國產 (2504)-統一-城中券商分點個股進出

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

國產

(2504)

可現股當沖

股價
48.25
漲跌
▲0.20
漲幅
+0.42%
成交量
26,686張
產業
上市營建類股
340人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	46.72	18	47.38	48.25	-6	6,678	-0.09%
2024/04/18	4	48.05	13	46.59	48.05	-9	6,249	-0.14%
2024/04/17	16	45.67	49	44.23	45.85	-33	5,709	-0.58%
2024/04/15	0	0.00	0	43.15	42.65	0	5,266	0.00%
2024/04/12	1	42.65	21	43.35	43.40	-20	5,156	-0.39%
2024/04/10	20	40.90	1	42.15	41.60	19	4,936	0.38%
2024/04/09	21	41.27	17	40.37	41.35	4	4,821	0.08%
2024/04/08	17	41.77	4	41.35	41.30	13	4,712	0.28%
2024/04/03	0	0.00	111	39.70	39.75	-111	4,529	-2.45%	大賣/鉅額交易
2024/04/01	0	38.40	51	38.02	38.30	-51	4,375	-1.16%
2024/03/29	0	0.00	40	38.35	37.90	-40	4,361	-0.92%
2024/03/28	0	0.00	60	37.78	37.70	-60	4,328	-1.39%
2024/03/27	1	38.10	120	37.52	38.10	-119	4,312	-2.76%	大賣/鉅額交易
2024/03/26	0	0.00	20	37.35	37.05	-20	4,261	-0.47%
2024/03/25	0	0.00	20	37.40	37.00	-20	4,251	-0.47%
2024/03/22	0	0.00	30	37.10	36.85	-30	4,239	-0.71%
2024/03/20	10	36.25	5	36.55	36.25	5	4,172	0.12%
2024/03/19	5	36.50	50	36.42	36.35	-45	4,158	-1.08%
2024/03/18	0	0.00	102	37.03	37.00	-102	4,116	-2.48%	大賣/鉅額交易
2024/03/14	0	36.50	0	0.00	36.35	0	3,965	0.00%
2024/03/13	0	0.00	50	37.35	36.75	-50	3,911	-1.28%
2024/03/12	20	36.95	0	0.00	36.95	20	3,732	0.54%
2024/03/08	1	36.55	111	36.35	36.40	-110	3,635	-3.03%	大賣/鉅額交易
2024/03/07	1	36.20	43	35.92	36.25	-42	3,500	-1.20%
2024/03/05	0	0.00	51	35.04	35.25	-51	3,314	-1.54%
2024/03/04	2	34.15	0.4	34.10	34.15	1.6	3,194	0.05%
2024/03/01	7	34.06	70	34.00	34.00	-63	3,136	-2.01%
2024/02/29	0	32.55	0	0.00	33.00	0	2,945	0.00%
2024/02/23	0	0.00	5	31.75	32.10	-5	2,762	-0.18%
2024/02/22	0	0.00	15	31.65	32.00	-15	2,720	-0.55%
2024/02/19	22	30.33	7	31.40	32.00	15	2,433	0.62%
2024/02/02	0	0.00	2	29.40	29.30	-2	2,169	-0.09%
2024/02/01	30	29.92	0	0.00	30.00	30	2,112	1.42%
2024/01/24	0	0.00	0.8	29.05	29.00	-0.8	1,859	-0.04%
2024/01/22	0	0.00	14	28.13	28.55	-14	1,723	-0.81%
2024/01/18	14	27.70	0	0.00	27.85	14	1,653	0.85%
2024/01/17	0	0.00	1	27.20	27.45	-1	1,611	-0.06%
2024/01/16	0	0.00	5	27.77	27.50	-5	1,574	-0.32%
2024/01/10	0	0.00	40	27.83	27.80	-40	1,577	-2.54%
2024/01/03	1	28.05	0	0.00	27.80	1	1,587	0.06%
2024/01/02	0	0.00	20	28.30	28.15	-20	1,572	-1.27%
2023/12/29	20	28.08	10	28.12	28.15	10	1,566	0.64%
2023/12/28	43	28.23	0	0.00	28.20	43	1,556	2.76%
2023/12/27	8	28.43	2	28.45	28.40	6	1,552	0.39%
2023/12/26	2	28.43	70	28.36	28.50	-68	1,541	-4.42%
2023/12/25	10	28.10	0	0.00	28.20	10	1,506	0.66%
2023/12/22	0	0.00	0	28.25	28.15	0	1,500	0.00%
2023/12/21	0	0.00	20	28.45	28.30	-20	1,477	-1.35%
2023/12/19	80	27.98	0	0.00	28.30	80	1,422	5.62%
2023/12/15	0	0.00	60	28.13	28.20	-60	1,393	-4.31%
2023/12/13	20	27.60	2	27.60	27.60	18	1,321	1.36%
2023/12/11	40	27.53	0	0.00	27.60	40	1,328	3.01%
2023/12/07	0	0.00	20	27.68	27.60	-20	1,323	-1.51%
2023/12/06	0	0.00	58	27.62	27.65	-58	1,330	-4.36%
2023/12/05	0	0.00	24	27.42	27.45	-24	1,345	-1.78%
2023/12/04	0	0.00	5	27.45	27.45	-5	1,385	-0.36%
2023/12/01	5	27.05	0	0.00	27.25	5	1,454	0.34%
2023/11/30	20	26.90	0	0.00	27.10	20	1,467	1.36%
2023/11/29	35	27.05	0	0.00	27.00	35	1,470	2.38%
2023/11/28	52	27.03	0	0.00	27.10	52	1,455	3.57%
2023/11/20	0	0.00	30	26.28	26.35	-30	1,390	-2.16%
2023/11/17	0	0.00	56	26.13	26.20	-56	1,368	-4.09%
2023/11/16	5	26.05	98	26.15	26.05	-93	1,370	-6.79%
2023/11/15	0	0.00	152	26.12	26.15	-152	1,367	-11.11%	大賣/鉅額交易
2023/11/14	0	0.00	1	26.10	26.05	-1	1,352	-0.07%
2023/11/13	5	26.05	10	26.10	25.95	-5	1,348	-0.37%
2023/11/10	0	0.00	5	25.60	25.60	-5	1,325	-0.38%
2023/10/19	30	25.23	0	0.00	25.25	30	1,791	1.67%
2023/10/18	25	25.25	0	0.00	25.55	25	1,805	1.38%
2023/10/12	55	25.44	0	0.00	25.45	55	1,814	3.03%
2023/10/06	5	25.55	20	25.45	25.60	-15	1,834	-0.82%
2023/10/04	50	25.23	1	25.25	25.30	49	1,837	2.67%
2023/10/03	50	25.30	0	0.00	25.30	50	1,852	2.70%
2023/09/27	20	25.08	0	0.00	25.10	20	1,902	1.05%
2023/09/26	80	25.19	0	0.00	25.00	80	1,915	4.18%
2023/09/25	40	25.21	0	0.00	25.30	40	1,941	2.06%
2023/09/22	10	25.00	0	0.00	25.00	10	2,013	0.50%
2023/09/19	1	25.50	0	0.00	25.45	1	2,126	0.05%
2023/09/18	2	25.50	0	0.00	25.50	2	2,164	0.09%
2023/09/13	3	25.40	5	25.52	25.55	-2	2,545	-0.08%
2023/09/12	0.2	25.35	2	25.25	25.30	-1.8	2,628	-0.07%
2023/09/11	14	25.36	0	0.00	25.30	14	2,666	0.53%
2023/09/08	11	25.60	2	25.63	25.60	9	2,703	0.33%
2023/09/07	8.1	25.61	0	0.00	25.45	8.1	2,720	0.30%
2023/09/06	2	26.00	0	0.00	25.80	2	2,684	0.07%
2023/09/05	0.3	26.45	0	0.00	26.40	0.3	2,602	0.01%
2023/09/04	19	26.65	9	26.73	26.55	10	2,597	0.38%
2023/08/31	0	0.00	1	26.85	26.85	-1	2,711	-0.04%
2023/08/30	0.6	26.95	0	0.00	27.00	0.6	2,726	0.02%
2023/08/29	0.2	26.85	0	26.90	26.95	0.2	2,728	0.01%
2023/08/22	10	26.60	0	0.00	26.55	10	2,879	0.35%
2023/08/17	0	0.00	2	26.60	26.60	-2	2,996	-0.07%
2023/08/16	1.8	26.70	19.6	26.61	26.70	-17.8	3,045	-0.58%
2023/08/10	0	0.00	1	27.30	27.20	-1	3,237	-0.03%
2023/08/08	1	27.55	0	0.00	27.45	1	3,278	0.03%
2023/08/07	0	0.00	4	28.03	27.65	-4	3,338	-0.12%
2023/08/04	4	27.71	0	0.00	27.95	4	3,314	0.12%
2023/07/28	0.2	26.30	0	0.00	26.30	0.2	3,250	0.00%
2023/07/27	0.4	26.30	0	0.00	26.35	0.4	3,333	0.01%
2023/07/24	0	0.00	3	26.15	26.10	-3	3,467	-0.09%
2023/07/21	2.1	26.45	0	0.00	26.55	2.1	3,464	0.06%
2023/07/13	0.6	26.30	0	0.00	26.35	0.6	3,665	0.02%
2023/07/12	0.2	26.40	1	26.45	26.45	-0.8	3,654	-0.02%
2023/07/11	0.7	26.65	0	0.00	26.65	0.7	3,648	0.02%
2023/07/07	0.4	26.70	0	0.00	26.70	0.4	3,639	0.01%
2023/06/30	1	27.80	0	0.00	27.50	1	3,603	0.03%
2023/06/28	0.1	26.35	0	0.00	26.55	0.1	3,465	0.00%
2023/06/27	0.2	26.40	2	26.25	26.40	-1.9	3,455	-0.05%
2023/06/26	2	26.10	5	26.10	26.10	-3	3,415	-0.09%
2023/06/21	0	0.00	20	26.18	26.15	-20	3,406	-0.59%
2023/06/20	0	0.00	5	26.25	26.25	-5	3,357	-0.15%
2023/06/19	10	28.85	0	0.00	28.80	10	3,155	0.32%
2023/06/16	2.4	28.90	3	29.20	28.90	-0.6	3,050	-0.02%
2023/06/15	2	29.00	0	0.00	29.15	2	2,981	0.07%
2023/06/14	10	29.15	0	0.00	29.00	10	2,952	0.34%
2023/06/13	1.4	29.10	13	29.07	29.10	-11.6	2,925	-0.40%
2023/06/12	5	29.08	2	29.10	29.05	3	2,893	0.10%
2023/06/09	0.4	29.15	6	29.23	29.15	-5.6	2,879	-0.19%
2023/06/08	4	29.30	5	29.25	29.25	-1	2,905	-0.03%
2023/06/07	4.6	29.34	9	29.29	29.40	-4.4	2,921	-0.15%
2023/06/06	6.9	28.96	2	29.08	29.05	4.9	2,874	0.17%
2023/06/05	0	0.00	1	28.80	28.85	-1	2,832	-0.04%
2023/06/02	0.6	28.65	0	0.00	28.70	0.6	2,830	0.02%
2023/05/31	0	0.00	1	28.45	28.60	-1	2,839	-0.04%
2023/05/30	0	0.00	30	28.60	28.35	-30	2,843	-1.06%
2023/05/29	2	28.70	0	0.00	28.90	2	2,924	0.07%
2023/05/24	1.1	28.90	0	0.00	29.05	1.1	2,925	0.04%
2023/05/23	0	0.00	1	29.15	28.80	-1	2,904	-0.03%
2023/05/22	0.7	28.85	0	0.00	29.00	0.7	2,912	0.02%
2023/05/19	0	0.00	10	28.70	28.75	-10	2,866	-0.35%
2023/05/18	0	0.00	1	28.70	28.50	-1	2,708	-0.04%
2023/05/17	1	28.50	1	28.65	28.70	0	2,682	0.00%
2023/05/16	0	0.00	2	28.55	28.60	-2	2,694	-0.07%
2023/05/15	1.8	28.35	0	0.00	28.35	1.8	2,683	0.07%
2023/05/12	0.1	28.60	5	28.35	28.60	-4.9	2,661	-0.19%
2023/05/11	5	28.25	0	0.00	28.25	5	2,635	0.19%
2023/05/10	5.4	28.81	22	28.86	28.95	-16.6	2,579	-0.64%
2023/05/09	12	28.98	11	29.00	28.75	1	2,588	0.04%
2023/05/08	20.8	28.85	0	0.00	28.85	20.8	2,545	0.82%
2023/05/05	10	29.05	0	0.00	28.85	10	2,515	0.40%
2023/05/04	20	28.75	10	29.00	29.00	10	2,502	0.40%
2023/05/03	1.4	28.93	1	28.90	28.75	0.4	2,459	0.01%
2023/05/02	0	0.00	3	28.40	28.70	-3	2,390	-0.13%
2023/04/26	0.2	27.85	0	0.00	28.00	0.2	2,276	0.01%
2023/04/25	10	27.90	0	0.00	27.90	10	2,266	0.44%
2023/04/24	0	0.00	15	28.20	28.35	-15	2,220	-0.68%
2023/04/21	5	27.50	0	0.00	27.40	5	2,115	0.24%
2023/04/20	0.1	27.40	0	0.00	27.40	0.1	2,102	0.00%
2023/04/19	0.5	27.80	13	28.27	27.80	-12.5	2,069	-0.61%
2023/04/12	3	27.95	2	28.05	27.95	1	1,989	0.05%
2023/04/11	1.7	27.85	62	28.09	28.00	-60.3	1,996	-3.02%
2023/04/10	10.1	27.75	0	0.00	27.85	10.1	1,972	0.51%
2023/04/07	0.4	27.80	5	27.80	27.80	-4.6	1,967	-0.23%
2023/04/06	0	0.00	9	27.80	27.75	-9	1,957	-0.46%
2023/03/30	0	0.00	1	27.95	27.95	-1	1,935	-0.05%
2023/03/29	0.9	27.85	1	28.10	27.85	-0.1	1,922	0.00%
2023/03/28	2	27.90	25	28.06	28.00	-23	1,934	-1.19%
2023/03/24	0	0.00	30	28.01	27.80	-30	1,925	-1.56%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/22	12.8	28.05	0	0.00	28.05	12.8	1,892	0.68%
2023/03/21	0.8	28.00	2	28.00	28.00	-1.2	1,894	-0.06%
2023/03/20	0	0.00	2	27.75	27.85	-2	1,897	-0.11%
2023/03/17	1.7	27.60	1	27.50	27.65	0.7	1,948	0.04%
2023/03/16	0	0.00	11	27.15	27.15	-11	1,920	-0.57%
2023/03/15	2.3	27.50	1	27.65	27.50	1.3	1,889	0.07%
2023/03/14	1	27.40	6	27.59	27.55	-5	1,895	-0.26%
2023/03/13	0.4	27.60	5	27.70	27.70	-4.6	1,892	-0.24%
2023/03/10	0.1	27.75	22	27.80	27.75	-21.9	1,850	-1.18%
2023/03/09	5.7	27.80	2.4	27.76	27.80	3.3	1,826	0.18%
2023/03/08	1.7	27.55	4	27.44	27.55	-2.3	1,791	-0.13%
2023/03/07	26.3	27.26	8	27.41	27.35	18.3	1,775	1.03%
2023/03/06	10	27.12	7	27.13	27.20	3	1,763	0.17%
2023/03/02	2.3	26.90	10	26.85	26.90	-7.7	1,744	-0.44%
2023/03/01	2.6	26.80	0	0.00	26.80	2.6	1,730	0.15%
2023/02/24	18.6	27.46	21	27.28	27.70	-2.4	1,589	-0.15%
2023/02/23	12.9	27.44	16	27.34	27.45	-3.1	1,562	-0.20%
2023/02/22	0	26.95	40	26.75	26.95	-40	1,543	-2.59%
2023/02/21	2.2	26.95	0	0.00	26.95	2.2	1,559	0.14%
2023/02/20	2.1	27.05	18	26.86	27.10	-15.9	1,556	-1.02%
2023/02/17	4.9	26.61	3	26.75	26.65	1.9	1,540	0.12%
2023/02/16	4.8	26.79	0	0.00	26.80	4.8	1,561	0.31%
2023/02/15	1.7	26.80	0	0.00	26.80	1.7	1,580	0.11%
2023/02/14	0	0.00	13	26.89	26.85	-13	1,585	-0.82%
2023/02/13	5.9	26.51	0	0.00	26.60	5.9	1,577	0.38%
2023/02/10	1.4	26.50	9	26.45	26.50	-7.6	1,598	-0.47%
2023/02/09	3.4	26.43	2	26.55	26.40	1.4	1,598	0.09%
2023/02/08	8.2	26.50	5	26.51	26.45	3.2	1,591	0.20%
2023/02/07	12	26.19	0	0.00	26.50	12	1,575	0.76%
2023/02/06	0	25.70	3	25.80	25.85	-3	1,507	-0.20%
2023/02/03	1.3	25.60	50	25.67	25.70	-48.7	1,521	-3.20%
2023/02/02	0	25.50	0	0.00	25.65	0	1,524	0.00%
2023/02/01	0	25.55	0	0.00	25.50	0	1,517	0.00%
2023/01/31	32	25.65	6	25.75	25.65	26	1,527	1.70%
2023/01/17	21.4	25.32	33	25.35	25.60	-11.6	1,519	-0.76%
2023/01/16	10.2	25.11	3	25.30	25.30	7.2	1,517	0.48%
2023/01/13	2.1	25.10	0	0.00	25.10	2.1	1,531	0.14%
2023/01/12	0.3	25.15	0	0.00	25.30	0.3	1,606	0.02%
2023/01/10	2.4	25.50	10	25.55	25.55	-7.6	1,649	-0.46%
2023/01/09	2.1	25.50	10	25.60	25.55	-7.9	1,701	-0.46%
2023/01/06	62	25.55	0	0.00	25.60	62	1,719	3.61%
2023/01/05	0.7	25.40	0	0.00	25.55	0.7	1,780	0.04%
2023/01/04	10	25.30	4	25.35	25.50	6	1,795	0.33%
2023/01/03	0.6	25.05	0	0.00	25.15	0.6	1,821	0.03%
2022/12/30	0.4	25.15	24	25.25	25.25	-23.6	1,828	-1.29%
2022/12/29	0	0.00	5	24.80	24.95	-5	1,828	-0.27%
2022/12/28	1.7	24.95	0	0.00	24.95	1.7	1,822	0.09%
2022/12/27	1.1	25.00	64	25.02	25.00	-62.9	1,828	-3.44%
2022/12/26	0.5	25.05	0	0.00	25.05	0.5	1,837	0.03%
2022/12/23	0	0.00	1	25.10	25.10	-1	1,907	-0.05%
2022/12/22	1.5	24.85	17	24.96	24.85	-15.5	1,931	-0.80%
2022/12/21	4.6	24.73	8	24.85	24.75	-3.4	1,963	-0.17%
2022/12/20	3.2	25.02	3	25.15	24.60	0.2	1,999	0.01%
2022/12/19	13.3	25.09	3	25.08	25.05	10.3	2,043	0.51%
2022/12/16	0.8	25.05	0	0.00	25.05	0.8	2,063	0.04%
2022/12/15	0.7	25.25	0	0.00	25.25	0.7	2,073	0.03%
2022/12/14	0.9	25.30	1	25.55	25.30	-0.1	2,091	0.00%
2022/12/13	1.3	25.35	20	25.45	25.45	-18.7	2,106	-0.89%
2022/12/12	2	25.10	0	0.00	25.05	2	2,139	0.09%
2022/12/09	0	25.50	14	25.43	25.60	-14	2,133	-0.66%
2022/12/08	1.1	25.00	0	0.00	25.00	1.1	2,069	0.05%
2022/12/07	0.7	24.95	30	25.00	25.00	-29.3	2,085	-1.40%
2022/12/06	0.8	24.95	0	0.00	24.95	0.8	2,086	0.04%
2022/12/05	1.4	25.20	2	25.45	25.30	-0.6	2,080	-0.03%
2022/12/02	1.6	25.25	86	25.26	25.25	-84.4	2,081	-4.05%
2022/12/01	0	0.00	44	25.27	25.25	-44	2,086	-2.11%
2022/11/30	0.1	25.30	40	25.25	25.35	-39.9	2,087	-1.91%
2022/11/29	2.8	25.20	0	0.00	25.30	2.8	2,089	0.13%
2022/11/28	1.2	25.20	2	25.20	25.30	-0.8	2,093	-0.04%
2022/11/25	21.6	25.18	50	25.25	25.05	-28.4	2,097	-1.35%
2022/11/24	0.1	25.20	1	25.30	25.20	-0.9	2,095	-0.04%
2022/11/23	0.7	25.15	1	25.10	25.15	-0.3	2,094	-0.01%
2022/11/22	10.1	25.00	10	24.95	24.80	0.1	2,091	0.00%
2022/11/21	1	24.95	1	25.00	24.95	0	2,112	0.00%
2022/11/18	1	24.85	0	0.00	24.85	1	2,104	0.05%
2022/11/17	0	0.00	12	24.78	24.85	-12	2,101	-0.57%
2022/11/16	1.9	24.50	7	24.84	24.50	-5.1	2,097	-0.25%
2022/11/15	22.3	24.43	10	24.61	24.80	12.3	2,095	0.58%
2022/11/14	1.3	24.25	0	0.00	24.30	1.3	2,085	0.06%
2022/11/11	10	23.90	0	0.00	23.90	10	2,143	0.47%
2022/11/10	0	23.95	0	0.00	23.95	0	2,179	0.00%
2022/11/09	20	24.05	16	23.93	23.90	4	2,204	0.18%
2022/11/08	0	0.00	44	23.71	23.80	-44	2,214	-1.99%
2022/11/07	0	0.00	2	23.30	23.40	-2	2,212	-0.09%
2022/11/04	2	23.05	0	0.00	23.15	2	2,229	0.09%
2022/11/03	20.3	23.10	0	0.00	23.00	20.3	2,293	0.88%
2022/11/02	10	23.15	0	0.00	23.15	10	2,342	0.43%
2022/11/01	1.6	23.40	10	22.95	23.40	-8.4	2,363	-0.35%
2022/10/31	0	0.00	35	22.34	22.65	-35	2,382	-1.47%
2022/10/28	0	0.00	8	22.43	22.20	-8	2,420	-0.33%
2022/10/27	12.1	22.23	4	22.33	22.45	8.1	2,531	0.32%
2022/10/26	20	22.03	8	22.08	22.10	12	2,543	0.47%
2022/10/25	16.2	22.00	0	0.00	22.20	16.2	2,571	0.63%
2022/10/24	1	22.10	0	0.00	22.15	1	2,582	0.04%
2022/10/21	6	21.90	0	0.00	21.90	6	2,592	0.23%
2022/10/20	6.1	21.39	12	21.85	22.40	-5.9	2,591	-0.23%
2022/10/19	3	22.25	6	22.30	22.10	-3	2,514	-0.12%
2022/10/18	3	22.35	3	22.15	22.30	0	2,499	0.00%
2022/10/17	23	22.21	0	0.00	22.25	23	2,492	0.92%
2022/10/14	0	0.00	3	22.95	22.95	-3	2,454	-0.12%
2022/10/13	5	23.15	0	0.00	22.50	5	2,464	0.20%
2022/10/12	3	23.17	0	0.00	23.25	3	2,437	0.12%
2022/10/11	8	23.54	3	23.50	23.50	5	2,428	0.21%
2022/10/06	0	0.00	30	24.27	24.30	-30	2,407	-1.25%
2022/10/05	11	24.18	6	24.27	24.15	5	2,434	0.21%
2022/10/04	30.7	24.15	39	24.15	24.20	-8.3	2,437	-0.34%
2022/10/03	1.7	23.85	1	23.95	24.00	0.7	2,440	0.03%
2022/09/30	26.8	23.79	4	23.95	24.00	22.8	2,475	0.92%
2022/09/29	10	23.91	15	24.26	24.25	-5	2,442	-0.20%
2022/09/28	20	23.78	181	23.64	23.70	-161	2,442	-6.59%	大賣/鉅額交易
2022/09/27	8.1	24.32	2	24.50	24.40	6.1	2,449	0.25%
2022/09/26	47	24.71	120	24.49	24.30	-73	2,423	-3.01%	大賣/
2022/09/23	6.4	25.50	21	25.55	25.55	-14.6	2,396	-0.61%
2022/09/22	9.1	25.32	27	25.32	25.25	-17.9	2,428	-0.74%
2022/09/21	6.4	25.75	5	25.83	25.65	1.4	2,421	0.06%
2022/09/20	1.1	25.75	40	26.00	25.75	-38.9	2,433	-1.60%
2022/09/19	5	25.62	61	25.68	25.60	-56	2,449	-2.29%
2022/09/16	1	25.30	21	25.30	25.40	-20	2,439	-0.82%
2022/09/15	0.6	25.20	34	25.21	25.20	-33.4	2,477	-1.35%
2022/09/14	37	24.82	0	0.00	24.85	37	2,557	1.45%
2022/09/13	0	0.00	13	25.49	25.30	-13	2,602	-0.50%
2022/09/12	7.6	25.20	67	25.32	25.40	-59.4	2,676	-2.22%
2022/09/08	6	24.94	0	0.00	25.05	6	2,694	0.22%
2022/09/06	5	25.00	120	24.80	24.85	-115	2,725	-4.22%	大賣/鉅額交易
2022/09/05	31	25.17	0	0.00	25.20	31	2,725	1.14%
2022/09/02	21	25.15	0	0.00	25.15	21	2,781	0.75%
2022/09/01	6.4	25.16	63	25.19	25.30	-56.6	2,783	-2.03%
2022/08/31	1.1	25.30	1	25.45	25.40	0.1	2,776	0.01%
2022/08/30	9	25.31	0	0.00	25.35	9	2,779	0.32%
2022/08/29	39	25.27	0	0.00	25.20	39	2,792	1.40%
2022/08/26	31.2	25.80	2	25.60	25.80	29.2	2,801	1.04%
2022/08/25	2	25.40	12	25.43	25.50	-10	2,788	-0.36%
2022/08/24	2	25.15	0	0.00	25.20	2	2,803	0.07%
2022/08/23	10.4	25.25	13	25.13	25.40	-2.6	2,813	-0.09%
2022/08/22	30	25.20	2	25.20	25.10	28	2,805	1.00%
2022/08/19	0	25.15	2	25.25	25.15	-2	2,799	-0.07%
2022/08/18	21.2	25.44	26	25.63	25.25	-4.8	2,806	-0.17%
2022/08/17	3.2	25.71	4	25.71	25.80	-0.8	2,749	-0.03%
2022/08/16	1	25.05	5	25.10	25.25	-4	2,739	-0.15%
2022/08/15	6	24.93	0	0.00	24.95	6	2,712	0.22%
2022/08/12	0.5	24.70	0	0.00	24.70	0.5	2,721	0.02%
2022/08/11	0.4	24.65	0	0.00	24.65	0.4	2,769	0.02%
2022/08/10	0	0.00	4	24.84	24.70	-4	2,777	-0.14%
2022/08/09	51	24.40	3	24.42	24.65	48	2,752	1.74%
2022/08/08	5	23.95	1	24.20	23.90	4	2,740	0.15%
2022/08/05	1.2	24.15	3	23.70	24.20	-1.8	2,746	-0.06%
2022/08/04	5.8	23.34	23	23.37	23.45	-17.2	2,771	-0.62%
2022/08/03	19.1	24.12	0	0.00	23.60	19.1	2,768	0.69%
2022/08/02	1.3	24.70	4	24.73	24.70	-2.7	2,783	-0.10%
2022/08/01	0.9	24.80	9	24.84	24.90	-8.1	3,136	-0.26%
2022/07/29	7.6	24.45	6	24.54	24.70	1.6	3,148	0.05%
2022/07/28	4.5	24.30	2	24.60	24.40	2.5	3,212	0.08%
2022/07/27	9	24.38	1	24.40	24.45	8	3,287	0.24%
2022/07/26	11.8	24.15	9	24.34	24.30	2.8	3,320	0.09%
2022/07/25	0	0.00	5	24.15	24.25	-5	3,359	-0.15%
2022/07/22	5.2	24.06	3	24.30	24.25	2.2	3,411	0.07%
2022/07/21	4.9	24.05	0	0.00	24.15	4.9	3,473	0.14%
2022/07/20	2	23.90	4	24.03	24.05	-2	3,532	-0.06%
2022/07/19	2	23.10	4	23.38	23.75	-2	3,579	-0.06%
2022/07/18	4.4	23.10	2	23.15	23.25	2.4	3,639	0.06%
2022/07/15	2.2	23.00	0	0.00	23.00	2.2	3,695	0.06%
2022/07/14	1.9	23.20	0	0.00	23.30	1.9	3,718	0.05%
2022/07/11	6	23.00	1	23.00	23.00	5	3,997	0.13%
2022/07/08	6.7	23.11	4	23.18	23.20	2.7	4,116	0.07%
2022/07/07	3	22.37	5	22.59	22.65	-2	4,283	-0.05%
2022/07/06	19	22.66	2	22.55	22.40	17	4,463	0.38%
2022/07/05	10.2	22.71	0	0.00	23.25	10.2	4,552	0.22%
2022/07/04	0.1	22.50	0	0.00	22.50	0.1	4,716	0.00%
2022/07/01	11.1	22.15	1	22.20	22.15	10.1	4,801	0.21%
2022/06/30	24.5	22.78	2	22.80	22.80	22.5	4,827	0.47%
2022/06/29	0.2	23.30	0	0.00	23.30	0.2	4,831	0.00%
2022/06/28	0	0.00	2	23.40	23.40	-2	4,878	-0.04%
2022/06/27	15.7	23.94	24	24.03	24.10	-8.3	4,899	-0.17%
2022/06/24	5	23.75	6	24.02	23.85	-1	4,922	-0.02%
2022/06/23	26.8	23.43	2	23.40	23.45	24.8	4,940	0.50%
2022/06/21	0	0.00	27	25.94	26.00	-27	4,895	-0.55%
2022/06/20	3	25.85	18	25.91	25.50	-15	4,879	-0.31%
2022/06/17	6	25.99	23	26.00	26.00	-17	4,882	-0.35%
2022/06/16	7	26.16	6	26.43	26.20	1	4,887	0.02%
2022/06/15	16	26.21	16	26.24	26.25	0	4,938	0.00%
2022/06/14	0	0.00	25	26.07	26.25	-25	4,995	-0.50%
2022/06/13	7	26.24	2	26.20	26.20	5	5,024	0.10%
2022/06/10	3.3	26.79	30	26.83	26.90	-26.7	4,999	-0.53%
2022/06/09	3.5	26.87	0	0.00	26.90	3.5	5,007	0.07%
2022/06/08	1.2	26.91	10	26.90	26.95	-8.8	5,019	-0.18%
2022/06/07	0	0.00	20	26.98	26.85	-20	5,028	-0.40%
2022/06/06	2	27.10	2	27.10	27.05	0	5,041	0.00%
2022/06/02	4.1	27.00	7	26.99	27.05	-2.9	5,058	-0.06%
2022/06/01	17	27.16	10	27.20	27.05	7	5,105	0.14%
2022/05/31	5.2	26.97	0	0.00	27.15	5.2	5,124	0.10%
2022/05/30	7.3	26.88	0	0.00	27.00	7.3	5,149	0.14%
2022/05/27	10.3	26.65	0	0.00	26.75	10.3	5,200	0.20%
2022/05/26	1.3	26.65	8	26.73	26.65	-6.7	5,302	-0.13%
2022/05/25	3	26.30	7	26.36	26.30	-4	5,295	-0.08%
2022/05/24	11.8	26.52	2	26.50	26.35	9.8	5,311	0.18%
2022/05/23	2	26.25	2	26.35	26.40	0	5,288	0.00%
2022/05/20	0	0.00	8	26.21	26.30	-8	5,325	-0.15%
2022/05/19	21	26.35	0	0.00	26.30	21	5,298	0.40%
2022/05/18	23	27.15	29	27.26	27.20	-6	5,250	-0.11%
2022/05/17	7.3	26.78	74	26.89	27.05	-66.7	5,259	-1.27%
2022/05/16	4	26.35	35	26.67	26.60	-31	5,245	-0.59%
2022/05/13	4	26.40	82	26.26	26.40	-78	5,284	-1.48%
2022/05/12	3	26.15	10	26.30	25.50	-7	5,263	-0.13%
2022/05/11	1	26.45	0	0.00	26.35	1	5,208	0.02%
2022/05/10	28	25.38	9	26.47	26.85	19	5,220	0.36%
2022/05/09	69	27.23	15	27.03	27.00	54	5,159	1.05%
2022/05/06	3	29.87	2	29.93	30.00	1	4,856	0.02%
2022/05/05	70.9	30.62	141	30.34	30.50	-70.1	4,890	-1.43%	大賣/
2022/05/04	28	29.66	137	29.72	29.65	-109	4,827	-2.26%	大賣/鉅額交易
2022/05/03	2	28.65	2	28.80	28.80	0	4,779	0.00%
2022/04/29	0	0.00	22	29.75	29.25	-22	4,777	-0.46%
2022/04/28	11.6	29.70	70	29.72	29.60	-58.4	4,768	-1.22%
2022/04/27	0	0.00	61	29.51	29.40	-61	4,716	-1.29%
2022/04/26	0.8	29.60	46	30.17	29.75	-45.2	4,659	-0.97%
2022/04/25	9	30.46	42	30.67	30.15	-33	4,598	-0.72%
2022/04/22	3	30.55	176	30.95	31.40	-173	4,550	-3.80%	大賣/鉅額交易
2022/04/21	51.5	30.30	32	30.59	30.50	19.5	4,503	0.43%
2022/04/20	32	30.78	45	30.96	30.65	-13	4,467	-0.29%
2022/04/19	10	30.55	46	30.69	30.80	-36	4,482	-0.80%
2022/04/18	36	30.82	131	31.17	30.80	-95	4,432	-2.14%	大賣/
2022/04/15	66	30.94	1	30.85	30.65	65	4,563	1.42%
2022/04/14	0	0.00	15	32.70	32.05	-15	4,706	-0.32%
2022/04/13	0	0.00	183	32.13	32.70	-183	4,633	-3.95%	大賣/鉅額交易
2022/04/12	0	0.00	187	31.35	31.45	-187	4,519	-4.14%	大賣/鉅額交易
2022/04/11	0	0.00	89	30.77	30.80	-89	4,405	-2.02%
2022/04/08	300	30.95	161	30.47	31.00	139	4,384	3.17%	大買/大賣/鉅額交易
2022/04/07	54.6	30.19	43	30.10	29.85	11.6	4,416	0.26%
2022/04/06	10.5	29.94	26	30.04	30.15	-15.5	4,652	-0.33%
2022/04/01	22.8	29.70	16	29.92	29.95	6.8	4,672	0.15%
2022/03/31	5.9	29.75	20	29.75	29.75	-14.1	4,662	-0.30%
2022/03/30	0.5	29.45	0	0.00	29.60	0.5	4,633	0.01%
2022/03/29	0.4	29.45	41	29.45	29.55	-40.6	4,661	-0.87%
2022/03/28	21.1	28.77	44	29.10	29.20	-22.9	4,745	-0.48%
2022/03/25	4.3	29.06	24	29.20	29.05	-19.7	4,870	-0.40%
2022/03/24	2.6	29.00	32	29.00	29.05	-29.4	5,338	-0.55%
2022/03/23	10.7	28.61	0	0.00	28.85	10.7	5,874	0.18%
2022/03/22	0	0.00	40	28.75	28.85	-40	5,989	-0.67%
2022/03/21	0	28.30	39	28.40	28.40	-39	5,939	-0.66%
2022/03/18	12	28.00	0	0.00	28.00	12	5,937	0.20%
2022/03/17	5	28.20	47	28.25	28.20	-42	5,862	-0.72%
2022/03/16	3.2	27.75	23	27.94	27.85	-19.8	5,799	-0.34%
2022/03/15	3	27.50	6	27.62	27.50	-3	5,803	-0.05%
2022/03/14	2.4	27.40	6	27.53	27.55	-3.6	5,806	-0.06%
2022/03/11	4.6	27.45	11	27.80	27.40	-6.4	5,829	-0.11%
2022/03/10	41.3	27.62	7	27.69	27.70	34.3	5,841	0.59%
2022/03/09	4.1	27.13	9	27.21	27.35	-4.9	5,845	-0.08%
2022/03/08	8	26.83	2	26.75	26.80	6	5,830	0.10%
2022/03/07	7	27.34	0	0.00	27.25	7	5,808	0.12%
2022/03/04	22	27.95	0	0.00	27.95	22	5,787	0.38%
2022/03/03	13	28.12	37	28.33	28.15	-24	5,819	-0.41%
2022/03/02	36.3	27.75	58.6	28.08	28.15	-22.3	5,818	-0.38%
2022/03/01	77	27.34	87	27.77	27.85	-10	5,789	-0.17%
2022/02/25	7.7	26.40	3	26.50	26.40	4.7	5,701	0.08%
2022/02/24	4	26.71	0	0.00	26.30	4	5,746	0.07%
2022/02/23	6.7	27.05	13	27.15	27.10	-6.3	5,773	-0.11%
2022/02/22	4.4	27.05	8	27.04	27.05	-3.6	5,805	-0.06%
2022/02/21	8.7	27.39	0	0.00	27.40	8.7	5,871	0.15%
2022/02/18	8.5	27.31	29	27.43	27.35	-20.5	5,945	-0.34%
2022/02/17	7.4	27.52	22	27.40	27.35	-14.6	6,078	-0.24%
2022/02/16	1.8	27.40	11	27.70	27.55	-9.2	6,173	-0.15%
2022/02/15	51.5	27.46	85	27.65	27.45	-33.5	6,377	-0.53%
2022/02/14	0.7	27.20	0	0.00	27.20	0.7	6,949	0.01%
2022/02/11	1	27.35	10	27.40	27.45	-9	7,237	-0.12%
2022/02/10	2.5	27.35	54	27.49	27.45	-51.5	7,246	-0.71%
2022/02/09	1.2	27.10	30	27.10	27.20	-28.8	7,217	-0.40%
2022/02/08	7.3	26.83	50	26.70	26.90	-42.7	7,169	-0.60%
2022/02/07	0.2	26.35	85	26.27	26.45	-84.8	7,112	-1.19%
2022/01/26	0.1	25.65	3	25.90	25.65	-2.9	7,064	-0.04%
2022/01/21	0.6	25.80	0	0.00	25.80	0.6	7,219	0.01%
2022/01/20	0.6	26.00	0	0.00	26.00	0.6	7,299	0.01%
2022/01/19	1.8	25.92	0	0.00	25.95	1.8	7,323	0.02%
2022/01/18	12.5	26.31	3	26.30	26.20	9.5	7,354	0.13%
2022/01/17	17.9	25.98	0	0.00	26.20	17.9	7,363	0.24%
2022/01/13	10	26.60	0	0.00	26.60	10	7,423	0.13%
2022/01/12	20.1	26.60	122	27.06	26.60	-101.9	7,428	-1.37%	大賣/鉅額交易
2022/01/11	2.4	26.85	22	26.89	26.85	-19.6	7,433	-0.26%
2022/01/10	81.9	26.23	160	26.70	26.65	-78.1	7,455	-1.05%	大賣/
2022/01/07	325	26.91	0	0.00	26.45	325	7,284	4.46%	大買/鉅額交易
2022/01/05	0	0.00	66	27.85	27.80	-66	7,006	-0.94%
2022/01/03	0	0.00	80	28.77	28.75	-80	6,938	-1.15%
2021/12/30	425	29.64	0	0.00	29.15	425	6,916	6.14%	大買/鉅額交易
2021/12/29	1,308	30.11	54	29.79	30.20	1,254	6,794	18.46%	大買/鉅額交易
2021/12/28	8.4	29.06	2	29.15	28.90	6.4	6,523	0.10%
2021/12/27	10.5	29.30	7	29.20	29.35	3.5	6,491	0.05%
2021/12/24	7	29.00	5	29.20	29.00	2	6,591	0.03%
2021/12/23	4.6	29.00	5	29.40	29.00	-0.4	6,861	-0.01%
2021/12/22	7.6	29.22	3	29.55	29.20	4.6	6,908	0.07%
2021/12/21	7.9	30.00	1	30.20	30.10	6.9	6,838	0.10%
2021/12/20	11	30.12	11	29.84	30.20	0	6,733	0.00%
2021/12/17	6.6	29.43	62.8	29.44	29.60	-56.3	6,369	-0.88%
2021/12/16	3.8	27.86	9	27.97	28.10	-5.2	5,785	-0.09%
2021/12/15	1.6	27.07	2	27.20	27.20	-0.4	5,635	-0.01%
2021/12/14	2.2	27.05	0	0.00	27.05	2.2	5,636	0.04%
2021/12/13	1	27.55	2	27.50	27.25	-1	5,607	-0.02%
2021/12/10	2.9	27.34	0	0.00	27.35	2.9	5,614	0.05%
2021/12/09	1.4	27.45	9	27.77	27.55	-7.6	5,610	-0.14%
2021/12/08	3.7	27.48	6	27.70	27.50	-2.3	5,592	-0.04%
2021/12/07	4.8	27.45	5	27.41	27.55	-0.2	5,579	0.00%
2021/12/06	2.6	27.05	2	27.00	27.25	0.6	5,558	0.01%
2021/12/03	1.8	26.80	1	26.85	26.90	0.8	5,547	0.01%
2021/12/02	1.6	26.69	0	0.00	26.70	1.6	5,534	0.03%
2021/12/01	3.8	26.75	4	26.65	26.75	-0.2	5,535	0.00%
2021/11/30	3.5	26.50	18	27.02	26.60	-14.5	5,544	-0.26%
2021/11/29	2.1	26.60	0	0.00	26.65	2.1	5,512	0.04%
2021/11/26	1	27.20	6	26.99	26.95	-5	5,498	-0.09%
2021/11/25	4.8	27.34	3	27.40	27.35	1.8	5,472	0.03%
2021/11/24	3.1	27.17	0	0.00	27.20	3.1	5,434	0.06%
2021/11/23	2.3	27.11	1	27.40	27.20	1.3	5,415	0.02%
2021/11/22	1.2	27.10	1	27.55	27.15	0.2	5,351	0.00%
2021/11/19	3	27.62	1	27.70	27.55	2	5,286	0.04%
2021/11/18	7.3	27.79	4	27.69	27.95	3.3	5,265	0.06%
2021/11/17	4.5	27.70	3	28.10	27.50	1.5	5,192	0.03%
2021/11/16	5.3	27.97	20	28.30	27.90	-14.7	5,120	-0.29%
2021/11/15	7	28.00	5	28.07	28.15	2	4,982	0.04%
2021/11/12	2.9	27.57	761	27.56	27.85	-758.1	4,872	-15.56%	大賣/鉅額交易
2021/11/11	11.5	27.11	116	27.48	26.85	-104.5	4,670	-2.24%	大賣/鉅額交易
2021/11/10	31	25.90	33	26.35	27.50	-2	4,071	-0.05%
2021/11/09	3.5	24.90	13	25.01	25.00	-9.5	3,784	-0.25%
2021/11/08	1.8	24.90	16	24.96	25.00	-14.2	3,770	-0.38%
2021/11/05	3.6	24.65	0	0.00	24.70	3.6	3,776	0.09%
2021/11/04	0.1	24.75	1	25.00	24.80	-0.9	3,782	-0.02%
2021/11/03	1.2	24.85	20	24.93	24.95	-18.8	3,811	-0.49%
2021/11/02	0	0.00	10	25.70	24.85	-10	3,829	-0.26%
2021/11/01	0.3	25.65	7	25.81	25.70	-6.7	3,792	-0.18%
2021/10/29	5	25.70	3	25.20	25.70	2	3,727	0.05%
2021/10/28	3.4	24.95	17	25.02	25.00	-13.6	3,658	-0.37%
2021/10/27	1.9	24.30	0	0.00	24.30	1.9	3,585	0.05%
2021/10/26	6.8	24.55	3	24.52	24.65	3.8	3,595	0.11%
2021/10/22	2	24.25	0	0.00	24.30	2	3,599	0.06%
2021/10/21	7.1	24.50	0	0.00	24.50	7.1	3,647	0.19%
2021/10/20	3	24.65	2.5	24.75	24.75	0.5	3,664	0.01%
2021/10/19	1.9	24.60	5	24.80	24.70	-3.1	3,761	-0.08%
2021/10/18	5.6	24.65	1	24.50	24.70	4.6	3,803	0.12%
2021/10/15	0.7	24.30	1	24.30	24.40	-0.3	3,842	-0.01%
2021/10/14	1	24.10	1	24.50	24.10	0	3,866	0.00%
2021/10/13	21.8	24.52	2	24.50	24.35	19.8	3,934	0.50%
2021/10/12	49	24.14	0	0.00	24.30	49	3,954	1.24%
2021/10/08	0.3	24.35	3	24.50	24.40	-2.7	3,951	-0.07%
2021/10/07	2.9	24.25	0	0.00	24.30	2.9	3,924	0.07%
2021/10/06	0	0.00	3	23.90	23.90	-3	3,910	-0.08%
2021/10/05	0.2	23.50	0	0.00	23.50	0.2	3,837	0.00%
2021/10/04	0.3	23.50	0	0.00	23.55	0.3	3,821	0.01%
2021/10/01	23	24.28	1	24.75	23.60	22	3,803	0.58%
2021/09/30	61.1	24.36	13	24.88	24.50	48.1	3,681	1.31%
2021/09/29	2.2	23.90	0	0.00	23.95	2.2	3,412	0.06%
2021/09/28	0	0.00	2	23.90	23.65	-2	3,336	-0.06%
2021/09/27	1.7	23.55	1	23.30	23.60	0.7	3,301	0.02%
2021/09/24	3.3	23.31	56	23.37	22.95	-52.7	3,294	-1.60%
2021/09/23	11.3	22.51	0	0.00	22.70	11.3	3,336	0.34%
2021/09/22	0.1	22.60	0	0.00	22.60	0.1	3,367	0.00%
2021/09/17	1.9	22.90	4	22.95	22.95	-2.1	3,374	-0.06%
2021/09/16	5.5	22.68	0	0.00	22.65	5.5	3,379	0.16%
2021/09/15	0.3	22.70	0	0.00	22.70	0.3	3,404	0.01%
2021/09/14	1	22.90	0	0.00	22.90	1	3,432	0.03%
2021/09/13	0.8	22.90	9	22.83	22.95	-8.2	3,463	-0.24%
2021/09/10	3.5	22.40	0	0.00	22.45	3.5	3,466	0.10%
2021/09/09	2	22.35	0	0.00	22.30	2	3,464	0.06%
2021/09/07	11.7	22.83	0	0.00	22.70	11.7	3,502	0.33%
2021/09/03	1.4	22.95	1	23.05	22.95	0.4	3,557	0.01%
2021/09/02	2.8	22.83	0	0.00	22.95	2.8	3,580	0.08%
2021/09/01	41	22.94	1	22.60	23.10	40	3,597	1.11%
2021/08/31	0	22.45	2	22.60	22.50	-2	3,574	-0.06%
2021/08/30	1.7	22.45	2	22.45	22.45	-0.3	3,600	-0.01%
2021/08/27	0	0.00	1	22.50	22.45	-1	3,633	-0.03%
2021/08/25	1.4	22.35	5	22.34	22.35	-3.6	3,691	-0.10%
2021/08/24	1.6	22.25	0	0.00	22.25	1.6	3,715	0.04%
2021/08/23	0	0.00	14.1	22.43	22.60	-14.1	3,746	-0.38%
2021/08/19	0.3	21.45	74	21.46	21.50	-73.7	3,789	-1.95%
2021/08/18	0	0.00	1	21.55	21.50	-1	3,896	-0.03%
2021/08/17	1.3	21.40	0	0.00	21.45	1.3	4,008	0.03%
2021/08/13	0.9	22.15	8	22.25	22.15	-7.1	4,031	-0.18%
2021/08/12	2.8	22.45	0	0.00	22.45	2.8	4,035	0.07%
2021/08/11	0	0.00	1	22.45	22.50	-1	4,073	-0.02%
2021/08/10	1.3	22.30	0	0.00	22.30	1.3	4,113	0.03%
2021/08/09	4.3	22.50	0	0.00	22.45	4.3	4,250	0.10%
2021/08/05	10	22.60	1	22.60	22.60	9	4,382	0.21%
2021/08/04	7.1	22.87	0	0.00	22.95	7.1	4,576	0.15%
2021/08/03	64.1	22.60	7	22.68	23.10	57.1	4,682	1.22%
2021/08/02	5.4	22.50	2	22.50	22.50	3.4	4,662	0.07%
2021/07/30	1.7	22.60	3	23.05	22.65	-1.3	4,675	-0.03%
2021/07/29	2.6	22.90	13	22.95	22.90	-10.4	4,729	-0.22%
2021/07/28	2.9	22.90	2	23.00	22.90	0.9	4,849	0.02%
2021/07/27	3.4	22.95	10	23.23	22.80	-6.6	5,004	-0.13%
2021/07/26	3	23.93	16	23.61	23.60	-13	5,097	-0.26%
2021/07/23	8.5	25.44	0	0.00	25.50	8.5	5,123	0.17%
2021/07/22	6.4	25.40	5	25.40	25.50	1.4	5,068	0.03%
2021/07/21	3.2	25.10	9	25.48	25.15	-5.8	5,070	-0.11%
2021/07/20	0.3	25.30	7	25.21	25.40	-6.7	5,073	-0.13%
2021/07/19	9.1	25.53	5	25.27	25.50	4.1	5,214	0.08%
2021/07/16	1.6	25.05	1	24.85	25.10	0.6	5,547	0.01%
2021/07/15	0.9	24.70	2	24.68	24.80	-1.1	5,604	-0.02%
2021/07/14	1	24.50	1	24.70	24.60	0	5,809	0.00%
2021/07/13	1.1	24.40	26	24.75	24.40	-24.9	6,122	-0.41%
2021/07/12	8	24.86	0	0.00	24.85	8	6,186	0.13%
2021/07/09	0.2	25.00	3	25.35	25.05	-2.8	6,362	-0.04%
2021/07/08	0.7	25.20	3	25.00	25.20	-2.3	6,594	-0.03%
2021/07/07	8.3	24.86	7	25.00	24.85	1.3	6,691	0.02%
2021/07/06	7.3	24.80	3	25.10	24.80	4.3	6,785	0.06%
2021/07/05	2.9	24.90	0	0.00	25.00	2.9	6,803	0.04%
2021/07/02	0	0.00	1	24.80	24.65	-1	6,877	-0.01%
2021/07/01	2	24.68	0	0.00	24.70	2	6,919	0.03%
2021/06/30	11	25.43	4	25.00	25.35	7	6,939	0.10%
2021/06/29	3.2	24.39	46	24.33	24.45	-42.8	6,799	-0.63%
2021/06/28	1	24.40	2	24.50	24.45	-1	6,817	-0.01%
2021/06/25	1.7	24.35	24	24.43	24.35	-22.3	6,872	-0.32%
2021/06/24	0.1	24.45	0	0.00	24.50	0.1	6,914	0.00%
2021/06/23	0.6	24.60	4	24.40	24.65	-3.4	6,964	-0.05%
2021/06/22	3.9	24.20	1	24.30	24.20	2.9	6,981	0.04%
2021/06/21	2.2	24.10	0	0.00	24.10	2.2	7,015	0.03%
2021/06/18	2.7	24.70	0	0.00	24.70	2.7	7,101	0.04%
2021/06/16	0	0.00	1.2	24.69	24.65	-1.2	7,310	-0.02%
2021/06/15	1.3	24.55	0	0.00	24.55	1.3	7,465	0.02%
2021/06/11	1	25.05	1	25.05	24.90	0	7,631	0.00%
2021/06/08	1.7	25.30	1	25.45	25.35	0.7	7,753	0.01%
2021/06/07	0.8	25.10	0	0.00	25.10	0.8	7,759	0.01%
2021/06/04	3	25.45	2	25.25	25.25	1	7,794	0.01%
2021/06/03	1	25.70	0	0.00	25.55	1	7,830	0.01%
2021/06/02	0	0.00	19	25.58	25.40	-19	7,908	-0.24%
2021/06/01	6.2	25.30	0	0.00	25.30	6.2	7,917	0.08%
2021/05/31	3.1	25.45	35	25.53	25.55	-31.9	7,991	-0.40%
2021/05/26	21	25.42	6	25.20	25.45	15	8,224	0.18%
2021/05/25	13.7	24.77	14	24.11	25.00	-0.3	8,171	0.00%
2021/05/24	3	24.15	5	23.59	24.05	-2	8,156	-0.02%
2021/05/21	4.9	23.27	0	0.00	23.90	4.9	8,260	0.06%
2021/05/19	0	0.00	20	22.90	22.95	-20	8,333	-0.24%
2021/05/17	2	20.95	0	0.00	20.90	2	8,412	0.02%
2021/05/14	1	23.30	1	23.35	23.10	0	8,383	0.00%
2021/05/12	1	23.75	7	24.01	23.75	-6	8,197	-0.07%
2021/05/11	1	26.00	0	0.00	26.00	1	8,023	0.01%
2021/05/10	0.8	27.15	1	27.35	27.25	-0.2	7,926	0.00%
2021/05/07	0.8	26.95	3	27.45	27.10	-2.2	7,942	-0.03%
2021/05/06	5	27.15	0	0.00	27.20	5	7,918	0.06%
2021/05/05	8	26.91	34	27.13	27.75	-26	7,843	-0.33%
2021/05/04	1	26.20	33	26.26	25.90	-32	7,712	-0.41%
2021/05/03	1.3	27.45	1	28.90	27.50	0.3	7,580	0.00%
2021/04/29	60	28.77	4	28.90	28.55	56	7,462	0.75%
2021/04/28	4.9	28.43	4	28.85	28.55	0.9	7,385	0.01%
2021/04/27	4	28.65	6	28.55	28.80	-2	7,415	-0.03%
2021/04/26	5.9	28.30	43	28.41	28.45	-37.1	7,347	-0.51%
2021/04/23	3	28.50	68	28.29	28.50	-65	7,331	-0.89%
2021/04/22	323	30.07	330	30.00	28.35	-7	7,311	-0.10%	大買/大賣/
2021/04/21	3.2	28.23	11	28.86	28.60	-7.8	6,907	-0.11%
2021/04/20	10.6	28.44	0	0.00	28.45	10.6	6,811	0.16%
2021/04/19	9.9	29.15	6	28.97	29.35	3.9	6,638	0.06%
2021/04/16	10	27.75	212	27.58	27.65	-202	6,350	-3.18%	大賣/鉅額交易
2021/04/15	22	27.65	10	28.30	27.60	12	6,293	0.19%
2021/04/14	21	27.65	8.2	27.79	28.10	12.8	6,125	0.21%
2021/04/13	23.7	27.30	116	27.64	26.80	-92.3	5,942	-1.55%	大賣/
2021/04/12	15	27.10	22	27.00	27.25	-7	5,845	-0.12%
2021/04/09	0	0.00	12	26.90	26.90	-12	5,801	-0.21%
2021/04/08	2.2	26.90	13	26.92	27.05	-10.8	5,829	-0.19%
2021/04/07	73.3	26.17	42	26.27	26.35	31.3	5,824	0.54%
2021/04/06	50	26.40	51	26.62	26.35	-1	5,799	-0.02%
2021/04/01	1	26.70	4	27.10	26.80	-3	5,739	-0.05%
2021/03/31	3.9	26.90	8	26.83	27.05	-4.1	5,723	-0.07%
2021/03/30	7.1	26.65	30	26.72	26.75	-22.9	5,686	-0.40%
2021/03/29	42	26.61	21	26.78	26.50	21	5,649	0.37%
2021/03/26	94.6	26.61	2	26.65	26.35	92.6	5,630	1.65%
2021/03/25	4	26.62	0	0.00	26.55	4	5,609	0.07%
2021/03/23	10	27.50	116	27.46	27.60	-106	5,543	-1.91%	大賣/鉅額交易
2021/03/22	60	27.38	14	27.11	27.40	46	5,485	0.84%
2021/03/19	19.7	26.70	29	26.96	27.05	-9.3	5,397	-0.17%
2021/03/18	9.7	26.65	38	26.87	26.85	-28.3	5,339	-0.53%
2021/03/17	23.5	26.52	10.6	25.94	26.60	12.9	5,289	0.24%
2021/03/16	10.5	25.55	0	0.00	25.65	10.5	5,183	0.20%
2021/03/15	0.1	24.95	40	25.09	25.05	-39.9	5,229	-0.76%
2021/03/12	0	0.00	5	25.00	24.75	-5	5,285	-0.09%
2021/03/11	5.5	24.85	5	25.00	24.95	0.5	5,370	0.01%
2021/03/10	10.2	25.05	6	25.10	24.90	4.2	5,527	0.08%
2021/03/09	67.9	25.33	5	25.20	25.25	62.9	5,733	1.10%
2021/03/08	0	0.00	107	25.44	25.35	-107	5,782	-1.85%	大賣/鉅額交易
2021/03/05	6.5	25.10	0	0.00	25.20	6.5	5,709	0.11%
2021/03/04	0	0.00	2.3	25.32	25.10	-2.3	5,717	-0.04%
2021/03/03	2	25.20	74	24.80	25.35	-72	5,635	-1.28%
2021/03/02	22	24.29	23	24.97	24.25	-1	5,493	-0.02%
2021/02/26	2.6	24.50	10	24.69	24.60	-7.4	5,463	-0.14%
2021/02/25	8	24.60	3	24.60	24.70	5	5,460	0.09%
2021/02/24	3.3	24.45	0	0.00	24.55	3.3	5,530	0.06%
2021/02/23	0	24.70	79	24.65	24.70	-79	5,584	-1.41%
2021/02/22	8.5	24.10	0	0.00	24.20	8.5	5,643	0.15%
2021/02/19	1	23.30	18	23.13	23.25	-17	5,656	-0.30%
2021/02/18	2	22.95	90	22.98	23.30	-88	5,645	-1.56%
2021/02/17	100	22.33	55	22.55	22.55	45	5,631	0.80%
2021/02/05	0	0.00	1	22.35	22.45	-1	5,582	-0.02%
2021/02/03	130	21.98	0	0.00	21.90	130	5,624	2.31%	大買/鉅額交易
2021/02/02	71	21.56	4	21.83	22.15	67	5,923	1.13%
2021/02/01	0.7	21.05	0	0.00	21.15	0.7	6,083	0.01%
2021/01/27	2.3	21.80	0	0.00	21.85	2.3	6,159	0.04%
2021/01/26	0	0.00	6	21.95	21.95	-6	6,277	-0.10%
2021/01/25	6.3	22.15	12	21.78	22.25	-5.7	6,321	-0.09%
2021/01/22	2	21.50	0	0.00	21.55	2	6,373	0.03%
2021/01/21	6.1	21.70	0	0.00	21.80	6.1	6,433	0.09%
2021/01/20	0	0.00	4.2	22.66	21.60	-4.2	6,791	-0.06%
2021/01/19	4	22.55	0	0.00	22.65	4	6,783	0.06%
2021/01/18	3	22.95	0	0.00	23.05	3	6,868	0.04%
2021/01/15	0.4	22.20	6	23.65	22.25	-5.6	6,909	-0.08%
2021/01/14	5.6	23.50	0	0.00	23.55	5.6	6,972	0.08%
2021/01/13	2.1	23.50	0	0.00	23.55	2.1	7,068	0.03%
2021/01/12	1.2	23.61	0	0.00	23.60	1.2	7,374	0.02%
2021/01/11	0.5	24.05	2	24.10	24.10	-1.5	7,660	-0.02%
2021/01/08	2.3	24.45	5	24.90	24.55	-2.7	7,851	-0.03%
2021/01/07	4.9	24.05	0	0.00	24.15	4.9	7,955	0.06%
2020/12/31	10	24.85	10	25.00	25.00	0	8,226	0.00%
2020/12/30	9.5	24.70	6	24.70	24.80	3.5	8,398	0.04%
2020/12/29	5.6	24.45	5	24.50	24.55	0.6	8,443	0.01%
2020/12/28	0	0.00	5	24.50	24.20	-5	8,598	-0.06%
2020/12/25	4.6	24.15	40	24.20	24.25	-35.4	8,829	-0.40%
2020/12/24	0	0.00	7	24.40	24.40	-7	8,893	-0.08%
2020/12/23	11.6	24.10	2	24.20	24.20	9.6	9,006	0.11%
2020/12/22	4.6	24.30	6	24.78	24.00	-1.4	9,079	-0.02%
2020/12/21	44	24.42	3	24.53	24.65	41	9,300	0.44%
2020/12/18	0.6	23.90	3	24.40	24.00	-2.4	9,832	-0.02%
2020/12/16	2	24.55	2	24.55	24.70	0	10,474	0.00%
2020/12/15	0	0.00	2	24.30	23.95	-2	10,690	-0.02%
2020/12/14	4.8	24.06	6	23.88	24.10	-1.2	10,971	-0.01%
2020/12/11	1.9	24.20	4	24.60	24.30	-2.1	11,362	-0.02%
2020/12/10	11.2	24.24	0	0.00	24.20	11.2	11,829	0.09%
2020/12/09	5.9	24.34	0	0.00	24.40	5.9	11,951	0.05%
2020/12/08	13.5	24.88	0.6	24.92	24.90	13	12,012	0.11%
2020/12/07	9	25.30	0	0.00	25.40	9	12,261	0.07%
2020/12/04	1	24.65	2	25.00	24.80	-1	12,522	-0.01%
2020/12/03	0.1	25.40	21	25.44	25.05	-20.9	12,568	-0.17%
2020/12/02	0	0.00	1	26.25	26.25	-1	12,499	-0.01%
2020/12/01	21	26.96	0	0.00	26.90	21	12,555	0.17%
2020/11/30	0	0.00	0.6	27.00	27.05	-0.6	12,767	-0.01%
2020/11/26	0	0.00	1	26.75	26.75	-1	13,702	-0.01%
2020/11/25	0.6	26.90	0	0.00	27.00	0.6	14,046	0.00%
2020/11/24	1	27.00	34	27.06	27.00	-33	14,387	-0.23%
2020/11/23	22	26.70	0	0.00	27.10	22	14,594	0.15%
2020/11/19	15	26.66	0	0.00	26.50	15	15,180	0.10%
2020/11/18	25	27.49	0	0.00	27.50	25	15,443	0.16%
2020/11/17	0	0.00	16	28.55	28.15	-16	15,629	-0.10%
2020/11/16	16.4	28.28	7	28.40	28.45	9.4	16,355	0.06%
2020/11/13	8.5	28.09	1	28.00	28.30	7.5	16,391	0.05%
2020/11/11	5.2	28.40	5	28.85	28.55	0.2	16,363	0.00%
2020/11/10	6.9	28.26	9	28.37	28.30	-2.1	16,389	-0.01%
2020/11/09	22	27.85	110	27.12	28.00	-88	16,128	-0.55%	大賣/
2020/11/06	43	26.68	1	26.85	26.75	42	15,991	0.26%
2020/11/05	7	26.60	6	26.85	26.40	1	16,039	0.01%
2020/11/04	58.7	26.78	88	26.75	26.70	-29.3	16,086	-0.18%
2020/11/03	67	26.72	3	26.78	26.70	64	16,072	0.40%
2020/11/02	1	26.20	0	0.00	26.15	1	16,141	0.01%
2020/10/30	0	0.00	13	26.50	26.20	-13	16,296	-0.08%
2020/10/29	9.7	26.02	5	26.13	26.25	4.7	16,284	0.03%
2020/10/28	9.7	26.49	6	26.52	26.05	3.7	16,335	0.02%
2020/10/27	0	0.00	0.7	25.45	25.35	-0.7	16,284	0.00%
2020/10/23	0	0.00	10	26.00	25.80	-10	16,367	-0.06%
2020/10/22	11	25.65	62	25.76	25.90	-51	16,452	-0.31%
2020/10/21	53	25.43	0	0.00	25.30	53	16,563	0.32%
2020/10/20	0.6	25.10	65.3	24.59	25.20	-64.8	16,809	-0.39%
2020/10/19	72.4	24.73	18	25.24	23.80	54.4	16,856	0.32%
2020/10/16	1	26.90	163	26.44	25.95	-162	17,312	-0.94%	大賣/鉅額交易
2020/10/06	115.5	22.88	57	22.89	22.85	58.5	17,231	0.34%	大買/
2020/10/05	6.3	23.17	0	0.00	23.30	6.3	17,214	0.04%
2020/09/30	120	23.64	7	24.00	23.45	113	17,252	0.65%	大買/鉅額交易
2020/09/29	66.7	23.69	0	0.00	23.70	66.7	17,522	0.38%
2020/09/28	10.3	23.21	15	23.58	23.60	-4.7	17,644	-0.03%
2020/09/25	8	23.05	4	24.08	23.00	4	17,685	0.02%
2020/09/24	3.9	23.54	0	0.00	23.65	3.9	17,878	0.02%
2020/09/23	51.5	24.19	259	24.02	23.90	-207.5	17,957	-1.16%	大賣/鉅額交易
2020/09/22	11	24.25	57	24.26	24.50	-46	17,864	-0.26%
2020/09/21	8.4	24.06	77	24.19	24.15	-68.6	17,842	-0.38%
2020/09/18	68.3	24.03	21.3	24.03	24.10	47.1	17,970	0.26%
2020/09/17	50.2	23.75	53	23.94	23.75	-2.8	17,881	-0.02%
2020/09/16	103	23.66	62	23.98	23.85	41	17,926	0.23%	大買/
2020/09/15	302.9	23.15	156	23.81	24.05	146.9	17,925	0.82%	大買/大賣/鉅額交易
2020/09/14	269.9	24.04	15	24.20	23.75	254.9	17,371	1.47%	大買/鉅額交易
2020/09/11	127.9	24.29	14	24.18	23.90	113.9	17,187	0.66%	大買/鉅額交易
2020/09/10	4.2	24.29	4	24.64	23.95	0.2	16,780	0.00%
2020/09/09	3.9	24.36	0	0.00	24.50	3.9	16,532	0.02%
2020/09/08	106	23.70	5	24.22	24.80	101	16,267	0.62%	大買/
2020/09/07	102	23.53	4	24.13	23.95	98	15,902	0.62%	大買/
2020/09/04	1.8	22.06	3	22.38	22.60	-1.2	15,489	-0.01%
2020/09/03	101	21.85	1	22.30	22.20	100	15,321	0.65%	大買/
2020/09/02	152.4	21.21	53	21.13	21.80	99.4	15,273	0.65%	大買/
2020/09/01	206.5	21.18	1	22.15	21.25	205.5	15,019	1.37%	大買/鉅額交易
2020/08/31	0	0.00	11	21.68	21.65	-11	14,683	-0.07%
2020/08/28	1	20.95	8	21.15	21.00	-7	14,607	-0.05%
2020/08/27	3.8	21.15	2	21.65	21.20	1.8	14,438	0.01%
2020/08/26	2.6	21.25	0	0.00	21.50	2.6	14,294	0.02%
2020/08/25	10	21.40	16	21.54	21.40	-6	14,099	-0.04%
2020/08/24	8.6	21.28	19	21.07	21.00	-10.4	13,766	-0.08%
2020/08/21	2	20.25	3	20.57	20.10	-1	13,275	-0.01%
2020/08/20	0	0.00	1	19.00	19.55	-1	13,202	-0.01%
2020/08/19	2	20.23	2	20.65	20.10	0	12,890	0.00%
2020/08/18	62	20.00	61	20.18	20.30	1	12,647	0.01%
2020/08/17	82	19.78	105.1	20.01	20.10	-23.1	12,426	-0.19%	大賣/
2020/08/14	5	19.14	42	18.60	19.10	-37	11,894	-0.31%
2020/08/13	3.7	18.05	0	0.00	18.10	3.7	11,493	0.03%
2020/08/12	24.6	17.89	17	17.97	18.15	7.6	11,350	0.07%
2020/08/11	3.5	16.45	1	16.40	16.50	2.5	10,722	0.02%
2020/08/10	0.6	16.20	0	0.00	16.25	0.6	10,688	0.01%
2020/08/07	0	0.00	3	16.45	16.15	-3	10,684	-0.03%
2020/08/06	223.8	16.38	16	16.60	16.25	207.8	10,673	1.95%	大買/鉅額交易
2020/08/05	151	16.54	1	16.75	16.45	150	10,676	1.40%	大買/鉅額交易
2020/08/04	1.3	16.55	0	0.00	16.60	1.3	10,987	0.01%
2020/08/03	1	16.40	1	16.50	16.50	0	11,159	0.00%
2020/07/30	11.6	17.17	0	0.00	17.15	11.6	11,762	0.10%
2020/07/29	25	16.88	11	17.12	17.25	14	11,940	0.12%
2020/07/28	122.3	16.85	4	16.40	16.15	118.3	11,949	0.99%	大買/鉅額交易
2020/07/27	0	0.00	11	17.25	17.10	-11	11,970	-0.09%
2020/07/24	13	17.28	2	17.23	17.10	11	12,353	0.09%
2020/07/23	3	17.48	4	17.80	17.50	-1	12,567	-0.01%
2020/07/22	4.5	17.65	3	17.80	17.70	1.5	12,316	0.01%
2020/07/21	183	17.60	0	0.00	17.65	183	12,292	1.49%	大買/鉅額交易
2020/07/17	110	17.55	41	18.13	17.60	69	12,029	0.57%	大買/
2020/07/16	63.6	18.14	11	18.55	18.25	52.6	11,776	0.45%
2020/07/15	172	18.16	33	18.56	18.00	139	11,463	1.21%	大買/鉅額交易
2020/07/14	61.9	18.05	91	17.98	17.95	-29.1	11,294	-0.26%
2020/07/13	8.5	17.07	29	17.14	17.15	-20.5	10,618	-0.19%
2020/07/10	32.2	16.49	1.1	16.45	16.45	31.1	10,597	0.29%
2020/07/09	11	16.94	18	17.02	16.95	-7	10,601	-0.07%
2020/07/08	3.4	16.85	12	17.18	16.95	-8.6	10,515	-0.08%
2020/07/07	1	16.05	10	16.50	16.15	-9	10,427	-0.09%
2020/07/06	0	0.00	2	16.60	16.65	-2	10,304	-0.02%
2020/07/03	42	16.30	46	16.26	16.50	-4	10,163	-0.04%
2020/07/02	18.4	15.59	50	15.33	15.80	-31.6	9,814	-0.32%
2020/07/01	2.1	15.05	22	15.09	15.15	-19.9	9,659	-0.21%
2020/06/30	98	15.09	57	15.14	15.10	41	9,573	0.43%
2020/06/29	35.9	14.76	17	14.61	15.10	18.9	9,406	0.20%
2020/06/24	63.4	14.49	1	14.40	14.40	62.4	9,224	0.68%
2020/06/23	10.7	14.50	10	14.60	14.60	0.7	9,336	0.01%
2020/06/22	16	14.38	34	14.53	14.45	-18	9,254	-0.19%
2020/06/19	3	14.02	0	0.00	14.05	3	9,093	0.03%
2020/06/18	52	13.95	0	0.00	14.05	52	9,131	0.57%
2020/06/16	0	0.00	5	14.00	14.00	-5	9,220	-0.05%
2020/06/15	145	13.88	0	0.00	13.85	145	9,454	1.53%	大買/鉅額交易
2020/06/12	20	13.70	0	0.00	13.90	20	9,693	0.21%
2020/06/11	7	14.16	7	14.75	14.05	0	9,807	0.00%
2020/06/10	0.1	14.45	0	0.00	14.55	0.1	9,790	0.00%
2020/06/09	0	0.00	30	14.50	14.50	-30	10,050	-0.30%
2020/06/08	0	0.00	12	14.37	14.30	-12	10,122	-0.12%
2020/06/04	5	14.20	0	0.00	14.25	5	10,142	0.05%
2020/06/02	150	14.20	1	14.15	14.15	149	10,069	1.48%	大買/鉅額交易
2020/06/01	30	14.20	2	14.20	14.25	28	10,069	0.28%
2020/05/29	5	14.25	1	14.30	13.95	4	10,049	0.04%
2020/05/28	12.5	14.35	10	14.45	14.10	2.5	10,005	0.02%
2020/05/27	0	0.00	12	14.62	14.60	-12	10,005	-0.12%
2020/05/26	0.1	14.20	5	14.21	14.30	-4.9	9,804	-0.05%
2020/05/22	4	14.00	0	0.00	13.90	4	9,806	0.04%
2020/05/21	0	0.00	7	14.30	14.15	-7	9,933	-0.07%
2020/05/20	0	0.00	7	14.24	14.20	-7	9,915	-0.07%
2020/05/19	2	14.15	9	14.25	14.25	-7	9,884	-0.07%
2020/05/18	6	14.01	22	14.09	14.05	-16	9,750	-0.16%
2020/05/15	0	0.00	3.8	13.71	13.80	-3.8	9,650	-0.04%
2020/05/14	2	13.65	2	13.85	13.65	0	9,632	0.00%
2020/05/13	0	0.00	5	13.88	13.95	-5	9,619	-0.05%
2020/05/12	2	13.85	0	0.00	13.90	2	9,653	0.02%
2020/05/11	112	14.04	2	14.08	13.85	110	9,602	1.15%	大買/鉅額交易
2020/05/08	3.9	13.99	23	14.03	14.05	-19.1	9,376	-0.20%
2020/05/07	15.4	13.98	10	14.18	13.85	5.4	9,221	0.06%
2020/05/06	17	13.90	3	14.05	13.85	14	8,778	0.16%
2020/05/05	1	14.05	20	14.02	14.15	-19	8,751	-0.22%
2020/05/04	1	13.80	26	13.88	13.80	-25	8,855	-0.28%
2020/04/30	130	13.83	70	13.75	13.80	60	8,823	0.68%	大買/
2020/04/29	17	13.54	68	13.38	13.75	-51	8,899	-0.57%
2020/04/28	70	12.99	90	12.91	13.00	-20	8,839	-0.23%
2020/04/27	0	0.00	3	12.10	12.20	-3	9,086	-0.03%
2020/04/24	3	11.90	0	0.00	11.90	3	9,515	0.03%
2020/04/23	0	0.00	7	11.95	11.85	-7	10,384	-0.07%
2020/04/22	2	11.10	8	11.54	11.65	-6	11,438	-0.05%
2020/04/21	1	11.85	2	11.90	11.35	-1	11,822	-0.01%
2020/04/20	24	11.95	0	0.00	11.90	24	11,971	0.20%
2020/04/17	71	12.11	9	12.53	12.05	62	11,968	0.52%
2020/04/16	47	12.31	0	0.00	12.40	47	11,821	0.40%
2020/04/15	25	12.23	10	12.40	12.45	15	11,726	0.13%
2020/04/14	5	12.05	1	12.30	12.05	4	11,633	0.03%
2020/04/13	0.4	12.00	0	0.00	12.10	0.4	11,597	0.00%
2020/04/10	0	0.00	1	12.20	12.35	-1	11,623	-0.01%
2020/04/09	18	11.65	70	11.65	11.70	-52	11,512	-0.45%
2020/04/08	0	0.00	14	11.12	11.50	-14	11,651	-0.12%
2020/04/07	0.5	11.00	7	11.10	11.00	-6.5	11,742	-0.06%
2020/04/06	12	10.97	11	11.07	10.95	1	12,074	0.01%
2020/04/01	16	10.94	9	11.04	11.00	7	12,112	0.06%
2020/03/31	10	10.95	10	11.10	11.05	0	12,192	0.00%
2020/03/30	11	10.73	2	10.70	10.90	9	12,232	0.07%
2020/03/27	56	11.23	4	11.18	10.85	52	12,546	0.41%
2020/03/25	0	0.00	5	10.45	10.75	-5	12,504	-0.04%
2020/03/24	0	0.00	40	10.28	10.20	-40	12,550	-0.32%
2020/03/20	5	10.20	1	10.05	10.15	4	12,611	0.03%
2020/03/19	1	9.88	1	10.05	9.67	0	12,638	0.00%
2020/03/18	1	10.20	35	10.51	10.10	-34	12,521	-0.27%
2020/03/17	75	10.05	0	0.00	9.91	75	12,333	0.61%
2020/03/16	6	10.50	0	0.00	10.25	6	12,509	0.05%
2020/03/11	5	12.60	0	0.00	12.25	5	12,271	0.04%
2020/03/09	1	12.85	1	12.55	12.55	0	12,701	0.00%
2020/03/06	15	13.00	0	0.00	13.10	15	12,663	0.12%
2020/03/05	0	0.00	5	13.30	13.30	-5	12,792	-0.04%
2020/03/04	10	13.15	2	13.15	13.10	8	12,891	0.06%
2020/03/03	0	0.00	5	13.40	13.40	-5	13,103	-0.04%
2020/03/02	10	13.23	5	13.30	13.10	5	13,120	0.04%
2020/02/27	195	12.91	80	12.89	12.95	115	13,128	0.88%	大買/鉅額交易
2020/02/24	7	13.42	0	0.00	13.45	7	13,280	0.05%
2020/02/21	9	13.89	0	0.00	13.80	9	13,272	0.07%
2020/02/20	0	0.00	5	14.19	14.00	-5	13,313	-0.04%
2020/02/19	11	14.09	5	14.00	14.05	6	13,441	0.04%
2020/02/18	9	13.88	2	13.90	13.90	7	13,657	0.05%
2020/02/14	2	14.10	0	0.00	14.10	2	14,389	0.01%
2020/02/13	5	14.15	10	14.30	14.05	-5	14,627	-0.03%
2020/02/12	0	0.00	10	14.15	14.15	-10	14,922	-0.07%
2020/02/11	10	14.15	15	14.18	14.10	-5	15,250	-0.03%
2020/02/07	24	14.36	50	14.30	14.15	-26	16,106	-0.16%
2020/02/06	30	14.53	0	0.00	14.60	30	17,501	0.17%
2020/02/05	30	14.40	16	14.45	14.40	14	18,212	0.08%
2020/02/04	9	13.90	5	14.10	14.05	4	18,046	0.02%
2020/02/03	8	13.97	1	13.95	13.95	7	18,065	0.04%
2020/01/31	36	14.67	37	14.60	14.70	-1	17,834	-0.01%
2020/01/30	12	14.48	6	14.43	14.35	6	17,556	0.03%
2020/01/20	1	15.80	34	15.92	15.90	-33	17,049	-0.19%
2020/01/17	324	15.65	412	15.63	15.70	-88	16,570	-0.53%	大買/大賣/
2020/01/16	86	15.21	263.2	15.37	14.85	-177.2	15,752	-1.12%	大賣/鉅額交易
2020/01/15	50	14.45	55.8	14.57	14.60	-5.8	14,861	-0.04%
2020/01/14	16	14.30	37	14.19	14.20	-21	14,668	-0.14%
2020/01/13	1	13.70	0	0.00	13.80	1	14,752	0.01%
2020/01/10	1	13.80	26	13.80	13.70	-25	15,972	-0.16%
2020/01/09	4	13.65	30	13.65	13.60	-26	18,082	-0.14%
2020/01/08	5	13.65	0	0.00	13.60	5	19,266	0.03%
2020/01/06	36	13.78	1	13.70	13.70	35	21,431	0.16%
2020/01/03	7	13.91	41	13.92	13.80	-34	22,241	-0.15%
2020/01/02	9	14.03	20	14.35	14.00	-11	22,262	-0.05%
2019/12/31	4	14.50	20	14.55	14.40	-16	22,215	-0.07%
2019/12/30	0	0.00	240	14.49	14.55	-240	22,179	-1.08%	大賣/鉅額交易
2019/12/27	0	0.00	32	14.11	14.15	-32	21,801	-0.15%
2019/12/26	34	14.03	0	0.00	13.90	34	21,696	0.16%
2019/12/25	15	13.90	4	13.90	13.90	11	21,613	0.05%
2019/12/24	12	14.09	18	14.27	14.05	-6	21,577	-0.03%
2019/12/23	8	13.88	81	13.94	13.85	-73	21,276	-0.34%
2019/12/20	17	13.89	0	0.00	13.75	17	21,285	0.08%
2019/12/19	4	14.03	10	14.19	14.05	-6	21,323	-0.03%
2019/12/18	0	13.80	0	0.00	13.90	0	21,730	0.00%
2019/12/17	0	0.00	80	14.06	14.10	-80	21,845	-0.37%
2019/12/16	2	13.60	7	13.96	14.05	-5	21,733	-0.02%
2019/12/13	10	13.68	0	0.00	13.60	10	21,576	0.05%
2019/12/12	19	13.97	0	0.00	13.85	19	21,469	0.09%
2019/12/11	25	14.34	5	14.45	14.10	20	21,442	0.09%
2019/12/10	0	0.00	5	14.15	14.20	-5	21,077	-0.02%
2019/12/09	44	14.00	5	14.20	13.95	39	21,044	0.19%
2019/12/06	0	0.00	10	14.10	14.05	-10	21,014	-0.05%
2019/12/05	20	13.60	20	13.80	14.40	0	20,739	0.00%
2019/12/04	0	0.00	6	13.40	13.50	-6	20,235	-0.03%
2019/12/03	0	0.00	3	13.45	13.35	-3	20,175	-0.01%
2019/12/02	54	13.73	34	13.57	13.35	20	20,133	0.10%
2019/11/29	8.6	13.50	0	0.00	13.60	8.6	19,971	0.04%
2019/11/28	3	13.55	5	13.55	13.55	-2	19,869	-0.01%
2019/11/26	0	0.00	30	13.75	13.50	-30	19,571	-0.15%
2019/11/25	40	13.55	10	13.65	13.75	30	19,443	0.15%
2019/11/22	27	13.89	32	13.87	13.50	-5	19,327	-0.03%
2019/11/21	10	13.78	0	0.00	13.75	10	19,105	0.05%
2019/11/20	0	0.00	32	14.16	13.95	-32	19,027	-0.17%
2019/11/18	7	14.08	5	14.10	14.00	2	18,742	0.01%
2019/11/15	0	0.00	1	14.25	13.85	-1	18,593	-0.01%
2019/11/14	37.8	14.39	7	14.50	14.10	30.8	18,360	0.17%
2019/11/13	20	13.40	222	13.51	14.00	-202	17,812	-1.13%	大賣/鉅額交易
2019/11/12	83	13.74	82	13.74	13.85	1	17,569	0.01%
2019/11/11	5	13.59	74.7	13.56	13.95	-69.7	17,290	-0.40%
2019/11/08	34	14.18	44	14.06	14.00	-10	16,910	-0.06%
2019/11/07	234	14.77	65	14.68	14.60	169	16,541	1.02%	大買/鉅額交易
2019/11/06	78	14.69	11	14.60	14.50	67	16,043	0.42%
2019/11/05	88	15.34	89	15.58	15.20	-1	15,456	-0.01%
2019/11/04	6	14.76	87.1	15.09	15.30	-81.1	13,922	-0.58%
2019/11/01	6	13.85	10	13.90	13.95	-4	13,072	-0.03%
2019/10/31	25	13.60	102.1	13.52	13.75	-77.1	12,931	-0.60%	大賣/
2019/10/29	0	0.00	10	13.65	13.20	-10	12,713	-0.08%
2019/10/28	5	13.20	5	13.45	13.45	0	12,620	0.00%
2019/10/24	10	13.20	1	13.25	13.40	9	12,471	0.07%
2019/10/23	6	13.25	0	0.00	13.00	6	12,368	0.05%
2019/10/22	10	13.53	4	13.54	13.35	6	12,158	0.05%
2019/10/21	1.3	13.89	15	14.03	13.95	-13.7	11,975	-0.11%
2019/10/18	29	13.33	60	13.37	13.65	-31	11,758	-0.26%
2019/10/17	180	13.58	85	13.44	13.10	95	10,515	0.90%	大買/
2019/10/16	193	12.91	214	12.93	13.00	-21	8,378	-0.25%	大買/大賣/
2019/10/15	103	11.87	115	11.96	12.15	-12	7,187	-0.17%	大買/大賣/
2019/10/14	39	11.33	54	11.40	11.70	-15	6,130	-0.24%
2019/10/09	93	10.29	23	10.35	10.65	70	4,929	1.42%
2019/10/08	144	9.67	0	0.00	9.72	144	4,042	3.56%	大買/鉅額交易
2019/10/07	90	9.60	5	9.60	9.58	85	3,899	2.18%
2019/09/25	39	9.33	22	9.30	9.25	17	3,519	0.48%
2019/09/24	83	9.46	0	0.00	9.43	83	3,554	2.33%
2019/09/23	125	9.63	128	9.66	9.57	-3	3,451	-0.09%	大買/大賣/
2019/09/20	100	9.30	112	9.30	9.30	-12	2,899	-0.41%	大賣/
2019/09/19	16	8.48	0	0.00	8.46	16	2,729	0.59%
2019/09/18	4	8.47	0	0.00	8.50	4	2,743	0.15%
2019/09/02	0	0.00	10	8.12	8.17	-10	2,651	-0.38%
2019/08/29	0	0.00	2	8.00	8.00	-2	2,696	-0.07%
2019/08/28	1.8	7.95	0	0.00	8.00	1.8	2,757	0.07%
2019/08/27	0.4	7.97	1	8.01	7.97	-0.6	2,838	-0.02%
2019/08/23	1	7.96	0	0.00	8.01	1	2,941	0.03%
2019/08/22	20	8.04	0	0.00	8.04	20	3,048	0.66%
2019/08/16	10	7.99	0	0.00	8.02	10	3,323	0.30%
2019/07/29	0	0.00	2	8.63	8.63	-2	3,738	-0.05%
2019/07/18	5	8.56	18	8.59	8.55	-13	3,410	-0.38%
2019/07/17	13	8.60	0	0.00	8.59	13	3,366	0.39%
2019/07/16	0	0.00	7	8.62	8.61	-7	3,336	-0.21%
2019/07/15	0	0.00	9	8.57	8.59	-9	3,295	-0.27%
2019/07/12	5	8.54	16	8.56	8.54	-11	3,244	-0.34%
2019/07/11	3	8.51	18	8.56	8.53	-15	3,241	-0.46%
2019/07/10	10	8.56	0	0.00	8.56	10	3,212	0.31%
2019/07/09	0	0.00	13	8.49	8.49	-13	3,135	-0.41%
2019/07/08	0	0.00	13	8.49	8.49	-13	3,140	-0.41%
2019/07/05	0	0.00	5	8.49	8.49	-5	3,141	-0.16%
2019/07/04	3	8.50	5	8.55	8.50	-2	3,120	-0.06%
2019/07/03	12	8.53	13	8.56	8.53	-1	3,037	-0.03%
2019/07/02	66	8.59	0	8.55	8.57	66	3,020	2.19%
2019/07/01	2	8.58	0	0.00	8.57	2	2,997	0.07%
2019/06/17	0.8	8.40	0	0.00	8.45	0.8	2,591	0.03%
2019/06/05	0	0.00	1	8.71	8.70	-1	2,392	-0.04%
2019/06/04	3	8.64	0	0.00	8.66	3	2,360	0.13%
2019/06/03	0	0.00	3	8.77	8.78	-3	2,297	-0.13%
2019/05/29	3	8.61	0	0.00	8.56	3	2,097	0.14%
2019/05/28	30	8.90	30	8.87	8.55	0	1,960	0.00%
2019/05/24	3	8.58	0	0.00	8.45	3	1,703	0.18%
2019/05/22	20	8.75	0	0.00	8.67	20	1,631	1.23%
2019/05/21	30	8.77	0	0.00	8.73	30	1,586	1.89%
2019/05/17	91	8.89	0	0.00	8.87	91	1,506	6.04%
2019/05/16	907	8.73	907	8.94	8.72	0	1,367	0.00%	大買/大賣/
2019/05/09	20	8.65	20	8.75	8.61	0	1,123	0.00%
2019/05/03	0	0.00	1	8.32	8.32	-1	908	-0.11%
2019/05/02	0.8	8.25	0	0.00	8.31	0.8	908	0.08%
2019/04/09	0	8.57	0	0.00	8.60	0	784	0.00%
2019/03/22	0	0.00	0.1	8.72	8.77	-0.1	715	-0.02%
2019/03/13	0	0.00	2	8.77	8.73	-2	802	-0.25%
2019/03/12	1.8	8.70	0	0.00	8.75	1.8	930	0.19%
2019/03/07	0	0.00	3	8.88	8.82	-3	1,096	-0.27%
2019/03/05	1	8.90	1	8.97	8.88	0	1,094	0.00%
2019/02/20	9	8.94	9	8.94	8.93	0	1,106	0.00%
2019/02/15	0.3	8.73	0	0.00	8.78	0.3	1,094	0.03%
2018/12/05	56	8.92	54	8.91	8.97	2	1,196	0.17%
2018/11/30	0	0.00	1	8.60	8.22	-1	1,029	-0.10%
2018/11/29	0	0.00	2	8.56	8.58	-2	930	-0.21%
2018/11/26	0	0.00	2	8.55	8.46	-2	978	-0.20%
2018/11/21	0	0.00	1	8.38	8.43	-1	971	-0.10%
2018/11/20	5	8.40	0	0.00	8.38	5	973	0.51%
2018/11/19	0	0.00	3	8.54	8.56	-3	972	-0.31%
2018/11/16	0	0.00	5	8.44	8.47	-5	974	-0.51%
2018/11/15	0	0.00	3	8.40	8.37	-3	978	-0.31%
2018/11/12	5	8.29	0	0.00	8.32	5	997	0.50%
2018/11/08	0	0.00	6	8.45	8.46	-6	1,030	-0.58%
2018/11/07	0.2	8.30	2	8.32	8.36	-1.8	1,034	-0.17%
2018/11/06	0	0.00	1	8.30	8.28	-1	1,096	-0.09%
2018/11/02	0	0.00	2	8.28	8.22	-2	1,122	-0.18%
2018/11/01	0	0.00	2	8.21	8.23	-2	1,145	-0.17%
2018/10/25	5	8.15	0	0.00	8.02	5	1,324	0.38%
2018/10/24	5	8.28	0	0.00	8.30	5	1,438	0.35%
2018/10/22	5	8.32	0	0.00	8.39	5	1,968	0.25%
2018/10/19	5	8.38	0	0.00	8.38	5	2,127	0.24%
2018/10/16	0	0.00	1	8.68	8.70	-1	2,273	-0.04%
2018/10/15	1	8.60	0	0.00	8.65	1	2,268	0.04%
2018/09/05	0	0.00	5	9.43	9.42	-5	2,164	-0.23%
2018/07/30	5	9.98	0	0.00	9.97	5	1,999	0.25%
2018/07/27	14	10.10	19	10.07	10.00	-5	1,937	-0.26%
2018/07/26	0	0.00	2	9.76	9.81	-2	1,493	-0.13%
2018/07/25	5	9.63	6	9.71	9.58	-1	1,342	-0.07%
2018/07/19	7	9.39	2	9.40	9.39	5	1,210	0.41%
2018/07/16	0	0.00	2	9.36	9.34	-2	1,291	-0.15%
2018/07/13	0	0.00	3	9.32	9.32	-3	1,315	-0.23%
2018/07/05	3	9.21	0	0.00	9.19	3	1,534	0.20%
2018/07/03	2	9.28	0	0.00	9.23	2	1,732	0.12%
2018/06/29	2	9.35	0	0.00	9.38	2	1,731	0.12%
2018/06/28	0	0.00	0	9.35	9.38	0	1,730	0.00%
2018/05/21	0	0.00	1	9.63	9.62	-1	1,729	-0.06%
2018/05/16	3	9.57	0	0.00	9.55	3	1,753	0.17%
2018/05/08	3	9.78	0	0.00	9.83	3	1,785	0.17%
2018/05/07	10	9.86	10	9.90	9.77	0	1,792	0.00%
2018/05/03	0	0.00	4	9.81	9.70	-4	1,726	-0.23%
2018/05/02	3.8	9.72	0	0.00	9.78	3.8	1,719	0.22%
2018/04/27	0	0.00	6	9.60	9.60	-6	1,707	-0.35%
2018/04/26	10	9.62	10	9.64	9.56	0	1,737	0.00%
2018/04/20	0	0.00	10	9.69	9.69	-10	1,809	-0.55%
2018/04/19	0	0.00	10	9.63	9.64	-10	1,914	-0.52%
2018/04/17	60	9.63	60	9.66	9.52	0	2,069	0.00%
2018/04/13	0	0.00	10	9.60	9.60	-10	2,245	-0.45%
2018/04/10	40	9.65	41	9.68	9.75	-1	2,279	-0.04%
2018/04/09	1	9.47	2	9.43	9.49	-1	2,155	-0.05%
2018/04/03	1.8	9.40	0	0.00	9.43	1.8	2,176	0.08%
2018/04/02	0	0.00	2	9.44	9.43	-2	2,398	-0.08%
2018/03/31	0	0.00	0.6	9.39	9.41	-0.6	2,449	-0.02%
2018/03/27	0	0.00	1	9.43	9.34	-1	2,483	-0.04%
2018/03/23	3	9.30	0	0.00	9.32	3	2,429	0.12%
2018/03/22	0	0.00	12	9.43	9.42	-12	2,406	-0.50%
2018/03/21	2	9.33	6	9.32	9.32	-4	2,360	-0.17%
2018/03/13	0	0.00	4	9.55	9.46	-4	2,333	-0.17%
2018/03/12	4	9.50	1	9.40	9.55	3	2,324	0.13%
2018/03/09	1	9.23	0	0.00	9.30	1	2,314	0.04%
2018/03/01	0	0.00	5	9.41	9.41	-5	2,339	-0.21%
2018/02/27	4.6	9.41	0	0.00	9.46	4.6	2,377	0.19%
2018/02/23	0	0.00	2	9.42	9.39	-2	2,400	-0.08%
2018/02/21	2.2	9.35	0	0.00	9.40	2.2	2,410	0.09%
2018/02/06	0	0.00	88	9.04	8.98	-88	2,349	-3.74%
2018/01/31	0.3	9.55	0	0.00	9.61	0.3	2,289	0.01%
2018/01/26	0	0.00	0.4	9.90	9.94	-0.4	2,250	-0.02%
2018/01/23	0	0.00	1	9.97	9.95	-1	2,228	-0.04%
2018/01/22	1.1	9.90	0	0.00	9.95	1.1	2,218	0.05%
2018/01/19	0	0.00	5	10.04	9.96	-5	2,185	-0.23%
2018/01/18	23.1	10.09	0	0.00	10.05	23.1	2,148	1.07%
2018/01/17	0	10.00	0	0.00	10.10	0	2,111	0.00%
2018/01/16	2	10.10	16	10.16	10.20	-14	2,103	-0.67%
2018/01/15	6.1	10.00	16	10.05	10.05	-9.9	2,047	-0.48%
2018/01/11	0	0.00	10	9.95	9.95	-10	1,790	-0.56%
2018/01/10	0	0.00	3	9.99	9.97	-3	1,721	-0.17%
2018/01/09	10	9.70	10	9.75	9.96	0	1,647	0.00%
2018/01/08	0	0.00	20	9.77	9.74	-20	1,446	-1.38%
2018/01/05	10	9.62	30	9.61	9.64	-20	1,393	-1.44%
2018/01/03	0	0.00	14	9.51	9.50	-14	1,329	-1.05%
2018/01/02	0	0.00	10	9.69	9.63	-10	1,279	-0.78%