%
2022/08/05	3	30.20	1	30.20	30.20	2	2,909	0.07%
2022/08/04	1	29.60	0	0.00	29.60	1	2,939	0.03%
2022/08/03	1	30.10	0	0.00	30.10	1	2,943	0.03%
2022/08/01	0	0.00	1	31.05	31.05	-1	3,004	-0.03%
2022/07/29	1	31.05	8	31.14	31.20	-7	3,081	-0.23%
2022/07/28	21	31.55	4	31.39	31.25	17	3,168	0.54%
2022/07/27	0	0.00	4	30.58	30.70	-4	3,137	-0.13%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/25	4	30.88	0	0.00	30.60	4	3,142	0.13%
2022/07/22	19	31.79	8	31.74	31.45	11	3,145	0.35%
2022/07/21	5	30.10	3	30.43	30.65	2	3,053	0.07%
2022/07/20	1	29.50	35	29.61	29.40	-34	3,037	-1.12%
2022/07/19	0	0.00	5	29.25	29.30	-5	3,063	-0.16%
2022/07/18	25	29.10	0	0.00	29.20	25	3,218	0.78%
2022/07/15	0	0.00	1	28.40	28.60	-1	3,242	-0.03%
2022/07/14	6	29.08	6	29.35	29.60	0	3,243	0.00%
2022/07/12	1	28.55	0	0.00	28.55	1	3,235	0.03%
2022/07/11	1	29.60	1	29.95	29.60	0	3,242	0.00%
2022/07/08	1	30.30	1	30.15	30.10	0	3,238	0.00%
2022/07/07	1	29.90	0	0.00	30.00	1	3,230	0.03%
2022/07/06	40	29.44	5	29.92	29.40	35	3,247	1.08%
2022/07/05	4	28.88	0	28.75	29.35	4	3,256	0.12%
2022/07/01	49	29.98	0	30.70	28.70	49	3,339	1.47%
2022/06/30	21	31.60	60	31.55	31.40	-39	3,293	-1.18%
2022/06/29	12	32.44	1	32.40	32.30	11	3,282	0.34%
2022/06/28	0	0.00	3	33.13	32.90	-3	3,291	-0.09%
2022/06/27	0	0.00	4	33.21	33.35	-4	3,357	-0.12%
2022/06/24	2	32.85	2	32.75	32.50	0	3,491	0.00%
2022/06/23	11	31.94	5	31.96	31.85	6	3,500	0.17%
2022/06/22	2	32.40	2	32.25	31.85	0	3,486	0.00%
2022/06/21	3	33.05	0	0.00	33.05	3	3,487	0.09%
2022/06/20	2	32.87	41	31.72	31.70	-39	3,494	-1.12%
2022/06/17	18	34.39	14	33.85	33.85	4	3,459	0.12%
2022/06/16	32	35.98	57	36.12	34.75	-25	3,417	-0.73%
2022/06/15	2	34.60	2	34.88	34.95	0	3,235	0.00%
2022/06/14	6	34.44	0	0.00	34.40	6	3,233	0.19%
2022/06/13	2	35.25	4	35.03	35.10	-2	3,219	-0.06%
2022/06/10	9	36.38	13	36.53	36.45	-4	3,184	-0.13%
2022/06/09	10	36.32	30.2	36.20	36.35	-20.2	3,138	-0.64%
2022/06/08	2	35.45	0	0.00	35.15	2	3,047	0.07%
2022/06/07	1	35.20	0	0.00	35.40	1	3,029	0.03%
2022/06/06	1	35.10	1	35.20	35.05	0	3,035	0.00%
2022/06/02	2	35.75	0	0.00	35.80	2	3,040	0.07%
2022/06/01	9	36.19	5	36.11	36.00	4	3,061	0.13%
2022/05/31	4	35.90	1	35.80	36.00	3	3,030	0.10%
2022/05/30	12	35.79	15	35.80	35.75	-3	3,023	-0.10%
2022/05/27	50.2	36.29	32	36.55	36.00	18.2	2,994	0.61%
2022/05/26	3	36.10	5	36.06	36.05	-2	2,891	-0.07%
2022/05/25	0	0.00	2	35.75	35.90	-2	2,874	-0.07%
2022/05/24	2	35.00	63	35.10	34.95	-61	2,874	-2.12%
2022/05/23	21	35.38	17	35.43	35.10	4	2,862	0.14%
2022/05/20	32	36.41	20	36.37	35.90	12	2,818	0.43%
2022/05/19	24	36.14	21	35.69	36.35	3	2,729	0.11%
2022/05/18	13	35.88	37	35.78	36.10	-24	2,642	-0.91%
2022/05/17	62	34.81	56	34.57	35.05	6	2,542	0.24%
2022/05/16	2	33.43	1	33.40	33.45	1	2,412	0.04%
2022/05/13	7	32.26	1	32.25	32.40	6	2,390	0.25%
2022/05/12	3	33.20	0	0.00	31.80	3	2,391	0.13%
2022/05/11	14	33.06	2	33.00	33.20	12	2,370	0.51%
2022/05/10	2	33.10	0	0.00	32.95	2	2,378	0.08%
2022/05/09	2	34.03	6	34.48	33.65	-4	2,366	-0.17%
2022/05/06	35	35.54	46	35.25	35.05	-11	2,346	-0.47%
2022/05/05	1	34.95	7	34.78	35.15	-6	2,275	-0.26%
2022/05/04	13	33.18	43	33.03	33.05	-30	2,191	-1.37%
2022/05/03	35	32.18	6	32.28	32.55	29	2,192	1.32%
2022/04/28	21	31.83	0	0.00	31.70	21	2,224	0.94%
2022/04/27	11	31.75	30	31.78	32.20	-19	2,256	-0.84%
2022/04/26	2	32.90	0.1	32.70	32.65	1.9	2,295	0.08%
2022/04/25	8.1	33.30	0	0.00	32.85	8.1	2,328	0.35%
2022/04/22	38	35.10	25	35.27	34.70	13	2,308	0.56%
2022/04/21	5	33.50	13	33.58	34.35	-8	2,182	-0.37%
2022/04/20	9	33.64	0	0.00	33.60	9	2,169	0.41%
2022/04/19	7	33.46	0	0.00	33.10	7	2,202	0.32%
2022/04/18	22	32.67	0	0.00	32.60	22	2,218	0.99%
2022/04/15	35	33.46	0	0.00	33.25	35	2,231	1.57%
2022/04/14	52	34.02	2	34.00	34.05	50	2,267	2.21%
2022/04/12	6	33.81	3	33.67	33.60	3	2,347	0.13%
2022/04/11	8	35.27	7	34.84	34.45	1	2,366	0.04%
2022/04/08	9	34.74	0	0.00	34.70	9	2,382	0.38%
2022/04/07	15	35.49	8	35.80	34.60	7	2,431	0.29%
2022/04/06	4	35.60	0	0.00	35.60	4	2,409	0.17%
2022/04/01	2	36.25	2	36.25	36.20	0	2,461	0.00%
2022/03/31	0	0.00	1	36.60	36.50	-1	2,514	-0.04%
2022/03/30	4	36.84	25	36.98	36.70	-21	2,546	-0.82%
2022/03/29	6	35.93	16	36.82	36.50	-10	2,615	-0.38%
2022/03/28	9	35.41	4	35.71	36.10	5	2,514	0.20%
2022/03/25	0	35.55	0	0.00	35.55	0	2,535	0.00%
2022/03/24	0	0.00	2	34.95	35.65	-2	2,593	-0.08%
2022/03/23	0	0.00	6	35.54	35.35	-6	2,688	-0.22%
2022/03/22	0	0.00	9	35.22	35.30	-9	2,860	-0.31%
2022/03/21	2	35.08	3	35.13	35.00	-1	3,088	-0.03%
2022/03/18	1	35.00	12	34.74	35.10	-11	4,152	-0.26%
2022/03/17	0	0.00	1	34.65	34.80	-1	5,236	-0.02%
2022/03/16	2	34.47	4	34.24	34.30	-2	5,714	-0.03%
2022/03/14	21.1	34.28	1	33.95	34.10	20.1	5,975	0.34%
2022/03/11	2	34.05	0	0.00	34.10	2	6,021	0.03%
2022/03/10	1	33.85	2	33.80	33.75	-1	6,095	-0.02%
2022/03/09	0	32.85	2	32.60	32.85	-2	6,230	-0.03%
2022/03/08	3	31.92	0	32.40	31.80	3	6,929	0.04%
2022/03/07	1	32.50	16	33.46	32.30	-15	7,098	-0.21%
2022/03/04	1	33.75	0	0.00	33.85	1	7,406	0.01%
2022/03/03	4	34.29	0	0.00	34.20	4	7,554	0.05%
2022/03/02	1	34.00	0	0.00	34.20	1	7,689	0.01%
2022/02/24	1	34.05	90	33.98	33.65	-89	8,227	-1.08%
2022/02/23	2	34.73	0	0.00	34.90	2	8,372	0.02%
2022/02/22	6	34.42	1	34.40	34.65	5	8,693	0.06%
2022/02/21	10	35.13	0	0.00	35.30	10	9,041	0.11%
2022/02/18	0	0.00	6	35.33	35.50	-6	9,151	-0.07%
2022/02/17	3	35.75	1	35.70	35.70	2	9,224	0.02%
2022/02/16	2	35.50	0	0.00	35.70	2	9,280	0.02%
2022/02/15	5	35.26	1	35.35	35.00	4	9,317	0.04%
2022/02/14	1	35.35	6	35.29	35.30	-5	9,387	-0.05%
2022/02/11	4	36.09	7	36.21	36.05	-3	9,509	-0.03%
2022/02/10	21	36.51	43	36.31	36.50	-22	9,624	-0.23%
2022/02/09	21	36.75	6	36.81	36.85	15	9,673	0.16%
2022/02/07	16	34.61	7	34.94	35.15	9	9,859	0.09%
2022/01/26	5	34.12	4	34.25	34.10	1	10,029	0.01%
2022/01/25	2	34.85	1	34.70	34.30	1	10,385	0.01%
2022/01/24	3	35.08	5	35.18	35.25	-2	11,035	-0.02%
2022/01/21	1	36.05	17	36.04	35.80	-16	12,009	-0.13%
2022/01/20	7	36.75	9	36.68	36.80	-2	12,433	-0.02%
2022/01/19	23	36.79	9	36.95	36.95	14	12,517	0.11%
2022/01/18	1	36.45	4	36.76	36.15	-3	12,605	-0.02%
2022/01/17	10	35.62	1	35.95	36.10	9	12,775	0.07%
2022/01/14	11	34.95	3	34.95	35.05	8	12,778	0.06%
2022/01/13	2	35.70	1	36.00	36.00	1	12,802	0.01%
2022/01/12	11	35.47	4	35.46	35.70	7	12,907	0.05%
2022/01/11	21	36.63	2	36.15	36.15	19	12,947	0.15%
2022/01/10	1	37.00	3	37.08	37.00	-2	12,953	-0.02%
2022/01/07	13	36.76	9	36.89	36.75	4	13,004	0.03%
2022/01/06	1	37.40	0	0.00	37.35	1	13,057	0.01%
2022/01/05	1	37.90	0	0.00	37.55	1	13,212	0.01%
2022/01/04	3	37.45	2	37.45	37.35	1	13,196	0.01%
2022/01/03	13	37.54	2	37.35	37.50	11	13,192	0.08%
2021/12/30	12	37.84	500	37.78	37.95	-488	13,180	-3.70%	大賣/鉅額交易
2021/12/29	18	37.93	4.3	37.84	38.00	13.7	13,281	0.10%
2021/12/28	6	38.55	14	38.42	38.40	-8	13,302	-0.06%
2021/12/27	22	38.91	13	39.02	38.90	9	13,331	0.07%
2021/12/24	8	38.55	0	0.00	38.30	8	13,334	0.06%
2021/12/23	19	38.93	9.1	38.79	38.55	9.9	13,327	0.07%
2021/12/22	8	38.60	1	38.85	38.30	7	13,250	0.05%
2021/12/21	1	37.85	5	38.25	38.40	-4	13,251	-0.03%
2021/12/20	6	38.03	12	38.25	37.90	-6	13,259	-0.05%
2021/12/17	18	38.15	42	37.78	37.70	-24	13,412	-0.18%
2021/12/16	27	38.93	18	39.08	38.60	9	13,324	0.07%
2021/12/15	49.4	39.16	55	39.12	38.85	-5.6	13,179	-0.04%
2021/12/14	134	41.57	112	40.38	39.35	22	12,976	0.17%	大買/大賣/
2021/12/13	247	42.23	273	42.71	43.50	-26	11,952	-0.22%	大買/大賣/
2021/12/10	60	39.60	41	39.70	39.55	19	10,869	0.17%
2021/12/09	35	38.48	23	38.49	38.60	12	10,462	0.11%
2021/12/08	13	37.46	4	37.16	37.05	9	10,246	0.09%
2021/12/07	5	37.31	10	37.19	37.20	-5	10,254	-0.05%
2021/12/06	6	37.31	7	37.33	37.20	-1	10,273	-0.01%
2021/12/03	13	38.10	14	38.40	37.95	-1	10,269	-0.01%
2021/12/02	127	40.66	117	40.64	37.75	10	10,263	0.10%	大買/大賣/
2021/12/01	20	38.95	15	39.01	38.95	5	9,750	0.05%
2021/11/30	14	38.84	26	38.85	39.10	-12	9,767	-0.12%
2021/11/29	23	36.15	28	36.91	37.05	-5	9,686	-0.05%
2021/11/26	27	37.79	31	37.27	36.85	-4	9,677	-0.04%
2021/11/25	8	38.46	45	38.21	38.75	-37	9,756	-0.38%
2021/11/24	21	38.31	10	38.12	38.20	11	9,763	0.11%
2021/11/23	34	38.07	45	38.15	38.30	-11	9,871	-0.11%
2021/11/22	23	38.41	12	38.60	37.95	11	10,493	0.10%
2021/11/19	34	38.21	52	38.72	38.80	-18	10,488	-0.17%
2021/11/18	74	38.30	95	38.21	38.30	-21	10,517	-0.20%
2021/11/17	59	37.33	10	37.33	37.45	49	10,602	0.46%
2021/11/16	15	36.55	1	36.75	36.40	14	11,184	0.13%
2021/11/15	1	36.60	8	37.23	37.45	-7	12,039	-0.06%
2021/11/12	6	36.28	14	36.27	36.60	-8	12,312	-0.06%
2021/11/11	8	36.41	3	36.53	36.00	5	12,451	0.04%
2021/11/10	45	36.85	11	36.73	36.55	34	12,564	0.27%
2021/11/09	2	37.53	6	37.13	37.70	-4	12,644	-0.03%
2021/11/08	4	36.96	5	36.98	36.80	-1	12,806	-0.01%
2021/11/05	13	37.45	11	37.47	37.25	2	13,206	0.02%
2021/11/04	11	38.01	91	37.87	37.90	-80	14,049	-0.57%
2021/11/03	13	36.77	23	37.21	37.90	-10	14,207	-0.07%
2021/11/02	97	38.03	54.4	37.22	36.90	42.6	14,305	0.30%
2021/11/01	148	39.51	90.6	39.53	39.40	57.4	14,228	0.40%	大買/
2021/10/29	473	37.58	432.1	37.82	39.35	40.9	13,985	0.29%	大買/大賣/
2021/10/28	207	35.41	283	35.41	35.90	-76	13,536	-0.56%	大買/大賣/
2021/10/27	21	34.20	32	34.01	34.15	-11	13,749	-0.08%
2021/10/26	20	33.45	81	33.40	33.10	-61	14,509	-0.42%
2021/10/25	174	33.89	91	34.02	34.20	83	14,991	0.55%	大買/
2021/10/22	0	0.00	4	31.85	31.85	-4	15,325	-0.03%
2021/10/21	5	32.32	11	32.42	32.15	-6	16,538	-0.04%
2021/10/20	15	32.70	53	32.31	32.90	-38	16,686	-0.23%
2021/10/19	0	0.00	2	32.30	32.05	-2	17,653	-0.01%
2021/10/18	17	30.84	16	31.15	31.30	1	17,958	0.01%
2021/10/15	17	31.36	20	31.11	31.45	-3	18,242	-0.02%
2021/10/14	23	30.52	19	30.92	30.30	4	18,391	0.02%
2021/10/13	84	32.19	47	31.43	31.15	37	18,666	0.20%
2021/10/12	13	30.87	5	31.25	31.15	8	18,875	0.04%
2021/10/08	1	31.85	4	32.00	31.50	-3	18,874	-0.02%
2021/10/07	1.3	32.03	25.1	32.03	32.05	-23.7	18,928	-0.13%
2021/10/06	81.1	31.89	33.1	32.49	31.55	48	19,165	0.25%
2021/10/05	40	32.89	17	32.43	33.25	23	19,070	0.12%
2021/10/04	2	31.85	14.1	31.94	31.55	-12.1	18,999	-0.06%
2021/10/01	7	34.01	6	33.35	33.35	1	18,990	0.01%
2021/09/30	0	0.00	4	35.07	35.35	-4	18,955	-0.02%
2021/09/29	12.1	34.78	6	34.45	34.55	6.1	18,937	0.03%
2021/09/28	16	35.96	4.1	35.80	35.75	12	18,939	0.06%
2021/09/27	2	36.85	5	36.37	36.85	-3	18,930	-0.02%
2021/09/24	118	36.98	119	36.87	36.50	-1	18,892	-0.01%	大買/大賣/
2021/09/23	3	35.25	8	35.41	35.15	-5	18,689	-0.03%
2021/09/22	2	35.88	5	35.38	35.35	-3	18,692	-0.02%
2021/09/17	8	35.61	3.1	35.60	35.60	4.9	18,662	0.03%
2021/09/16	2	36.20	16	36.25	36.10	-14	18,681	-0.07%
2021/09/15	2	36.10	6	35.95	36.00	-4	18,630	-0.02%
2021/09/14	17	36.59	19	36.47	35.80	-2	18,622	-0.01%
2021/09/13	2	36.55	30	36.71	36.70	-28	18,560	-0.15%
2021/09/10	5	36.64	9	36.72	36.80	-4	18,552	-0.02%
2021/09/09	6	36.18	8	36.25	36.25	-2	18,523	-0.01%
2021/09/08	12	36.05	7	35.87	35.60	5	18,477	0.03%
2021/09/07	14	36.00	8	36.38	36.70	6	18,430	0.03%
2021/09/06	9	36.79	13	36.65	36.15	-4	18,290	-0.02%
2021/09/03	44	37.94	57	37.66	38.10	-13	18,103	-0.07%
2021/09/02	50	38.67	23	38.51	38.00	27	17,910	0.15%
2021/09/01	18	39.28	30	39.61	40.20	-12	17,664	-0.07%
2021/08/31	76	39.77	60	39.67	39.30	16	17,524	0.09%
2021/08/30	40	38.96	46	39.09	38.95	-6	17,318	-0.03%
2021/08/27	56	39.64	52	39.81	39.35	4	17,206	0.02%
2021/08/26	249	40.58	260.1	40.30	39.80	-11.1	16,887	-0.07%	大買/大賣/
2021/08/25	56	38.24	26	38.27	37.95	30	16,094	0.19%
2021/08/24	77	38.44	109	38.52	37.95	-32	16,073	-0.20%	大賣/
2021/08/23	190	39.49	171	39.29	39.50	19	15,787	0.12%	大買/大賣/
2021/08/20	368	39.01	338	39.19	39.30	30	15,377	0.20%	大買/大賣/
2021/08/19	160.1	38.37	159	38.24	37.55	1.1	14,675	0.01%	大買/大賣/
2021/08/18	52	35.03	37	35.78	37.00	15	13,750	0.11%
2021/08/17	23	34.55	27.2	34.85	33.65	-4.2	13,434	-0.03%
2021/08/16	20	34.88	23	34.55	34.95	-3	13,260	-0.02%
2021/08/13	30	36.50	26	36.32	35.50	4	13,078	0.03%
2021/08/12	35	36.82	23	36.78	37.90	12	12,924	0.09%
2021/08/11	39	37.73	26	37.38	37.00	13	12,724	0.10%
2021/08/10	125	41.25	128	41.23	39.80	-3	12,306	-0.02%	大買/大賣/
2021/08/09	266	40.09	91	40.53	39.85	175	11,409	1.53%	大買/鉅額交易
2021/08/06	308	39.57	56	39.00	40.25	252	11,152	2.26%	大買/鉅額交易
2021/08/05	17.1	40.05	55	39.83	39.60	-37.9	10,921	-0.35%
2021/08/04	81.1	39.64	65	39.94	39.25	16.1	10,700	0.15%
2021/08/03	100.1	41.76	100.3	41.92	41.40	-0.1	10,364	0.00%
2021/08/02	67	41.38	82.3	41.03	41.40	-15.3	9,930	-0.15%
2021/07/30	175.3	40.69	141	40.65	41.00	34.3	9,299	0.37%	大買/大賣/
2021/07/29	40.3	39.08	44	39.50	38.10	-3.8	8,425	-0.04%
2021/07/28	51	36.06	63	36.25	36.80	-12	7,827	-0.15%
2021/07/27	164	38.50	125	38.71	38.75	39	7,352	0.53%	大買/大賣/
2021/07/26	7	35.94	25	36.32	36.70	-18	6,195	-0.29%
2021/07/23	153.1	35.85	152.1	35.23	33.40	1.1	6,082	0.02%	大買/大賣/
2021/07/22	34.1	34.13	46	34.55	34.70	-12	5,293	-0.23%
2021/07/21	34	31.48	98	31.31	32.25	-64	4,968	-1.29%
2021/07/20	82	30.47	90	29.96	30.90	-8	4,687	-0.17%
2021/07/19	95	30.60	24	30.62	30.25	71	4,519	1.57%
2021/07/16	140	29.20	158	29.20	29.90	-18	4,292	-0.42%	大買/大賣/
2021/07/15	1	26.70	506	26.68	27.20	-505	3,987	-12.66%	大賣/鉅額交易
2021/07/14	11	27.04	577	26.79	26.65	-566	3,970	-14.26%	大賣/鉅額交易
2021/07/13	166	28.53	119	28.86	28.00	47	3,913	1.20%	大買/大賣/
2021/07/12	1	27.30	6	27.50	27.80	-5	3,649	-0.14%
2021/07/09	5	26.74	11	26.86	26.90	-6	3,626	-0.17%
2021/07/08	122	27.45	110	27.49	27.40	12	3,680	0.33%	大買/大賣/
2021/07/07	0	0.00	1	27.05	26.60	-1	3,760	-0.03%
2021/07/06	2	26.88	5	26.80	26.85	-3	3,905	-0.08%
2021/07/05	1	26.90	11	27.10	27.15	-10	4,285	-0.23%
2021/07/02	0	0.00	4	26.35	26.50	-4	4,298	-0.09%
2021/07/01	0	0.00	1	26.10	25.80	-1	4,332	-0.02%
2021/06/30	0	0.00	10	26.11	26.15	-10	4,396	-0.23%
2021/06/29	11	26.54	6	26.48	26.50	5	4,411	0.11%
2021/06/28	0	0.00	21	26.08	26.50	-21	4,436	-0.47%
2021/06/25	49	26.39	9	26.48	26.30	40	4,591	0.87%
2021/06/22	12	24.52	0	0.00	24.50	12	4,760	0.25%
2021/06/21	1	24.95	0	0.00	24.70	1	4,771	0.02%
2021/06/18	5	25.85	30	25.75	25.65	-25	5,002	-0.50%
2021/06/17	2	25.70	8	25.88	26.10	-6	5,117	-0.12%
2021/06/16	7	25.38	0	0.00	25.25	7	5,141	0.14%
2021/06/15	6	26.01	3	25.85	26.00	3	5,196	0.06%
2021/06/11	1	26.10	0	0.00	26.05	1	5,204	0.02%
2021/06/10	3	26.15	0	0.00	25.85	3	5,223	0.06%
2021/06/08	2	26.30	10	26.20	26.50	-8	5,284	-0.15%
2021/06/04	5	26.60	0	0.00	26.55	5	5,328	0.09%
2021/06/03	0	0.00	10	27.10	27.00	-10	5,336	-0.19%
2021/06/02	6	26.92	5	26.76	26.80	1	5,317	0.02%
2021/06/01	72	27.48	31	27.53	27.50	41	5,303	0.77%
2021/05/31	22	26.94	39	26.29	26.60	-17	5,190	-0.33%
2021/05/28	22	26.14	6	26.03	26.25	16	5,173	0.31%
2021/05/26	0	0.00	0	25.10	25.25	0	5,214	0.00%
2021/05/25	2	24.90	6	25.46	25.15	-4	5,260	-0.08%
2021/05/24	1	24.60	0	0.00	24.75	1	5,269	0.02%
2021/05/21	1	24.30	1	24.60	24.50	0	5,323	0.00%
2021/05/20	3	24.63	0	0.00	24.30	3	5,407	0.06%
2021/05/19	21	25.10	20	24.87	25.25	1	5,433	0.02%
2021/05/18	41	23.22	51	23.79	23.90	-10	5,418	-0.18%
2021/05/17	2	21.80	0	0.00	21.75	2	5,446	0.04%
2021/05/14	2	24.10	0	0.00	23.35	2	5,555	0.04%
2021/05/13	1	23.85	0	0.00	23.85	1	5,988	0.02%
2021/05/12	15.1	23.85	4	24.75	23.65	11.1	6,270	0.18%
2021/05/11	17.1	26.84	8	25.90	26.20	9.1	6,272	0.14%
2021/05/10	8.1	29.18	7	29.79	28.75	1.1	6,266	0.02%
2021/05/07	6	28.60	1	29.00	29.05	5	6,311	0.08%
2021/05/06	0	0.00	1	28.00	28.15	-1	6,515	-0.02%
2021/05/05	4	28.65	0	0.00	28.15	4	6,763	0.06%
2021/05/04	5	28.45	8	28.71	28.80	-3	6,860	-0.04%
2021/05/03	16.1	30.80	8	30.27	30.05	8	6,926	0.12%
2021/04/29	7	32.43	0	32.63	32.45	7	6,948	0.10%
2021/04/28	128.1	33.46	148	34.13	33.45	-20	7,131	-0.28%	大買/大賣/
2021/04/27	0	0.00	22	33.29	32.75	-22	6,928	-0.32%
2021/04/26	1	32.65	12	32.73	32.65	-11	6,963	-0.16%
2021/04/23	12	32.09	7	32.49	32.60	5	7,214	0.07%
2021/04/22	6	33.08	14	33.35	31.60	-8	7,222	-0.11%
2021/04/21	18	32.44	7	32.33	32.50	11	7,094	0.16%
2021/04/20	3	31.60	24	31.61	31.55	-21	7,081	-0.30%
2021/04/19	0	0.00	30	31.30	31.25	-30	7,121	-0.42%
2021/04/16	1	31.15	0	31.30	31.20	1	7,139	0.01%
2021/04/15	5	31.03	1	31.00	30.90	4	7,250	0.06%
2021/04/14	11	31.30	10	30.84	30.90	1	7,341	0.01%
2021/04/13	38	32.71	64	32.97	31.95	-26	8,162	-0.32%
2021/04/12	33	34.45	14	34.51	34.75	19	8,437	0.23%
2021/04/09	98	33.49	106	33.81	33.55	-8	8,379	-0.10%	大賣/
2021/04/08	49	32.49	7	32.20	32.40	42	8,103	0.52%
2021/04/07	13	32.42	32	32.10	32.35	-19	8,157	-0.23%
2021/04/06	31	32.08	10	32.26	32.35	21	8,262	0.25%
2021/04/01	3	31.80	0	0.00	31.75	3	8,370	0.04%
2021/03/31	5	32.05	2	32.25	32.15	3	8,374	0.04%
2021/03/30	17	32.19	3	32.37	32.15	14	8,386	0.17%
2021/03/29	1	32.15	6	31.81	31.50	-5	8,317	-0.06%
2021/03/26	1	30.80	4	30.90	30.80	-3	8,252	-0.04%
2021/03/25	4	31.25	20	31.00	31.20	-16	8,248	-0.19%
2021/03/24	2	31.00	4	30.85	30.80	-2	8,184	-0.02%
2021/03/23	48	32.28	42	31.75	30.65	6	8,173	0.07%
2021/03/22	38	30.90	6	30.13	30.75	32	7,952	0.40%
2021/03/19	2	30.08	3	30.07	30.00	-1	7,879	-0.01%
2021/03/18	2	30.60	10	30.09	30.70	-8	7,908	-0.10%
2021/03/17	1	29.75	1	29.80	29.65	0	7,896	0.00%
2021/03/16	5	29.78	2	29.90	29.70	3	7,972	0.04%
2021/03/15	3	29.35	0	0.00	29.35	3	8,109	0.04%
2021/03/12	8	29.89	12	29.81	29.50	-4	8,209	-0.05%
2021/03/11	5	29.24	12	29.30	29.15	-7	8,433	-0.08%
2021/03/10	0	29.20	3	28.70	28.70	-3	8,612	-0.03%
2021/03/09	8	28.09	13	28.13	28.05	-5	8,716	-0.06%
2021/03/08	4	28.75	0	29.10	28.60	4	8,853	0.04%
2021/03/05	5	28.89	0	0.00	28.80	5	9,310	0.05%
2021/03/04	6	29.73	3	30.12	29.40	3	9,317	0.03%
2021/03/03	1	29.00	3	29.47	29.90	-2	9,320	-0.02%
2021/03/02	6	30.18	23	30.37	29.80	-17	9,391	-0.18%
2021/02/26	1	30.75	1	30.60	30.50	0	9,356	0.00%
2021/02/25	30	31.49	30	31.13	30.90	0	9,403	0.00%
2021/02/24	2	30.73	26	31.18	30.65	-24	9,401	-0.26%
2021/02/23	3	31.07	52	31.22	31.10	-49	9,410	-0.52%
2021/02/22	7	31.81	26	31.84	31.75	-19	9,398	-0.20%
2021/02/19	11	31.30	3	31.38	31.20	8	9,367	0.09%
2021/02/18	8	30.58	6	30.58	30.90	2	9,465	0.02%
2021/02/17	11	30.94	11	30.68	31.00	0	9,487	0.00%
2021/02/05	24	30.56	8	30.16	30.05	16	9,451	0.17%
2021/02/04	24	31.63	53	31.99	30.95	-29	9,340	-0.31%
2021/02/03	531	32.98	34.1	32.86	33.00	496.9	8,926	5.57%	大買/鉅額交易
2021/02/02	5	30.01	8	29.88	30.00	-3	8,663	-0.03%
2021/02/01	4	29.11	36	28.89	29.00	-32	8,713	-0.37%
2021/01/29	48	30.05	30	29.51	29.25	18	8,660	0.21%
2021/01/28	56	30.94	74.1	31.04	31.00	-18.1	8,583	-0.21%
2021/01/27	44	30.39	28.1	30.49	30.40	16	8,429	0.19%
2021/01/26	1	29.40	13	29.32	29.40	-12	8,177	-0.15%
2021/01/25	64	29.00	59	29.30	28.70	5	8,057	0.06%
2021/01/22	14	28.36	16.2	28.23	28.30	-2.2	7,963	-0.03%
2021/01/21	141	28.53	153	28.44	28.10	-12	7,900	-0.15%	大買/大賣/
2021/01/20	81	26.61	14	26.67	26.45	67	7,684	0.87%
2021/01/19	5	28.05	7	27.61	27.80	-2	7,609	-0.03%
2021/01/18	19	27.95	40	28.17	28.50	-21	7,565	-0.28%
2021/01/15	18	27.06	0	0.00	26.85	18	7,299	0.25%
2021/01/14	1	27.75	0	0.00	27.55	1	7,262	0.01%
2021/01/13	15	27.66	6	27.41	27.55	9	7,271	0.12%
2021/01/12	4	27.16	38	27.14	26.90	-34	7,320	-0.46%
2021/01/11	5	27.68	9	27.67	27.80	-4	7,352	-0.05%
2021/01/08	26	27.84	42	27.84	27.60	-16	7,300	-0.22%
2021/01/07	9	29.31	9	29.25	28.85	0	7,170	0.00%
2021/01/06	146	31.38	141.1	31.35	29.50	4.9	7,056	0.07%	大買/大賣/
2021/01/05	94	29.80	154	30.41	30.70	-60	6,164	-0.97%	大賣/
2021/01/04	4	27.49	12	27.68	27.95	-8	5,743	-0.14%
2020/12/31	7	26.97	9	26.82	27.20	-2	5,668	-0.04%
2020/12/30	4	26.04	28	25.99	26.15	-24	5,569	-0.43%
2020/12/29	60	27.02	32	27.20	26.80	28	5,459	0.51%
2020/12/28	59	27.89	32	27.85	28.50	27	5,338	0.51%
2020/12/25	0	27.10	0	0.00	27.00	0	5,181	0.00%
2020/12/24	9	27.20	2	27.30	26.95	7	5,165	0.14%
2020/12/23	5	26.99	7	26.99	27.20	-2	5,118	-0.04%
2020/12/22	2	26.10	28	26.53	26.05	-26	5,066	-0.51%
2020/12/21	8	26.10	14	26.21	26.15	-6	5,054	-0.12%
2020/12/18	1	26.55	1	26.60	26.50	0	5,082	0.00%
2020/12/16	0	0.00	1	26.80	26.55	-1	5,361	-0.02%
2020/12/15	3	26.75	7	27.07	26.00	-4	5,458	-0.07%
2020/12/14	1	26.90	4	27.08	26.80	-3	5,418	-0.06%
2020/12/11	5	26.50	1	26.00	26.05	4	5,385	0.07%
2020/12/10	9	27.08	25	26.80	26.75	-16	5,387	-0.30%
2020/12/09	12	27.54	14	27.73	27.80	-2	5,353	-0.04%
2020/12/08	508	26.97	11	26.58	26.95	497	5,322	9.34%	大買/鉅額交易
2020/12/07	27	26.77	10	27.19	26.70	17	5,295	0.32%
2020/12/04	16	25.87	19	26.11	26.50	-3	5,118	-0.06%
2020/12/03	5	25.82	5	25.55	25.50	0	5,056	0.00%
2020/12/02	47	26.14	9	25.91	26.30	38	5,114	0.74%
2020/12/01	161	25.34	138	25.92	26.00	23	5,274	0.44%	大買/大賣/
2020/11/30	0	0.00	2	24.35	24.50	-2	5,236	-0.04%
2020/11/27	4	24.56	513	24.63	24.55	-509	5,402	-9.42%	大賣/鉅額交易
2020/11/26	15	25.34	26	24.88	24.60	-11	5,920	-0.19%
2020/11/25	0	0.00	17	24.62	24.80	-17	5,894	-0.29%
2020/11/24	20	24.52	523	24.65	24.45	-503	6,045	-8.32%	大賣/鉅額交易
2020/11/23	16	24.85	1	24.70	24.60	15	6,298	0.24%
2020/11/20	3	24.65	17	24.55	24.60	-14	6,274	-0.22%
2020/11/18	12	23.93	125	24.25	24.15	-113	6,325	-1.79%	大賣/鉅額交易
2020/11/17	114	24.58	25	24.38	24.30	89	6,276	1.42%	大買/
2020/11/16	2	24.70	7.1	24.59	24.80	-5.1	6,182	-0.08%
2020/11/13	3	23.45	0	0.00	23.75	3	6,198	0.05%
2020/11/12	3	23.80	51	23.68	23.70	-48	6,159	-0.78%
2020/11/11	1	23.80	0	0.00	24.15	1	6,157	0.02%
2020/11/10	2.1	24.08	0	0.00	24.10	2.1	6,129	0.03%
2020/11/09	4	23.80	7	23.68	23.70	-3	6,065	-0.05%
2020/11/05	12	23.25	12	23.13	22.95	0	5,910	0.00%
2020/11/04	30	22.96	12	23.10	22.65	18	5,831	0.31%
2020/11/03	0	0.00	5	22.50	22.70	-5	5,755	-0.09%
2020/11/02	8	22.04	1	22.25	21.90	7	5,744	0.12%
2020/10/30	5.2	22.65	13	23.11	22.20	-7.9	5,747	-0.14%
2020/10/29	7	22.03	9	22.70	23.10	-2	5,702	-0.04%
2020/10/28	17	23.03	33	23.01	22.80	-16	5,668	-0.28%
2020/10/27	41	22.73	0	0.00	22.70	41	5,655	0.72%
2020/10/26	8	22.85	7	22.81	23.00	1	5,646	0.02%
2020/10/23	0	0.00	5	22.60	22.60	-5	5,593	-0.09%
2020/10/21	0	0.00	17.9	22.15	22.15	-17.9	5,586	-0.32%
2020/10/20	7	22.31	9.3	22.47	22.20	-2.3	5,594	-0.04%
2020/10/19	19	22.57	6	21.86	22.50	13	5,479	0.24%
2020/10/16	1	21.05	0	0.00	21.05	1	5,397	0.02%
2020/10/13	1	21.00	1	21.30	21.20	0	5,478	0.00%
2020/10/12	2	21.30	6	21.61	21.10	-4	5,538	-0.07%
2020/10/08	7	21.84	5	22.09	21.65	2	5,583	0.04%
2020/10/07	4	21.90	3	22.30	21.95	1	5,578	0.02%
2020/10/06	2	22.10	5	21.82	21.90	-3	5,621	-0.05%
2020/10/05	8	21.88	13	21.69	21.65	-5	5,633	-0.09%
2020/09/30	0	0.00	1	21.05	21.40	-1	5,608	-0.02%
2020/09/29	0	0.00	1	20.95	21.40	-1	5,592	-0.02%
2020/09/28	2	21.00	2	21.20	21.25	0	5,618	0.00%
2020/09/25	2	20.85	22	20.70	20.70	-20	5,762	-0.35%
2020/09/24	14	21.56	3	21.78	21.20	11	5,728	0.19%
2020/09/23	9	22.65	27	22.69	22.45	-18	5,665	-0.32%
2020/09/22	8	23.22	3	23.18	23.15	5	5,620	0.09%
2020/09/21	163	23.99	69	24.13	23.80	94	5,594	1.68%	大買/
2020/09/18	46	23.75	46.1	23.30	23.20	-0.1	5,340	0.00%
2020/09/17	0	0.00	11	23.15	23.15	-11	5,241	-0.21%
2020/09/16	1	23.05	6	23.03	23.15	-5	5,230	-0.10%
2020/09/15	16	22.98	22	23.01	23.10	-6	5,214	-0.12%
2020/09/14	5	21.95	8	22.37	22.40	-3	5,212	-0.06%
2020/09/11	32	22.80	10	23.41	22.20	22	5,326	0.41%
2020/09/10	11	23.35	3	23.57	23.75	8	5,281	0.15%
2020/09/09	4	23.61	5	23.65	23.65	-1	5,219	-0.02%
2020/09/08	17	23.53	10	23.91	23.35	7	5,165	0.14%
2020/09/07	31	24.16	91	24.20	24.15	-60	5,027	-1.19%
2020/09/04	58	24.73	23	24.64	24.85	35	5,068	0.69%
2020/09/03	35	24.24	119	24.40	24.40	-84	4,748	-1.77%	大賣/
2020/09/02	72	23.19	54	22.82	22.95	18	4,323	0.42%
2020/09/01	79	22.62	46	22.76	22.20	33	4,134	0.80%
2020/08/31	8	22.24	53	22.12	22.45	-45	3,603	-1.25%
2020/08/28	14	20.32	74	20.25	20.45	-60	3,531	-1.70%
2020/08/27	83	20.05	66	20.16	20.40	17	3,483	0.49%
2020/08/26	0	0.00	2	19.45	19.15	-2	3,162	-0.06%
2020/08/25	12	19.28	25	19.25	19.40	-13	3,133	-0.41%
2020/08/24	10	19.30	25	19.02	19.15	-15	3,039	-0.49%
2020/08/21	0.2	18.45	20	18.28	18.40	-19.9	2,953	-0.67%
2020/08/20	21	18.08	8	17.97	17.90	13	2,932	0.44%
2020/08/19	17	19.13	34	19.09	19.20	-17	2,852	-0.60%
2020/08/18	10	18.27	1	18.40	18.25	9	2,739	0.33%
2020/08/17	8	18.56	9	18.67	18.40	-1	2,739	-0.04%
2020/08/14	130	18.37	10	18.44	18.30	120	2,710	4.43%	大買/鉅額交易
2020/08/13	3	17.92	5	18.00	18.00	-2	2,684	-0.07%
2020/08/12	9.1	17.69	0	0.00	17.80	9.1	2,686	0.34%
2020/08/11	3	17.98	0	0.00	17.90	3	2,689	0.11%
2020/08/10	3	18.00	3	18.10	18.00	0	2,700	0.00%
2020/08/06	23	18.33	0	0.00	18.15	23	2,765	0.83%
2020/08/05	0	0.00	11	18.44	18.40	-11	2,762	-0.40%
2020/08/04	3.2	18.08	0	0.00	18.15	3.2	2,769	0.12%
2020/08/03	11	17.91	0	0.00	17.90	11	2,786	0.39%
2020/07/31	0	0.00	8	18.17	18.10	-8	2,792	-0.29%
2020/07/30	0	0.00	5	17.46	17.80	-5	2,762	-0.18%
2020/07/29	2	17.20	0	0.00	17.15	2	2,764	0.07%
2020/07/28	13	17.20	6	17.36	17.05	7	2,771	0.25%
2020/07/27	34	17.86	10	17.70	17.60	24	2,769	0.87%
2020/07/24	21	18.30	8	18.28	18.15	13	2,757	0.47%
2020/07/23	11	18.83	3	18.90	18.70	8	2,734	0.29%
2020/07/22	8	19.03	17	18.96	18.85	-9	2,794	-0.32%
2020/07/21	7	18.90	10	18.97	18.80	-3	2,779	-0.11%
2020/07/20	1	18.10	1	17.95	18.10	0	2,731	0.00%
2020/07/17	17	18.73	10	18.35	18.35	7	2,726	0.26%
2020/07/16	5	18.75	29	19.09	19.15	-24	2,716	-0.88%
2020/07/15	23	19.06	11	19.39	18.50	12	2,662	0.45%
2020/07/14	8	18.71	10	19.17	19.25	-2	2,624	-0.08%
2020/07/13	2	19.10	45	19.05	19.15	-43	2,643	-1.63%
2020/07/10	7	18.44	2	18.45	18.30	5	2,762	0.18%
2020/07/09	1	18.90	0	0.00	18.85	1	2,776	0.04%
2020/07/08	1	18.90	3	18.85	19.00	-2	2,749	-0.07%
2020/07/07	9	18.95	23	19.01	19.00	-14	2,740	-0.51%
2020/07/06	88	19.36	70	19.50	19.20	18	2,731	0.66%
2020/07/03	31	18.66	4	18.83	18.55	27	2,593	1.04%
2020/07/02	2	18.60	14	18.55	18.70	-12	2,624	-0.46%
2020/07/01	14	18.50	20	18.65	18.45	-6	2,658	-0.23%
2020/06/30	1	18.55	4	18.80	18.45	-3	2,720	-0.11%
2020/06/29	7	18.00	2	18.05	18.10	5	2,689	0.19%
2020/06/24	9	18.26	1	18.20	18.20	8	2,696	0.30%
2020/06/23	2	18.00	0	0.00	17.95	2	2,686	0.07%
2020/06/22	7	18.01	101	17.95	18.00	-94	2,685	-3.50%	大賣/
2020/06/19	28	18.64	7	18.50	18.35	21	2,705	0.78%
2020/06/18	187	18.89	160	18.90	19.10	27	2,664	1.01%	大買/大賣/
2020/06/17	6	18.15	18	18.28	18.45	-12	2,519	-0.48%
2020/06/16	105	17.95	5	18.10	17.90	100	2,459	4.07%	大買/
2020/06/15	0	0.00	10	17.76	17.70	-10	2,487	-0.40%
2020/06/12	3	16.85	6	17.01	17.20	-3	2,461	-0.12%
2020/06/11	25	17.93	37	18.28	17.30	-12	2,481	-0.48%
2020/06/10	4	17.46	0	0.00	17.40	4	2,294	0.17%
2020/06/09	0	0.00	1.1	17.37	17.35	-1.1	2,362	-0.05%
2020/06/08	4	17.43	1	17.45	17.40	3	2,446	0.12%
2020/06/05	2	17.35	5	17.56	17.50	-3	2,467	-0.12%
2020/06/04	3	17.10	5	17.25	17.20	-2	2,471	-0.08%
2020/06/03	22	17.43	14	17.34	17.30	8	2,515	0.32%
2020/06/02	5	16.70	7.8	16.79	16.90	-2.8	2,431	-0.12%
2020/05/26	2	16.65	3	16.75	16.60	-1	2,800	-0.04%
2020/05/25	0.1	16.45	0	0.00	16.45	0.1	2,840	0.00%
2020/05/21	0.1	16.80	2.3	16.71	16.70	-2.2	2,974	-0.07%
2020/05/20	1	16.40	15	16.33	16.40	-14	3,127	-0.45%
2020/05/19	5	16.15	5	16.10	16.20	0	3,297	0.00%
2020/05/15	6	16.23	0	0.00	16.10	6	3,775	0.16%
2020/05/14	3	16.45	0	0.00	16.30	3	3,820	0.08%
2020/05/13	1	16.90	0	0.00	16.85	1	4,021	0.02%
2020/05/12	3	16.85	0	0.00	17.00	3	4,030	0.07%
2020/05/11	1	17.25	6	17.13	17.05	-5	4,034	-0.12%
2020/05/08	0	17.10	4	16.90	16.80	-4	4,034	-0.10%
2020/05/07	0	0.00	0	17.20	16.95	0	4,098	0.00%
2020/05/06	2	16.90	0	0.00	16.80	2	4,104	0.05%
2020/05/05	3	16.90	0	17.10	16.85	3	4,108	0.07%
2020/05/04	8	16.76	3	16.90	16.75	5	4,141	0.12%
2020/04/30	2	17.15	0	0.00	17.15	2	4,274	0.05%
2020/04/29	10.1	17.11	2	17.15	17.00	8.1	4,481	0.18%
2020/04/28	2	16.95	5	16.95	17.10	-3	4,479	-0.07%
2020/04/27	11	17.13	2	17.05	16.90	9	4,505	0.20%
2020/04/23	0.1	17.00	14	16.56	16.50	-13.9	4,436	-0.31%
2020/04/22	1	16.30	1	16.20	16.30	0	4,426	0.00%
2020/04/21	3	16.42	0	0.00	16.10	3	4,420	0.07%
2020/04/20	6	16.42	2	16.90	16.95	4	4,395	0.09%
2020/04/17	9	16.94	7	17.02	16.60	2	4,379	0.05%
2020/04/16	41	16.77	55	16.91	16.90	-14	4,351	-0.32%
2020/04/15	39	17.74	16	17.45	16.85	23	4,301	0.53%
2020/04/14	0	0.00	21	16.96	17.20	-21	4,148	-0.51%
2020/04/13	0	16.65	0	16.65	15.65	0	4,127	0.00%
2020/04/10	0	16.00	13	15.67	15.70	-13	4,142	-0.31%
2020/04/09	109	16.18	114	15.63	15.55	-5	4,192	-0.12%	大買/大賣/
2020/04/08	0	0.00	4	15.79	15.90	-4	4,178	-0.10%
2020/04/07	13	15.83	1	15.85	15.45	12	4,160	0.29%
2020/04/06	1	15.11	0	0.00	14.85	1	4,163	0.02%
2020/04/01	10	14.43	11	14.55	14.75	-1	4,389	-0.02%
2020/03/31	2	13.80	0	0.00	13.55	2	4,327	0.05%
2020/03/30	0.1	13.90	27	13.55	13.70	-26.9	4,326	-0.62%
2020/03/27	4	13.88	10	13.80	13.75	-6	4,313	-0.14%
2020/03/26	5	13.78	1	13.65	14.00	4	4,294	0.09%
2020/03/25	2	13.90	12	14.03	13.85	-10	4,279	-0.23%
2020/03/24	20	13.67	13	13.85	13.85	7	4,228	0.17%
2020/03/23	3	12.82	0	0.00	12.95	3	4,198	0.07%
2020/03/20	2	12.60	0	0.00	12.65	2	4,182	0.05%
2020/03/19	0	0.00	14	11.89	11.50	-14	4,187	-0.33%
2020/03/18	19	13.01	0	0.00	12.65	19	4,144	0.46%
2020/03/17	0	0.00	3	12.67	12.80	-3	4,121	-0.07%
2020/03/16	0.1	14.00	16	13.49	13.15	-15.9	4,080	-0.39%
2020/03/13	2	14.05	0	0.00	14.20	2	4,056	0.05%
2020/03/12	13	15.52	4	16.05	15.20	9	4,036	0.22%
2020/03/11	50	17.32	22	16.99	16.85	28	3,950	0.71%
2020/03/10	1	17.25	20	16.65	17.25	-19	3,920	-0.48%
2020/03/09	5	17.20	100	17.10	17.00	-95	3,892	-2.44%
2020/03/06	5	17.92	0	0.00	17.80	5	3,819	0.13%
2020/03/05	2	18.43	21	18.55	18.30	-19	3,773	-0.50%
2020/03/04	20	18.45	12	18.33	18.55	8	3,747	0.21%
2020/03/03	0	18.90	10	19.25	18.75	-10	3,714	-0.27%
2020/03/02	1	18.75	0	0.00	18.55	1	3,638	0.03%
2020/02/27	55	19.25	49	18.83	18.60	6	3,598	0.17%
2020/02/26	8	19.46	2	19.55	19.60	6	3,447	0.17%
2020/02/25	1	19.20	5	19.00	19.30	-4	3,476	-0.12%
2020/02/24	19	19.52	10	19.55	19.45	9	3,431	0.26%
2020/02/21	121	20.74	16	20.32	20.15	105	3,358	3.13%	大買/鉅額交易
2020/02/20	91	20.19	6	20.08	20.30	85	3,222	2.64%
2020/02/19	506	19.60	487	19.67	20.35	19	3,053	0.62%	大買/大賣/
2020/02/18	12	18.55	14	18.70	18.95	-2	2,610	-0.08%
2020/02/17	30	18.67	10	18.50	18.50	20	2,572	0.78%
2020/02/14	48	18.85	34	18.95	18.90	14	2,515	0.56%
2020/02/13	1	18.05	0	0.00	18.05	1	2,263	0.04%
2020/02/12	2	18.08	0	0.00	18.15	2	2,255	0.09%
2020/02/11	0	18.60	2	18.05	18.15	-2	2,242	-0.09%
2020/02/10	17	18.24	41	18.20	18.05	-24	2,219	-1.08%
2020/02/07	0	0.00	102	17.80	17.70	-102	2,138	-4.77%	大賣/鉅額交易
2020/02/06	0	0.00	2	17.95	17.95	-2	2,121	-0.09%
2020/02/05	6	17.87	5	17.80	17.80	1	2,104	0.05%
2020/02/04	104	18.21	82	18.79	18.05	22	2,063	1.07%	大買/
2020/02/03	98	18.46	10	18.18	18.60	88	1,941	4.53%
2020/01/31	2	16.83	1	17.10	16.95	1	1,709	0.06%
2020/01/30	8	16.91	1	17.55	16.75	7	1,713	0.41%
2020/01/15	0	0.00	4	18.30	18.20	-4	1,669	-0.24%
2020/01/14	1	18.30	0	0.00	18.20	1	1,664	0.06%
2020/01/08	2	17.80	2	17.80	17.70	0	1,641	0.00%
2020/01/07	2	18.23	1	18.15	18.05	1	1,611	0.06%
2020/01/06	1	18.50	0	0.00	18.35	1	1,590	0.06%
2020/01/03	3	18.72	0	0.00	18.70	3	1,572	0.19%
2020/01/02	1	18.90	1	18.95	18.95	0	1,511	0.00%
2019/12/31	32	18.70	0	0.00	18.70	32	1,487	2.15%
2019/12/30	22	18.81	49	18.90	18.80	-27	1,498	-1.80%
2019/12/27	13	18.76	16	19.06	19.10	-3	1,493	-0.20%
2019/12/26	0	0.00	1	18.40	18.35	-1	1,226	-0.08%
2019/12/25	0	0.00	6	18.22	18.30	-6	1,228	-0.49%
2019/12/20	0	0.00	21	18.25	18.20	-21	1,228	-1.71%
2019/12/19	1	18.15	0	0.00	18.15	1	1,229	0.08%
2019/12/17	3	18.35	3	18.37	18.35	0	1,235	0.00%
2019/12/16	20	18.40	4	18.45	18.35	16	1,262	1.27%
2019/12/13	3	18.15	3	18.00	18.45	0	1,271	0.00%
2019/12/11	30	18.28	6	18.25	18.20	24	1,258	1.91%
2019/12/10	5	18.10	0	0.00	18.15	5	1,255	0.40%
2019/12/09	41	18.30	44	18.40	18.35	-3	1,239	-0.24%
2019/12/06	1	17.85	0	0.00	17.85	1	1,184	0.08%
2019/12/05	0	0.00	2	17.80	18.00	-2	1,186	-0.17%
2019/12/04	2	17.50	0	0.00	17.55	2	1,200	0.17%
2019/12/03	2	17.75	0	0.00	17.65	2	1,215	0.16%
2019/12/02	6	17.75	4	17.90	17.65	2	1,229	0.16%
2019/11/29	24	18.15	1	18.10	18.00	23	1,233	1.86%
2019/11/28	2	17.98	2	17.90	17.85	0	1,218	0.00%
2019/11/27	0	0.00	5	17.75	17.95	-5	1,244	-0.40%
2019/11/25	10	17.81	0	0.00	17.75	10	1,413	0.71%
2019/11/22	54	17.50	50	17.88	18.05	4	1,419	0.28%
2019/11/20	3	17.40	0	0.00	17.35	3	1,337	0.22%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/11/18	0	0.00	5	17.35	17.25	-5	1,329	-0.38%
2019/11/14	0	0.00	3	17.80	17.70	-3	1,338	-0.22%
2019/11/11	2	17.90	0	0.00	17.75	2	1,358	0.15%
2019/11/08	3	18.40	0	0.00	18.40	3	1,345	0.22%
2019/11/07	1	18.45	0	0.00	18.45	1	1,363	0.07%
2019/11/06	1	18.85	1	18.85	18.65	0	1,373	0.00%
2019/11/05	1	18.75	0	0.00	18.70	1	1,376	0.07%
2019/10/31	5	19.00	0	0.00	18.75	5	1,435	0.35%
2019/10/30	2	19.10	0	0.00	19.15	2	1,428	0.14%
2019/10/29	4	19.19	0	0.00	19.10	4	1,435	0.28%
2019/10/28	1	19.50	0	0.00	19.35	1	1,457	0.07%
2019/10/25	1	19.60	0	0.00	19.55	1	1,494	0.07%
2019/10/24	1	19.60	4	19.70	19.60	-3	1,495	-0.20%
2019/10/22	5	19.55	0	0.00	19.55	5	1,542	0.32%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/18	1	19.40	2	19.58	19.35	-1	1,636	-0.06%
2019/10/17	2	19.40	0	0.00	19.45	2	1,655	0.12%
2019/10/16	1	19.60	0	0.00	19.65	1	1,699	0.06%
2019/10/15	2	19.75	1	19.65	19.60	1	1,780	0.06%
2019/10/14	0	0.00	6	19.62	19.30	-6	1,838	-0.33%
2019/10/09	5	19.60	0	0.00	19.65	5	1,913	0.26%
2019/10/08	7	20.04	0	0.00	20.05	7	1,980	0.35%
2019/10/04	2	20.25	5	20.33	20.25	-3	2,136	-0.14%
2019/10/03	5	19.80	10	19.99	20.15	-5	2,122	-0.24%
2019/10/02	0	0.00	1	19.20	19.65	-1	2,082	-0.05%
2019/10/01	0	0.00	1	19.45	19.50	-1	2,100	-0.05%
2019/09/27	1	19.95	1	19.95	19.95	0	2,115	0.00%
2019/09/24	1	20.60	1	20.50	20.50	0	2,222	0.00%
2019/09/23	0	0.00	2	20.53	20.60	-2	2,225	-0.09%
2019/09/19	13	20.11	3	20.07	20.00	10	2,232	0.45%
2019/09/18	12	20.77	469	20.48	20.45	-457	2,227	-20.52%	大賣/鉅額交易
2019/09/17	3	21.08	1	21.00	21.00	2	2,210	0.09%
2019/09/12	1	21.30	0	0.00	21.30	1	2,241	0.04%
2019/09/09	6	21.43	0	0.00	21.35	6	2,275	0.26%
2019/09/06	3	21.42	0	0.00	21.35	3	2,270	0.13%
2019/09/05	0	0.00	12	21.68	21.55	-12	2,254	-0.53%
2019/09/03	1	21.75	0	0.00	21.75	1	2,332	0.04%
2019/08/30	0	0.00	20	21.93	21.75	-20	2,347	-0.85%
2019/08/29	8	21.96	32	22.54	21.80	-24	2,360	-1.02%
2019/08/28	34	23.53	4	23.25	23.25	30	2,256	1.33%
2019/08/21	1	22.80	0	0.00	22.50	1	2,415	0.04%
2019/08/20	1	22.30	0	0.00	22.30	1	2,420	0.04%
2019/08/19	0	0.00	5	22.25	22.10	-5	2,437	-0.21%
2019/08/14	10	21.85	0	0.00	21.60	10	2,495	0.40%
2019/08/13	1	21.60	6	21.60	21.60	-5	2,532	-0.20%
2019/08/12	2	22.25	7	22.00	22.05	-5	2,558	-0.20%
2019/08/08	0	0.00	1	21.55	21.55	-1	2,578	-0.04%
2019/08/07	1	21.60	1	22.00	21.60	0	2,586	0.00%
2019/08/06	5	20.30	5	21.25	21.75	0	2,647	0.00%
2019/08/05	1	22.75	4	22.00	22.00	-3	2,664	-0.11%
2019/08/02	0	0.00	5	22.78	22.65	-5	2,713	-0.18%
2019/08/01	0	0.00	2	23.65	23.60	-2	2,751	-0.07%
2019/07/31	0	0.00	4	24.00	24.10	-4	2,774	-0.14%
2019/07/30	0	0.00	12	24.03	23.85	-12	2,834	-0.42%
2019/07/29	24	24.63	1	24.60	24.60	23	2,857	0.80%
2019/07/25	11	24.12	1	24.15	24.15	10	2,917	0.34%
2019/07/24	0	0.00	18	24.41	24.40	-18	3,213	-0.56%
2019/07/23	17	24.65	7	24.59	24.40	10	3,326	0.30%
2019/07/22	2	25.20	388	25.13	25.05	-386	3,306	-11.68%	大賣/鉅額交易
2019/07/19	2	25.70	1	25.55	25.55	1	3,310	0.03%
2019/07/18	1	25.30	2	25.40	25.40	-1	3,371	-0.03%
2019/07/17	3	25.58	21	25.91	25.30	-18	3,415	-0.53%
2019/07/16	0	0.00	102	25.67	25.85	-102	3,480	-2.93%	大賣/鉅額交易
2019/07/15	108	25.79	4	25.49	25.55	104	3,452	3.01%	大買/鉅額交易
2019/07/12	5	25.15	7	25.30	25.55	-2	3,436	-0.06%
2019/07/11	8	25.16	4	25.18	25.05	4	3,416	0.12%
2019/07/10	1	24.55	2	24.90	25.25	-1	3,411	-0.03%
2019/07/08	4	24.35	0	0.00	24.35	4	3,673	0.11%
2019/07/05	1	24.25	1	24.30	24.30	0	3,737	0.00%
2019/07/04	11	24.50	15	24.67	24.55	-4	3,767	-0.11%
2019/07/03	42	24.98	43.5	24.97	24.35	-1.5	3,805	-0.04%
2019/07/02	0	0.00	3	24.40	24.70	-3	3,944	-0.08%
2019/07/01	70	24.70	3	24.62	24.55	67	4,125	1.62%
2019/06/28	0	0.00	5	23.92	24.20	-5	4,204	-0.12%
2019/06/27	0	0.00	10	23.95	24.05	-10	4,301	-0.23%
2019/06/26	3	23.47	4	23.76	24.05	-1	4,440	-0.02%
2019/06/25	7	23.96	2	23.80	23.80	5	4,685	0.11%
2019/06/24	4	24.34	5	24.60	24.75	-1	4,787	-0.02%
2019/06/21	2	24.10	46	24.08	24.15	-44	5,136	-0.86%
2019/06/20	2	24.10	6	24.10	24.50	-4	6,134	-0.07%
2019/06/19	30	23.58	0	0.00	23.95	30	6,248	0.48%
2019/06/18	1	23.55	0	0.00	23.15	1	6,366	0.02%
2019/06/17	0	0.00	0	23.60	23.75	0	6,536	0.00%
2019/06/14	70	23.65	54	23.76	23.70	16	6,801	0.24%
2019/06/13	64	24.21	19	23.90	23.95	45	6,929	0.65%
2019/06/12	4	23.99	9	24.01	24.00	-5	7,235	-0.07%
2019/06/11	148	24.50	17	25.14	24.60	131	7,490	1.75%	大買/鉅額交易
2019/06/06	23	23.45	3	23.40	23.40	20	8,991	0.22%
2019/06/05	53	24.05	2	24.05	23.90	51	9,255	0.55%
2019/06/04	3	23.25	3	23.35	23.25	0	9,324	0.00%
2019/06/03	0	0.00	1	22.60	23.15	-1	9,463	-0.01%
2019/05/31	0	0.00	5	22.60	22.55	-5	9,617	-0.05%
2019/05/30	3	21.95	0	22.20	22.10	3	9,623	0.03%
2019/05/29	44	22.19	33	21.90	21.80	11	9,630	0.11%
2019/05/28	2	23.43	6	23.47	23.35	-4	9,656	-0.04%
2019/05/27	3	23.17	22	23.48	23.50	-19	9,820	-0.19%
2019/05/24	36	24.05	4	24.07	23.65	32	9,977	0.32%
2019/05/23	9	23.42	27	23.44	23.90	-18	10,053	-0.18%
2019/05/22	22	24.48	75	24.19	23.85	-53	10,274	-0.52%
2019/05/21	21	24.54	4	24.56	24.65	17	10,779	0.16%
2019/05/20	52	24.63	18	24.74	24.70	34	10,965	0.31%
2019/05/17	3	24.18	3	24.82	24.00	0	11,207	0.00%
2019/05/16	16	24.64	24	24.77	24.10	-8	11,437	-0.07%
2019/05/15	4	25.31	3	25.48	25.35	1	11,576	0.01%
2019/05/14	31	24.82	14	24.63	25.40	17	12,058	0.14%
2019/05/13	18	24.67	8	24.45	24.50	10	12,272	0.08%
2019/05/10	3	25.18	13	24.98	25.15	-10	12,315	-0.08%
2019/05/09	44	25.39	22	25.63	25.10	22	12,349	0.18%
2019/05/08	7	26.63	11	26.72	26.45	-4	12,344	-0.03%
2019/05/07	41	27.30	54	26.97	26.95	-13	12,565	-0.10%
2019/05/06	90	27.51	21	27.65	27.50	69	12,772	0.54%
2019/05/03	61	27.65	18	27.57	27.90	43	12,709	0.34%
2019/05/02	4	27.25	62	27.08	27.50	-58	12,652	-0.46%
2019/04/30	181	27.66	107	27.58	27.40	74	12,594	0.59%	大買/大賣/
2019/04/29	60	25.58	15	26.21	26.35	45	12,279	0.37%
2019/04/26	12	27.34	14	27.12	26.90	-2	12,129	-0.02%
2019/04/25	12	27.31	9	27.48	27.10	3	12,082	0.02%
2019/04/24	12	27.34	94	27.28	27.35	-82	12,036	-0.68%
2019/04/23	15	28.25	2	28.18	27.90	13	11,946	0.11%
2019/04/22	27	28.69	38	28.98	29.10	-11	11,852	-0.09%
2019/04/19	6	27.93	20.1	28.03	28.05	-14.1	11,701	-0.12%
2019/04/18	6	27.84	14	27.57	27.30	-8	11,659	-0.07%
2019/04/17	5.2	27.90	11	27.89	27.70	-5.8	11,597	-0.05%
2019/04/16	5	27.89	13	28.13	28.05	-8	11,554	-0.07%
2019/04/15	3	27.58	72	27.41	27.25	-69	11,483	-0.60%
2019/04/12	22	27.54	1	26.90	27.15	21	11,417	0.18%
2019/04/11	3	29.53	22	29.96	29.05	-19	11,127	-0.17%
2019/04/10	2	29.60	6	29.98	30.00	-4	11,045	-0.04%
2019/04/09	3	30.00	16	29.88	29.80	-13	10,984	-0.12%
2019/04/08	19	30.09	140	29.86	30.30	-121	10,929	-1.11%	大賣/鉅額交易
2019/04/03	56	29.89	508	29.74	29.65	-452	10,710	-4.22%	大賣/鉅額交易
2019/04/02	17	28.82	540	28.56	29.25	-523	10,505	-4.98%	大賣/鉅額交易
2019/04/01	23	29.40	7	29.12	29.05	16	10,394	0.15%
2019/03/29	12	28.50	8	28.69	29.25	4	10,284	0.04%
2019/03/28	20	29.58	15	29.86	28.55	5	10,130	0.05%
2019/03/27	75	30.06	50	30.25	30.05	25	9,875	0.25%
2019/03/26	91	30.20	100	30.42	30.00	-9	9,735	-0.09%
2019/03/25	203	30.11	163	30.29	30.80	40	9,359	0.43%	大買/大賣/
2019/03/22	6	28.21	158	28.06	28.25	-152	8,342	-1.82%	大賣/鉅額交易
2019/03/21	184	27.97	19	27.93	28.10	165	8,202	2.01%	大買/鉅額交易
2019/03/20	21	27.26	21	27.26	27.30	0	8,088	0.00%
2019/03/19	38	28.13	35	28.17	27.60	3	7,903	0.04%
2019/03/18	13	27.39	15	27.48	27.45	-2	7,643	-0.03%
2019/03/15	49	28.67	34	28.08	27.65	15	7,510	0.20%
2019/03/14	142	28.28	51	28.04	28.00	91	7,196	1.26%	大買/
2019/03/13	442	28.36	186	27.75	28.10	256	6,927	3.70%	大買/大賣/鉅額交易
2019/03/12	92	26.03	85	26.03	26.80	7	5,852	0.12%
2019/03/11	39	24.84	24	24.49	24.40	15	5,455	0.28%
2019/03/08	12	23.30	17	23.59	23.85	-5	5,194	-0.10%
2019/03/07	20	23.46	1	23.20	23.20	19	5,073	0.37%
2019/03/06	13	24.49	134	24.95	24.30	-121	4,925	-2.46%	大賣/鉅額交易
2019/03/05	18	23.86	1	24.00	23.90	17	4,732	0.36%
2019/03/04	2	23.80	1	24.25	24.25	1	4,685	0.02%
2019/02/27	21	23.70	9	23.61	23.55	12	4,625	0.26%
2019/02/26	16	24.63	5	24.36	24.30	11	4,480	0.25%
2019/02/25	7	25.00	10	24.98	25.45	-3	4,305	-0.07%
2019/02/22	21	25.16	11.3	25.18	25.05	9.7	4,125	0.24%
2019/02/21	39	25.06	14	25.20	25.45	25	4,023	0.62%
2019/02/20	205	24.69	64	25.33	25.85	141	3,756	3.75%	大買/鉅額交易
2019/02/19	8	23.36	28	23.60	23.50	-20	3,215	-0.62%
2019/02/18	53	23.03	74	23.48	22.90	-21	3,011	-0.70%
2019/02/15	17	23.58	43	23.53	23.60	-26	2,733	-0.95%
2019/02/14	25	22.72	61	23.03	22.70	-36	2,482	-1.45%
2019/02/13	1,101	22.45	114	22.44	22.40	987	2,328	42.39%	大買/大賣/鉅額交易
2019/02/12	85	21.22	53	21.32	21.65	32	1,853	1.73%
2019/02/11	2	19.75	10	19.75	19.70	-8	1,579	-0.51%
2019/01/30	0	0.00	3	19.52	19.55	-3	1,491	-0.20%
2019/01/29	40	19.89	36	19.81	19.75	4	1,389	0.29%
2019/01/28	22	20.02	80	19.85	20.00	-58	1,319	-4.40%
2019/01/25	36	18.85	52	18.64	18.95	-16	1,057	-1.51%
2019/01/23	0	17.15	0	0.00	17.10	0	775	0.00%
2019/01/22	10	17.00	0	0.00	16.95	10	776	1.29%
2019/01/16	0	0.00	1	17.00	16.95	-1	799	-0.13%
2019/01/11	1	17.25	0	0.00	16.95	1	808	0.12%
2019/01/09	0	0.00	3	17.27	17.40	-3	808	-0.37%
2019/01/04	1	16.40	1	16.65	16.75	0	793	0.00%
2018/12/24	0	0.00	1	16.75	16.90	-1	882	-0.11%
2018/12/22	2	16.65	2	16.60	16.65	0	884	0.00%
2018/12/21	2	16.70	0	0.00	16.65	2	889	0.22%
2018/12/20	10	16.45	0	0.00	16.45	10	891	1.12%
2018/12/19	2	16.75	0	0.00	16.75	2	894	0.22%
2018/12/18	3	16.65	0	0.00	16.60	3	896	0.33%
2018/12/17	3	17.05	1	17.10	17.00	2	897	0.22%
2018/12/14	1	17.30	0	0.00	17.25	1	892	0.11%
2018/12/13	20	17.63	45	17.69	17.70	-25	885	-2.82%
2018/12/11	1	17.00	0	0.00	17.10	1	849	0.12%
2018/12/10	5	16.90	0	0.00	16.90	5	838	0.60%
2018/12/06	0	0.00	1	17.15	16.95	-1	834	-0.12%
2018/12/05	6	17.55	0	0.00	17.50	6	820	0.73%
2018/12/04	8	18.04	5	18.10	17.90	3	824	0.36%
2018/12/03	0	17.20	5	17.04	17.20	-5	731	-0.68%
2018/11/28	2	16.75	1	16.80	16.75	1	791	0.13%
2018/11/20	1	16.35	5	16.45	16.35	-4	807	-0.50%
2018/11/15	0	0.00	4	16.10	16.10	-4	814	-0.49%
2018/11/14	11	16.51	0	0.00	16.05	11	826	1.33%
2018/11/13	1	16.40	11	15.93	16.30	-10	832	-1.20%
2018/11/09	4	16.00	1	15.95	15.85	3	806	0.37%
2018/11/08	0	0.00	10	15.80	15.80	-10	793	-1.26%
2018/11/06	0	0.00	10	15.05	14.90	-10	824	-1.21%
2018/11/05	10	14.95	0	0.00	14.90	10	839	1.19%
2018/11/02	10	15.00	0	0.00	14.95	10	853	1.17%
2018/10/29	1	13.95	0	0.00	14.00	1	977	0.10%
2018/10/26	2	14.00	0	0.00	13.85	2	984	0.20%
2018/10/23	0	0.00	2	15.05	15.00	-2	1,001	-0.20%
2018/10/19	0	0.00	3	14.90	14.90	-3	1,016	-0.30%
2018/10/18	1	15.20	0	0.00	15.15	1	1,045	0.10%
2018/10/17	4	15.20	0	0.00	15.20	4	1,091	0.37%
2018/10/16	5	15.33	0	0.00	15.20	5	1,108	0.45%
2018/10/15	1	15.25	0	0.00	15.25	1	1,115	0.09%
2018/10/12	8	15.24	0	0.00	15.35	8	1,121	0.71%
2018/10/11	8	15.06	0	0.00	15.05	8	1,136	0.70%
2018/10/09	8	16.71	1	16.75	16.65	7	1,205	0.58%
2018/10/08	20	16.90	0	0.00	16.85	20	1,204	1.66%
2018/10/05	0	0.00	2	17.10	17.05	-2	1,214	-0.16%
2018/10/04	0	0.00	5	17.60	17.45	-5	1,208	-0.41%
2018/10/03	0	0.00	2	17.85	17.85	-2	1,214	-0.16%
2018/09/28	0	0.00	15	17.40	17.50	-15	1,226	-1.22%
2018/09/26	1	17.60	0	0.00	17.60	1	1,270	0.08%
2018/09/21	7	17.37	0	0.00	17.35	7	1,332	0.53%
2018/09/20	2	17.25	0	0.00	17.20	2	1,336	0.15%
2018/09/18	0	0.00	21	17.20	17.30	-21	1,365	-1.54%
2018/09/14	10	17.45	0	0.00	17.50	10	1,403	0.71%
2018/09/13	1	17.25	0	0.00	17.35	1	1,429	0.07%
2018/09/07	3	17.95	1	17.65	17.65	2	1,566	0.13%
2018/09/06	5	18.45	15	18.18	18.15	-10	1,609	-0.62%
2018/09/04	10	17.90	0	0.00	17.90	10	2,341	0.43%
2018/08/30	0	0.00	1	17.60	17.45	-1	2,434	-0.04%
2018/08/29	1	17.25	0	0.00	17.20	1	2,453	0.04%
2018/08/24	5	17.15	0	0.00	16.95	5	2,535	0.20%
2018/08/22	1	16.75	0	0.00	16.75	1	2,606	0.04%
2018/08/21	1	16.65	6	16.68	16.75	-5	2,679	-0.19%
2018/08/20	6	16.48	0	0.00	16.40	6	2,733	0.22%
2018/08/17	2	16.50	0	0.00	16.40	2	2,728	0.07%
2018/08/16	2	16.45	0	0.00	16.40	2	2,731	0.07%
2018/08/14	2	16.68	1	16.60	17.00	1	2,724	0.04%
2018/08/13	3	16.70	0	0.00	16.65	3	2,715	0.11%
2018/08/10	2	17.15	2	17.15	17.15	0	2,697	0.00%
2018/08/09	12	17.35	1	17.40	17.25	11	2,684	0.41%
2018/08/08	1	17.45	0	0.00	17.50	1	2,675	0.04%
2018/08/07	1	17.30	1	17.45	17.65	0	2,654	0.00%
2018/08/06	9	17.93	1	18.10	17.85	8	2,634	0.30%
2018/08/02	1	18.80	3	18.80	18.80	-2	2,563	-0.08%
2018/07/25	1	18.80	1	18.85	18.80	0	2,505	0.00%
2018/07/24	0	0.00	1	19.40	19.40	-1	2,471	-0.04%
2018/07/23	1	19.15	0	0.00	19.05	1	2,432	0.04%
2018/07/20	0	0.00	3.2	19.18	19.15	-3.2	2,420	-0.13%
2018/07/19	0	0.00	1	19.45	19.40	-1	2,411	-0.04%
2018/07/18	3	19.42	1	19.40	19.50	2	2,415	0.08%
2018/07/17	33	19.57	1	19.70	19.25	32	2,398	1.33%
2018/07/11	0	0.00	1	19.40	18.95	-1	2,280	-0.04%
2018/07/09	0	0.00	1	19.50	19.60	-1	2,264	-0.04%
2018/07/05	0	0.00	1	19.60	19.00	-1	2,236	-0.04%
2018/07/04	3	19.32	0	0.00	19.55	3	2,231	0.13%
2018/07/03	0	0.00	3	19.47	19.10	-3	2,220	-0.14%
2018/07/02	4	18.80	0	0.00	18.75	4	2,168	0.18%
2018/06/29	5	19.05	0	0.00	18.95	5	2,159	0.23%
2018/06/28	5	18.65	0	0.00	18.85	5	2,151	0.23%
2018/06/27	3	18.72	10	18.65	18.60	-7	2,146	-0.33%
2018/06/26	1	18.65	5	18.75	18.80	-4	2,207	-0.18%
2018/06/22	5	19.55	2	19.10	19.30	3	2,186	0.14%
2018/06/21	1	19.40	3	19.55	19.30	-2	2,186	-0.09%
2018/06/20	3	18.98	2	19.28	19.20	1	2,188	0.05%
2018/06/19	7	19.85	0	0.00	19.65	7	2,154	0.32%
2018/06/15	1	20.40	0.5	20.50	20.45	0.5	2,120	0.02%
2018/06/14	3	20.57	0	0.00	20.40	3	2,081	0.14%
2018/06/13	32	21.68	22.1	22.00	21.05	9.9	2,053	0.48%
2018/06/12	18	21.29	77	20.99	21.65	-59	1,724	-3.42%
2018/06/11	0	0.00	9	19.67	19.70	-9	1,306	-0.69%
2018/06/08	1	19.40	0	0.00	19.25	1	1,310	0.08%
2018/06/07	1	19.85	6	19.68	19.85	-5	1,356	-0.37%
2018/06/05	1	19.10	8	19.40	19.00	-7	1,306	-0.54%
2018/06/04	0	0.00	10	19.10	19.05	-10	1,345	-0.74%
2018/06/01	20	19.20	5	19.68	19.10	15	1,329	1.13%
2018/05/31	0	0.00	3	19.33	19.40	-3	1,288	-0.23%
2018/05/30	1	18.90	7	19.00	19.15	-6	1,319	-0.46%
2018/05/29	21	19.19	22	19.14	19.20	-1	1,272	-0.08%
2018/05/28	2	18.70	7	18.60	18.35	-5	1,215	-0.41%
2018/05/25	2	18.13	0	0.00	18.15	2	1,155	0.17%
2018/05/18	0	0.00	0	17.50	17.60	0	1,302	0.00%
2018/05/16	10	17.73	0	0.00	17.55	10	1,317	0.76%
2018/05/15	0	0.00	0	17.85	17.70	0	1,324	0.00%
2018/05/14	0	0.00	11	17.94	17.95	-11	1,368	-0.80%
2018/05/11	3	17.77	0	0.00	17.75	3	1,371	0.22%
2018/05/10	2	17.90	0	0.00	17.85	2	1,381	0.14%
2018/05/08	0	0.00	0	17.60	17.70	0	1,391	0.00%
2018/05/03	3	17.30	0	0.00	17.20	3	1,421	0.21%
2018/04/19	0	0.00	0	18.20	17.90	0	1,594	0.00%
2018/04/18	22	17.85	0	0.00	17.80	22	1,605	1.37%
2018/04/17	1	18.15	0	0.00	17.80	1	1,607	0.06%
2018/04/16	2	18.28	0	0.00	18.30	2	1,622	0.13%
2018/04/13	10	18.30	0	0.00	18.30	10	1,636	0.61%
2018/04/11	0	18.65	4	18.46	18.35	-4	1,824	-0.22%
2018/04/10	5	18.31	0	0.00	18.25	5	1,882	0.27%
2018/04/09	0	18.90	0	0.00	18.65	0	1,910	0.00%
2018/04/03	3	18.85	4	18.90	18.85	-1	2,132	-0.05%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/31	2	19.27	2	19.30	19.30	0	2,235	0.00%
2018/03/29	24	19.66	69	19.37	19.50	-45	2,243	-2.01%
2018/03/28	2	19.15	43	19.14	19.15	-41	2,193	-1.87%
2018/03/27	0	0.00	3	19.35	19.35	-3	2,223	-0.13%
2018/03/23	2	18.75	0	0.00	18.90	2	2,364	0.08%
2018/03/22	7	19.50	0	0.00	19.35	7	2,352	0.30%
2018/03/21	0	0.00	1	19.90	19.85	-1	2,338	-0.04%
2018/03/20	2	19.65	0	0.00	19.70	2	2,331	0.09%
2018/03/19	4	20.20	5	20.26	20.05	-1	2,324	-0.04%
2018/03/16	3	19.92	16	19.79	20.05	-13	2,287	-0.57%
2018/03/15	0	0.00	4	19.91	19.75	-4	2,244	-0.18%
2018/03/14	0	0.00	1	19.95	19.85	-1	2,228	-0.04%
2018/03/13	5	19.65	24	19.60	19.65	-19	2,199	-0.86%
2018/03/12	0	19.50	4	19.03	19.00	-4	2,135	-0.19%
2018/03/08	60	19.03	56	18.98	19.15	4	2,123	0.19%
2018/03/07	2	18.50	3	18.50	18.40	-1	2,079	-0.05%
2018/03/06	0	0.00	1	19.05	18.75	-1	2,153	-0.05%
2018/03/05	7	18.97	1	19.45	18.50	6	2,153	0.28%
2018/03/02	2	18.50	1	18.45	18.90	1	2,111	0.05%
2018/03/01	0	0.00	1	19.10	19.00	-1	2,110	-0.05%
2018/02/26	2	18.95	6	18.91	18.85	-4	2,200	-0.18%
2018/02/23	22	19.42	2.5	19.44	19.40	19.5	2,158	0.90%
2018/02/22	2	17.50	0	0.00	17.70	2	2,099	0.10%
2018/02/09	4	16.70	0	0.00	16.85	4	2,119	0.19%
2018/02/08	4	17.35	0	0.00	17.30	4	2,124	0.19%
2018/02/06	3	18.02	0	0.00	17.20	3	2,147	0.14%
2018/02/02	1	19.00	0	0.00	19.05	1	2,135	0.05%
2018/01/31	1	19.20	0	19.35	19.20	1	2,187	0.05%
2018/01/25	1	19.30	0	0.00	19.30	1	2,401	0.04%
2018/01/24	0	0.00	1	19.40	19.55	-1	2,459	-0.04%
2018/01/23	1	19.20	1	19.25	19.20	0	2,452	0.00%
2018/01/19	4	19.63	3	19.57	19.45	1	2,480	0.04%
2018/01/18	6	20.09	2	20.25	19.90	4	2,460	0.16%
2018/01/17	0	0.00	1	20.25	20.30	-1	2,460	-0.04%
2018/01/16	1	20.40	6	20.40	20.25	-5	2,496	-0.20%
2018/01/15	40	20.07	3	20.18	19.85	37	2,494	1.48%
2018/01/12	1	19.85	0	0.00	20.00	1	2,594	0.04%
2018/01/11	1	19.50	18	19.55	19.60	-17	2,596	-0.65%
2018/01/10	6	19.36	5	19.36	19.40	1	2,603	0.04%
2018/01/08	0	20.10	0	0.00	19.95	0	2,638	0.00%
2018/01/05	30	20.84	12	20.90	20.40	18	2,613	0.69%
2018/01/04	1	19.90	2	20.25	20.35	-1	2,478	-0.04%
2018/01/03	1	20.45	6	20.28	20.30	-5	2,447	-0.20%
2018/01/02	20	20.65	7	20.84	20.10	13	2,450	0.53%