國產 (2504)-玉山券商分點個股進出

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
46.65
漲跌
▼0.35
漲幅
-0.74%
成交量
19,455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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/23	38.2	46.36	40	46.28	46.65	-1.8	7,433	-0.02%
2024/04/22	58.2	47.67	57	47.86	47.00	1.2	7,145	0.02%
2024/04/19	53.7	46.74	83.5	47.62	48.25	-29.8	6,678	-0.45%
2024/04/18	66.1	47.18	73.9	47.96	48.05	-7.8	6,249	-0.12%
2024/04/17	8	44.38	44.1	45.66	45.85	-36.1	5,709	-0.63%
2024/04/16	7	41.84	3	42.10	41.70	4	5,404	0.07%
2024/04/15	9.5	42.88	3	42.92	42.65	6.5	5,266	0.12%
2024/04/12	4	43.40	19	42.78	43.40	-15	5,156	-0.29%
2024/04/11	4.1	42.24	13	41.91	41.70	-8.9	5,001	-0.18%
2024/04/10	14	40.76	22	41.65	41.60	-8	4,936	-0.16%
2024/04/09	13.2	40.75	23	41.01	41.35	-9.8	4,821	-0.20%
2024/04/08	3	41.82	10.1	42.10	41.30	-7.1	4,712	-0.15%
2024/04/03	1	39.40	0.3	39.48	39.75	0.8	4,529	0.02%
2024/04/02	2.2	38.61	0.2	38.65	38.55	2.1	4,419	0.05%
2024/04/01	1.1	38.13	16	37.82	38.30	-14.9	4,375	-0.34%
2024/03/29	8	38.14	6	38.09	37.90	2	4,361	0.05%
2024/03/28	1	37.70	0.4	37.80	37.70	0.6	4,328	0.01%
2024/03/27	1.7	37.93	4.1	37.97	38.10	-2.4	4,312	-0.06%
2024/03/26	4.2	37.02	0	0.00	37.05	4.2	4,261	0.10%
2024/03/25	24.2	37.27	1	37.30	37.00	23.2	4,251	0.55%
2024/03/22	0.2	36.85	36	36.96	36.85	-35.8	4,239	-0.84%
2024/03/21	10	36.90	26	36.83	36.95	-16	4,213	-0.38%
2024/03/20	0.3	36.28	4	36.28	36.25	-3.7	4,172	-0.09%
2024/03/19	20.1	36.58	1	36.80	36.35	19.1	4,158	0.46%
2024/03/18	5	36.75	6	37.13	37.00	-1	4,116	-0.02%
2024/03/15	14	35.81	10	36.15	36.15	4	4,038	0.10%
2024/03/14	3.1	36.26	9	36.35	36.35	-5.9	3,965	-0.15%
2024/03/13	14	37.10	34	37.14	36.75	-20	3,911	-0.51%
2024/03/12	0	36.95	34	36.70	36.95	-34	3,732	-0.91%
2024/03/11	24	35.84	7	36.05	36.15	17	3,672	0.46%
2024/03/08	5	36.40	31	36.49	36.40	-26	3,635	-0.72%
2024/03/07	16	35.78	25.1	35.91	36.25	-9.1	3,500	-0.26%
2024/03/06	29	34.88	1	35.30	35.15	28	3,361	0.83%
2024/03/05	5.1	35.20	14.1	35.00	35.25	-9	3,314	-0.27%
2024/03/04	29	34.22	5	34.22	34.15	24	3,194	0.75%
2024/03/01	36	33.94	8	33.94	34.00	28	3,136	0.89%
2024/02/29	0	32.85	2	32.88	33.00	-2	2,945	-0.07%
2024/02/27	7	31.92	12.4	32.13	32.35	-5.4	2,845	-0.19%
2024/02/26	19	31.90	0.3	32.00	31.90	18.7	2,777	0.67%
2024/02/23	3	31.93	2	31.75	32.10	1	2,762	0.04%
2024/02/22	6	31.92	13	32.00	32.00	-7	2,720	-0.26%
2024/02/21	0	0.00	10	32.38	32.40	-10	2,648	-0.38%
2024/02/20	7	32.11	20	32.03	32.05	-13	2,540	-0.51%
2024/02/19	1	31.94	7	31.84	32.00	-6	2,433	-0.25%
2024/02/16	1	29.85	22	29.61	29.90	-21	2,216	-0.95%
2024/02/15	0	0.00	5	29.20	29.30	-5	2,191	-0.23%
2024/02/02	21	30.10	1	29.55	29.30	20	2,169	0.92%
2024/02/01	10	30.07	3	30.08	30.00	7	2,112	0.33%
2024/01/31	0	0.00	5	29.65	29.70	-5	2,058	-0.24%
2024/01/30	0	0.00	3.8	29.33	29.50	-3.8	2,020	-0.19%
2024/01/29	3	29.23	1.1	29.15	29.25	1.9	1,979	0.10%
2024/01/26	0	0.00	8.1	29.26	29.25	-8.1	1,948	-0.42%
2024/01/25	0	0.00	3	29.10	29.10	-3	1,901	-0.16%
2024/01/24	1	29.10	9.1	29.09	29.00	-8.1	1,859	-0.44%
2024/01/23	5	28.60	0	0.00	28.70	5	1,765	0.28%
2024/01/22	0	0.00	59	28.23	28.55	-59	1,723	-3.42%
2024/01/18	0.1	27.80	5	27.80	27.85	-5	1,653	-0.30%
2024/01/17	2.1	27.28	0	0.00	27.45	2.1	1,611	0.13%
2024/01/16	11	27.58	0	0.00	27.50	11	1,574	0.70%
2024/01/10	5	27.80	0	0.00	27.80	5	1,577	0.32%
2024/01/09	0	0.00	5	27.85	27.95	-5	1,576	-0.32%
2024/01/05	40	28.00	40	28.00	28.00	0	1,586	0.00%
2024/01/03	2	27.95	34	27.85	27.80	-32	1,587	-2.02%
2024/01/02	0	0.00	0	28.15	28.15	0	1,572	0.00%
2023/12/29	1	28.10	3	28.13	28.15	-2	1,566	-0.13%
2023/12/28	0	0.00	3	28.27	28.20	-3	1,556	-0.19%
2023/12/27	0	28.40	0	0.00	28.40	0	1,552	0.00%
2023/12/26	0	0.00	5	28.40	28.50	-5	1,541	-0.32%
2023/12/22	4	28.18	3.7	28.19	28.15	0.3	1,500	0.02%
2023/12/21	1.1	28.26	0.3	28.45	28.30	0.8	1,477	0.05%
2023/12/20	2	28.40	14	28.40	28.50	-12	1,448	-0.83%
2023/12/19	0	0.00	14	28.09	28.30	-14	1,422	-0.98%
2023/12/18	2	28.15	0	0.00	28.25	2	1,402	0.14%
2023/12/15	16	28.14	1	28.15	28.20	15	1,393	1.08%
2023/12/14	1	27.80	6	27.78	28.00	-5	1,359	-0.37%
2023/12/13	0	0.00	10	27.63	27.60	-10	1,321	-0.76%
2023/12/12	2	27.63	0	0.00	27.55	2	1,315	0.15%
2023/12/08	1	27.50	10	27.50	27.60	-9	1,316	-0.68%
2023/12/07	0	0.00	1	27.80	27.60	-1	1,323	-0.08%
2023/12/06	0	0.00	1	27.45	27.65	-1	1,330	-0.08%
2023/12/05	21.1	27.45	20.1	27.45	27.45	1	1,345	0.07%
2023/12/04	0	0.00	4.1	27.44	27.45	-4.1	1,385	-0.30%
2023/11/29	0.2	27.00	0	27.20	27.00	0.1	1,470	0.01%
2023/11/27	3.1	26.85	0	0.00	26.75	3.1	1,438	0.21%
2023/11/24	0.1	26.70	1	26.75	26.85	-0.9	1,437	-0.07%
2023/11/23	0	0.00	0.2	26.71	26.80	-0.2	1,436	-0.01%
2023/11/22	0	26.50	2.1	26.57	26.60	-2.1	1,420	-0.15%
2023/11/21	0.1	26.35	6	26.45	26.50	-5.9	1,405	-0.42%
2023/11/20	1	26.40	0.2	26.45	26.35	0.9	1,390	0.06%
2023/11/17	0	0.00	4.1	26.10	26.20	-4.1	1,368	-0.30%
2023/11/16	2	26.05	0	0.00	26.05	2	1,370	0.15%
2023/11/14	10	25.93	0	0.00	26.05	10	1,352	0.74%
2023/11/13	2	25.88	2.1	25.98	25.95	-0.1	1,348	0.00%
2023/11/08	60	25.53	0	0.00	25.45	60	1,363	4.40%
2023/11/03	1	25.50	0	0.00	25.55	1	1,396	0.07%
2023/11/02	1	25.50	20.1	25.55	25.50	-19.1	1,417	-1.34%
2023/11/01	0	0.00	0.2	25.30	25.45	-0.2	1,518	-0.01%
2023/10/31	0.3	25.37	1	25.20	25.20	-0.7	1,682	-0.04%
2023/10/30	0	0.00	1	25.40	25.40	-1	1,729	-0.06%
2023/10/26	0.2	25.30	0	0.00	25.15	0.2	1,761	0.01%
2023/10/25	0.1	25.40	0	0.00	25.40	0.1	1,761	0.01%
2023/10/24	4.2	25.18	0.5	25.40	25.30	3.7	1,765	0.21%
2023/10/23	1	25.20	0	0.00	25.20	1	1,766	0.06%
2023/10/20	1.2	25.19	0	0.00	25.20	1.2	1,775	0.07%
2023/10/19	0.2	25.25	0	0.00	25.25	0.2	1,791	0.01%
2023/10/18	20.3	25.25	5	25.40	25.55	15.3	1,805	0.84%
2023/10/17	1.8	25.50	2.1	25.51	25.40	-0.3	1,783	-0.02%
2023/10/16	2	25.70	25	25.61	25.65	-23	1,801	-1.28%
2023/10/13	1	25.35	0	0.00	25.40	1	1,803	0.06%
2023/10/12	0.2	25.53	0	0.00	25.45	0.2	1,814	0.01%
2023/10/11	0.2	25.50	0	0.00	25.55	0.2	1,834	0.01%
2023/10/06	0	0.00	50.1	25.50	25.60	-50.1	1,834	-2.73%
2023/10/05	0.2	25.35	0	0.00	25.20	0.2	1,833	0.01%
2023/10/04	0	0.00	3	25.20	25.30	-3	1,837	-0.16%
2023/10/03	0	0.00	0.1	25.40	25.30	-0.1	1,852	0.00%
2023/10/02	5	25.30	2	25.20	25.30	3	1,862	0.16%
2023/09/28	0.1	25.10	0	0.00	25.05	0.1	1,872	0.00%
2023/09/27	1.1	25.10	1	25.15	25.10	0.1	1,902	0.01%
2023/09/26	0.2	25.25	0	0.00	25.00	0.2	1,915	0.01%
2023/09/25	0.1	25.20	51.4	25.30	25.30	-51.3	1,941	-2.64%
2023/09/22	0.3	25.13	6	25.00	25.00	-5.7	2,013	-0.28%
2023/09/21	0.3	25.12	0	0.00	25.10	0.3	2,102	0.01%
2023/09/20	1.2	25.35	1	25.20	25.20	0.2	2,103	0.01%
2023/09/18	0.1	25.65	0	0.00	25.50	0.1	2,164	0.00%
2023/09/15	1	25.60	1	25.60	25.70	0	2,220	0.00%
2023/09/14	1	25.55	1	25.65	25.60	0	2,429	0.00%
2023/09/13	0.1	25.35	1	25.45	25.55	-0.9	2,545	-0.04%
2023/09/12	2.3	25.26	0	0.00	25.30	2.3	2,628	0.09%
2023/09/11	26.4	25.38	0	0.00	25.30	26.4	2,666	0.99%
2023/09/07	6.4	25.42	0	0.00	25.45	6.4	2,720	0.24%
2023/09/06	5.7	26.06	0	0.00	25.80	5.7	2,684	0.21%
2023/09/05	9.4	26.37	0	0.00	26.40	9.4	2,602	0.36%
2023/09/04	10.1	26.55	0	0.00	26.55	10.1	2,597	0.39%
2023/09/01	0	0.00	1.1	26.95	26.90	-1.1	2,652	-0.04%
2023/08/30	4	27.00	0	0.00	27.00	4	2,726	0.15%
2023/08/29	0	0.00	3.1	26.95	26.95	-3.1	2,728	-0.11%
2023/08/25	3	26.60	0	0.00	26.60	3	2,760	0.11%
2023/08/23	0	0.00	10	26.55	26.60	-10	2,846	-0.35%
2023/08/22	0.2	26.65	0	0.00	26.55	0.2	2,879	0.01%
2023/08/18	0.3	26.54	0.1	26.70	26.60	0.2	2,953	0.01%
2023/08/17	3.1	26.37	0	0.00	26.60	3.1	2,996	0.10%
2023/08/16	12	26.55	0	0.00	26.70	12	3,045	0.39%
2023/08/15	0	26.80	3.2	26.82	26.80	-3.2	3,200	-0.10%
2023/08/14	10.3	26.62	0	0.00	26.75	10.3	3,240	0.32%
2023/08/11	5.4	26.96	0	0.00	27.00	5.4	3,228	0.17%
2023/08/10	1	27.35	0.3	27.35	27.20	0.7	3,237	0.02%
2023/08/09	0	0.00	1	27.60	27.65	-1	3,252	-0.03%
2023/08/08	3	27.40	0	0.00	27.45	3	3,278	0.09%
2023/08/07	10	27.70	72	27.94	27.65	-62	3,338	-1.86%
2023/08/04	27	27.36	47.2	27.35	27.95	-20.1	3,314	-0.61%
2023/08/02	3	26.72	10	26.65	26.60	-7	3,209	-0.22%
2023/08/01	11.2	26.35	0	0.00	26.35	11.2	3,207	0.35%
2023/07/31	3	26.40	2.2	26.44	26.35	0.8	3,216	0.03%
2023/07/28	2.1	26.40	0	0.00	26.30	2.1	3,250	0.06%
2023/07/27	4.2	26.35	2.2	26.40	26.35	2	3,333	0.06%
2023/07/26	16	26.31	5	26.37	26.40	11	3,446	0.32%
2023/07/25	0	0.00	0.9	26.20	26.25	-0.9	3,465	-0.03%
2023/07/24	9.1	26.23	0	0.00	26.10	9.1	3,467	0.26%
2023/07/20	2	26.25	10	26.40	26.30	-8	3,496	-0.23%
2023/07/19	6.2	26.28	0	0.00	26.20	6.2	3,594	0.17%
2023/07/18	9.1	26.20	0	0.00	26.15	9.1	3,591	0.25%
2023/07/17	2.3	26.26	0	0.00	26.20	2.3	3,614	0.06%
2023/07/14	4	26.35	0	0.00	26.30	4	3,664	0.11%
2023/07/13	2.1	26.48	0	0.00	26.35	2.1	3,665	0.06%
2023/07/11	0.1	26.60	0	0.00	26.65	0.1	3,648	0.00%
2023/07/10	0.2	26.55	0	0.00	26.45	0.2	3,643	0.00%
2023/07/07	5.2	26.60	0	0.00	26.70	5.2	3,639	0.14%
2023/07/06	3.3	26.86	0.5	27.10	26.85	2.8	3,650	0.08%
2023/07/05	8	27.18	0	0.00	27.00	8	3,638	0.22%
2023/07/04	21.1	27.60	0	0.00	27.45	21.1	3,615	0.58%
2023/07/03	0	0.00	12	27.71	27.65	-12	3,608	-0.33%
2023/06/30	11.1	27.62	2.2	27.85	27.50	8.9	3,603	0.25%
2023/06/29	0	0.00	5.2	27.18	27.40	-5.2	3,546	-0.15%
2023/06/28	0	0.00	17.2	26.70	26.55	-17.2	3,465	-0.50%
2023/06/26	6.1	26.04	1	26.00	26.10	5.1	3,415	0.15%
2023/06/21	3.2	26.04	0	0.00	26.15	3.2	3,406	0.09%
2023/06/20	40.7	26.45	0	0.00	26.25	40.7	3,357	1.21%
2023/06/19	16.1	28.89	5	28.88	28.80	11.1	3,155	0.35%
2023/06/16	4.1	29.06	30	29.12	28.90	-25.9	3,050	-0.85%
2023/06/15	2	29.15	3	29.08	29.15	-1	2,981	-0.03%
2023/06/13	4.1	29.07	3	29.05	29.10	1.1	2,925	0.04%
2023/06/12	6	29.06	30	29.10	29.05	-24	2,893	-0.83%
2023/06/09	3.1	29.17	0	0.00	29.15	3.1	2,879	0.11%
2023/06/08	1.1	29.30	2	29.30	29.25	-1	2,905	-0.03%
2023/06/07	3	29.62	9	29.46	29.40	-6	2,921	-0.21%
2023/06/06	4	29.01	1	28.95	29.05	3	2,874	0.10%
2023/06/05	1	28.85	0	0.00	28.85	1	2,832	0.04%
2023/06/02	1	28.70	10	28.70	28.70	-9	2,830	-0.32%
2023/05/31	1	28.50	0	0.00	28.60	1	2,839	0.04%
2023/05/30	23.1	28.48	1	28.70	28.35	22.1	2,843	0.78%
2023/05/29	3.1	28.73	2	28.75	28.90	1.1	2,924	0.04%
2023/05/26	0.2	28.68	61	28.70	28.70	-60.8	2,946	-2.06%
2023/05/25	1	28.80	1	28.80	28.75	0	2,940	0.00%
2023/05/24	1	29.00	10	28.80	29.05	-9	2,925	-0.31%
2023/05/23	1	28.70	0	0.00	28.80	1	2,904	0.03%
2023/05/22	2.1	28.74	0	0.00	29.00	2.1	2,912	0.07%
2023/05/19	2.1	28.28	1.1	28.81	28.75	1	2,866	0.03%
2023/05/18	4.1	28.43	0	0.00	28.50	4.1	2,708	0.15%
2023/05/17	1	28.60	0	0.00	28.70	1	2,682	0.04%
2023/05/16	1.1	28.55	1	28.55	28.60	0.1	2,694	0.00%
2023/05/15	3	28.28	0	0.00	28.35	3	2,683	0.11%
2023/05/11	7	28.40	3	28.52	28.25	4	2,635	0.15%
2023/05/10	12	28.75	3.5	28.82	28.95	8.5	2,579	0.33%
2023/05/09	10	28.85	8.9	28.94	28.75	1.1	2,588	0.04%
2023/05/08	8	28.73	5	28.75	28.85	3	2,545	0.12%
2023/05/05	11	28.88	1	29.05	28.85	10	2,515	0.40%
2023/05/04	14.2	28.93	4	28.80	29.00	10.2	2,502	0.41%
2023/05/03	25.5	28.99	6	28.55	28.75	19.5	2,459	0.79%
2023/05/02	1.5	28.60	10	28.73	28.70	-8.5	2,390	-0.36%
2023/04/27	2.5	28.01	1	28.00	28.00	1.5	2,283	0.07%
2023/04/26	1	28.00	0	0.00	28.00	1	2,276	0.04%
2023/04/25	3	27.95	1.3	27.82	27.90	1.7	2,266	0.08%
2023/04/24	4.4	28.31	6	28.36	28.35	-1.6	2,220	-0.07%
2023/04/21	0	0.00	1	27.25	27.40	-1	2,115	-0.05%
2023/04/20	7.1	27.47	1	27.65	27.40	6.1	2,102	0.29%
2023/04/19	3	27.82	1	28.30	27.80	2	2,069	0.10%
2023/04/18	1.1	27.95	16.7	28.02	28.05	-15.7	1,997	-0.78%
2023/04/17	1	27.85	0	0.00	27.90	1	1,975	0.05%
2023/04/14	0	28.00	7.1	27.91	27.90	-7.1	1,986	-0.36%
2023/04/13	0	0.00	2	27.93	27.95	-2	1,979	-0.10%
2023/04/12	2	27.95	0	0.00	27.95	2	1,989	0.10%
2023/04/11	5	28.15	9	28.09	28.00	-4	1,996	-0.20%
2023/04/07	0	0.00	4	27.74	27.80	-4	1,967	-0.20%
2023/04/06	0	0.00	1	27.70	27.75	-1	1,957	-0.05%
2023/03/29	0	0.00	2	27.80	27.85	-2	1,922	-0.10%
2023/03/28	3	28.00	0	0.00	28.00	3	1,934	0.16%
2023/03/27	1	27.80	1	27.95	27.95	0	1,921	0.00%
2023/03/24	7	27.82	0	0.00	27.80	7	1,925	0.36%
2023/03/23	0	28.00	1	28.00	27.95	-1	1,898	-0.05%
2023/03/22	3	28.13	0	0.00	28.05	3	1,892	0.16%
2023/03/21	2	28.03	2	28.05	28.00	0	1,894	0.00%
2023/03/20	4	27.88	0	0.00	27.85	4	1,897	0.21%
2023/03/17	1	27.70	2	27.63	27.65	-1	1,948	-0.05%
2023/03/16	3	27.08	10	27.18	27.15	-7	1,920	-0.36%
2023/03/15	1	27.65	0	0.00	27.50	1	1,889	0.05%
2023/03/14	2	27.60	8	27.50	27.55	-6	1,895	-0.32%
2023/03/13	3	27.35	6	27.48	27.70	-3	1,892	-0.16%
2023/03/10	3	27.63	0	0.00	27.75	3	1,850	0.16%
2023/03/09	3	27.70	6	27.87	27.80	-3	1,826	-0.16%
2023/03/08	1	27.45	3	27.45	27.55	-2	1,791	-0.11%
2023/03/07	1	27.35	4	27.44	27.35	-3	1,775	-0.17%
2023/03/06	2	27.10	4	27.13	27.20	-2	1,763	-0.11%
2023/03/02	2	26.85	2	26.80	26.90	0	1,744	0.00%
2023/03/01	13	27.00	1	26.70	26.80	12	1,730	0.69%
2023/02/24	3	27.77	0.7	27.65	27.70	2.3	1,589	0.15%
2023/02/23	1.1	27.40	10	27.34	27.45	-8.9	1,562	-0.57%
2023/02/22	1	26.80	10	26.81	26.95	-9	1,543	-0.58%
2023/02/21	0	0.00	1	27.00	26.95	-1	1,559	-0.06%
2023/02/20	8.3	26.93	6	27.03	27.10	2.3	1,556	0.15%
2023/02/17	30	26.69	0	0.00	26.65	30	1,540	1.95%
2023/02/16	0.1	26.75	0	0.00	26.80	0.1	1,561	0.01%
2023/02/15	0	0.00	1	26.65	26.80	-1	1,580	-0.06%
2023/02/14	1	26.90	8	26.96	26.85	-7	1,585	-0.44%
2023/02/13	0	0.00	9	26.52	26.60	-9	1,577	-0.57%
2023/02/10	1	26.45	0	0.00	26.50	1	1,598	0.06%
2023/02/09	0	0.00	5	26.51	26.40	-5	1,598	-0.31%
2023/02/08	1	26.45	0	0.00	26.45	1	1,591	0.06%
2023/02/07	1	26.55	16	26.46	26.50	-15	1,575	-0.95%
2023/02/06	100	25.80	2.7	25.82	25.85	97.3	1,507	6.45%
2023/02/01	2	25.60	0	0.00	25.50	2	1,517	0.13%
2023/01/30	0	0.00	9	25.70	25.55	-9	1,517	-0.59%
2023/01/17	9.8	25.35	0	0.00	25.60	9.8	1,519	0.64%
2023/01/16	0	25.20	1	25.30	25.30	-1	1,517	-0.07%
2023/01/13	1	25.10	0	0.00	25.10	1	1,531	0.07%
2023/01/10	0	25.55	0	0.00	25.55	0	1,649	0.00%
2023/01/09	0.1	25.55	1	25.60	25.55	-0.9	1,701	-0.05%
2023/01/06	0	25.55	2	25.55	25.60	-2	1,719	-0.12%
2023/01/04	0.1	25.40	6	25.38	25.50	-5.9	1,795	-0.33%
2023/01/03	1	25.20	4	25.20	25.15	-3	1,821	-0.16%
2022/12/29	10	24.65	10	24.90	24.95	0	1,828	0.00%
2022/12/26	4	25.00	1	24.95	25.05	3	1,837	0.16%
2022/12/22	0	0.00	12	24.96	24.85	-12	1,931	-0.62%
2022/12/21	8	24.75	0	0.00	24.75	8	1,963	0.41%
2022/12/20	10	24.70	0	0.00	24.60	10	1,999	0.50%
2022/12/19	5	25.15	1	25.05	25.05	4	2,043	0.20%
2022/12/16	0	0.00	4	25.00	25.05	-4	2,063	-0.19%
2022/12/15	3	25.27	0	0.00	25.25	3	2,073	0.14%
2022/12/14	1	25.35	0	0.00	25.30	1	2,091	0.05%
2022/12/13	5	25.50	2	25.30	25.45	3	2,106	0.14%
2022/12/12	1	25.15	0	0.00	25.05	1	2,139	0.05%
2022/12/09	0	0.00	47	25.66	25.60	-47	2,133	-2.20%
2022/12/08	15	24.93	3	24.85	25.00	12	2,069	0.58%
2022/12/06	3	25.03	0	0.00	24.95	3	2,086	0.14%
2022/12/05	0	0.00	2	25.45	25.30	-2	2,080	-0.10%
2022/12/01	6	25.21	0	0.00	25.25	6	2,086	0.29%
2022/11/29	0	0.00	1	25.20	25.30	-1	2,089	-0.05%
2022/11/28	0	0.00	10	25.30	25.30	-10	2,093	-0.48%
2022/11/24	2	25.25	2	25.25	25.20	0	2,095	0.00%
2022/11/21	0	0.00	6	25.00	24.95	-6	2,112	-0.28%
2022/11/17	0	0.00	30	24.90	24.85	-30	2,101	-1.43%
2022/11/16	3	24.65	2	24.70	24.50	1	2,097	0.05%
2022/11/15	3	24.80	15	24.80	24.80	-12	2,095	-0.57%
2022/11/11	1	24.00	0	0.00	23.90	1	2,143	0.05%
2022/11/10	0	0.00	1	24.10	23.95	-1	2,179	-0.05%
2022/11/09	75	24.12	0	0.00	23.90	75	2,204	3.40%
2022/11/08	7	23.82	16	23.73	23.80	-9	2,214	-0.41%
2022/11/07	10	23.35	6	23.38	23.40	4	2,212	0.18%
2022/11/03	0	0.00	16	23.04	23.00	-16	2,293	-0.70%
2022/11/02	24	23.21	0	0.00	23.15	24	2,342	1.02%
2022/11/01	1	23.40	1.1	23.36	23.40	-0.1	2,363	0.00%
2022/10/31	5	22.65	0	0.00	22.65	5	2,382	0.21%
2022/10/27	0	0.00	1	22.30	22.45	-1	2,531	-0.04%
2022/10/25	5	21.95	0	0.00	22.20	5	2,571	0.19%
2022/10/24	5	22.05	1	22.15	22.15	4	2,582	0.15%
2022/10/21	27	21.89	20	21.90	21.90	7	2,592	0.27%
2022/10/19	2	22.20	0	0.00	22.10	2	2,514	0.08%
2022/10/18	11	22.33	6	22.21	22.30	5	2,499	0.20%
2022/10/17	11.1	22.11	0	0.00	22.25	11.1	2,492	0.45%
2022/10/14	4	22.90	1	22.85	22.95	3	2,454	0.12%
2022/10/13	8.1	22.43	70.4	22.85	22.50	-62.3	2,464	-2.53%
2022/10/12	21	23.25	20	23.25	23.25	1	2,437	0.04%
2022/10/11	10	23.60	0.1	23.55	23.50	9.9	2,428	0.41%
2022/10/07	20	24.25	20	24.25	24.25	0	2,409	0.00%
2022/10/06	1	24.05	0	0.00	24.30	1	2,407	0.04%
2022/10/05	22	24.15	20	24.15	24.15	2	2,434	0.08%
2022/10/03	2	23.85	1	23.85	24.00	1	2,440	0.04%
2022/09/30	0	0.00	40	23.89	24.00	-40	2,475	-1.62%
2022/09/29	10	23.90	0	0.00	24.25	10	2,442	0.41%
2022/09/28	5	23.95	0	23.60	23.70	5	2,442	0.20%
2022/09/27	5	23.95	0	0.00	24.40	5	2,449	0.20%
2022/09/26	21	24.49	5	24.25	24.30	16	2,423	0.66%
2022/09/23	1	25.55	10	25.58	25.55	-9	2,396	-0.38%
2022/09/22	10	25.35	3	25.25	25.25	7	2,428	0.29%
2022/09/21	0	0.00	5	25.90	25.65	-5	2,421	-0.21%
2022/09/19	0	0.00	22	25.80	25.60	-22	2,449	-0.90%
2022/09/16	0	0.00	5	25.35	25.40	-5	2,439	-0.20%
2022/09/15	0.1	25.25	0	0.00	25.20	0.1	2,477	0.00%
2022/09/13	0	0.00	40	25.25	25.30	-40	2,602	-1.54%
2022/09/07	0	0.00	20	24.50	24.55	-20	2,714	-0.74%
2022/09/05	0	0.00	25	25.15	25.20	-25	2,725	-0.92%
2022/09/02	0.2	25.20	0.4	25.20	25.15	-0.2	2,781	-0.01%
2022/09/01	12	25.11	5	25.15	25.30	7	2,783	0.25%
2022/08/30	0	0.00	4	25.30	25.35	-4	2,779	-0.14%
2022/08/29	0	0.00	0.1	25.30	25.20	-0.1	2,792	0.00%
2022/08/26	5	25.80	11	25.80	25.80	-6	2,801	-0.21%
2022/08/24	0	0.00	1	25.45	25.20	-1	2,803	-0.04%
2022/08/23	6	25.28	61	25.33	25.40	-55	2,813	-1.96%
2022/08/22	1	25.10	44	25.10	25.10	-43	2,805	-1.53%
2022/08/19	5	25.10	0	0.00	25.15	5	2,799	0.18%
2022/08/18	11	25.55	22	25.40	25.25	-11	2,806	-0.39%
2022/08/17	0	0.00	20.1	25.75	25.80	-20.1	2,749	-0.73%
2022/08/16	20	25.23	1	25.20	25.25	19	2,739	0.69%
2022/08/15	20	24.95	2	24.90	24.95	18	2,712	0.66%
2022/08/12	0	0.00	1	24.80	24.70	-1	2,721	-0.04%
2022/08/11	30	24.95	11	24.71	24.65	19	2,769	0.69%
2022/08/10	2.1	24.73	0	0.00	24.70	2.1	2,777	0.07%
2022/08/09	2	24.58	0	0.00	24.65	2	2,752	0.07%
2022/08/08	10.1	23.90	0	0.00	23.90	10.1	2,740	0.37%
2022/08/05	5	24.20	0	0.00	24.20	5	2,746	0.18%
2022/08/04	6	23.38	0	0.00	23.45	6	2,771	0.22%
2022/08/03	31	24.10	6	23.98	23.60	25	2,768	0.90%
2022/08/01	10	24.90	0	0.00	24.90	10	3,136	0.32%
2022/07/29	0	0.00	33	24.70	24.70	-33	3,148	-1.05%
2022/07/28	5	24.45	0	0.00	24.40	5	3,212	0.16%
2022/07/27	47	24.41	21	24.45	24.45	26	3,287	0.79%
2022/07/26	5	24.15	10	24.20	24.30	-5	3,320	-0.15%
2022/07/25	4	24.30	10	24.30	24.25	-6	3,359	-0.18%
2022/07/22	0	0.00	1	24.10	24.25	-1	3,411	-0.03%
2022/07/20	0.1	24.10	0	0.00	24.05	0.1	3,532	0.00%
2022/07/19	12	23.39	0	0.00	23.75	12	3,579	0.34%
2022/07/18	0	0.00	5	23.13	23.25	-5	3,639	-0.14%
2022/07/15	9	23.02	0	0.00	23.00	9	3,695	0.24%
2022/07/13	0	22.90	2	23.25	23.05	-2	3,802	-0.05%
2022/07/12	4	22.60	0	0.00	22.70	4	3,847	0.10%
2022/07/11	1	23.00	0	0.00	23.00	1	3,997	0.03%
2022/07/08	0	0.00	3	23.23	23.20	-3	4,116	-0.07%
2022/07/07	3	22.55	2	22.45	22.65	1	4,283	0.02%
2022/07/05	73	23.04	6	22.70	23.25	67	4,552	1.47%
2022/07/04	0	0.00	5	22.45	22.50	-5	4,716	-0.11%
2022/07/01	0	0.00	5	22.30	22.15	-5	4,801	-0.10%
2022/06/30	22	22.65	104	22.71	22.80	-82	4,827	-1.70%	大賣/
2022/06/29	2	23.28	7	23.35	23.30	-5	4,831	-0.10%
2022/06/28	7	23.39	0	0.00	23.40	7	4,878	0.14%
2022/06/27	19	23.97	1	23.95	24.10	18	4,899	0.37%
2022/06/24	1	24.25	1	23.95	23.85	0	4,922	0.00%
2022/06/23	3.2	23.47	0	0.00	23.45	3.2	4,940	0.06%
2022/06/22	6	25.52	5	25.25	25.25	1	4,918	0.02%
2022/06/20	2	25.68	0	0.00	25.50	2	4,879	0.04%
2022/06/17	0	0.00	10	25.95	26.00	-10	4,882	-0.20%
2022/06/16	3	26.37	5	26.50	26.20	-2	4,887	-0.04%
2022/06/14	2	25.88	0	0.00	26.25	2	4,995	0.04%
2022/06/13	12.2	26.19	5.3	26.27	26.20	6.9	5,024	0.14%
2022/06/10	2	26.80	0	0.00	26.90	2	4,999	0.04%
2022/06/08	1	26.90	0	0.00	26.95	1	5,019	0.02%
2022/06/07	10	27.00	5	26.90	26.85	5	5,028	0.10%
2022/06/02	0	0.00	30	27.10	27.05	-30	5,058	-0.59%
2022/06/01	6	27.08	0	0.00	27.05	6	5,105	0.12%
2022/05/31	52	26.98	1	27.00	27.15	51	5,124	1.00%
2022/05/30	5	26.85	6	27.00	27.00	-1	5,149	-0.02%
2022/05/27	5	26.70	0	0.00	26.75	5	5,200	0.10%
2022/05/26	0	0.00	9	26.80	26.65	-9	5,302	-0.17%
2022/05/25	22	26.29	20	26.30	26.30	2	5,295	0.04%
2022/05/24	6	26.47	10	26.45	26.35	-4	5,311	-0.08%
2022/05/23	2	26.25	1	26.45	26.40	1	5,288	0.02%
2022/05/20	14	26.24	0	0.00	26.30	14	5,325	0.26%
2022/05/19	20	26.35	0	0.00	26.30	20	5,298	0.38%
2022/05/18	1.1	27.10	4	27.25	27.20	-2.9	5,250	-0.06%
2022/05/17	1	26.85	8	26.90	27.05	-7	5,259	-0.13%
2022/05/16	0	0.00	1	26.55	26.60	-1	5,245	-0.02%
2022/05/13	6.3	26.40	4	26.43	26.40	2.3	5,284	0.04%
2022/05/12	15.2	25.80	0	0.00	25.50	15.2	5,263	0.29%
2022/05/11	3	26.40	5	26.49	26.35	-2	5,208	-0.04%
2022/05/10	45	26.53	2	26.13	26.85	43	5,220	0.82%
2022/05/09	86	27.66	20.1	27.22	27.00	65.9	5,159	1.28%
2022/05/06	26	29.88	3	29.90	30.00	23	4,856	0.47%
2022/05/05	1.1	30.18	9	30.24	30.50	-7.9	4,890	-0.16%
2022/05/04	41	29.48	1	29.95	29.65	40	4,827	0.83%
2022/05/03	10	28.80	95	28.64	28.80	-85	4,779	-1.78%
2022/04/29	9	29.45	0	0.00	29.25	9	4,777	0.19%
2022/04/28	3	29.43	3	30.00	29.60	0	4,768	0.00%
2022/04/27	27.1	29.33	37	29.40	29.40	-9.9	4,716	-0.21%
2022/04/26	7	29.66	11	29.62	29.75	-4	4,659	-0.09%
2022/04/25	8	30.47	0.1	30.65	30.15	7.9	4,598	0.17%
2022/04/22	2.1	30.88	33	31.10	31.40	-30.9	4,550	-0.68%
2022/04/21	33	30.42	9.1	30.05	30.50	23.9	4,503	0.53%
2022/04/20	14.1	30.76	7	30.89	30.65	7.1	4,467	0.16%
2022/04/19	6	30.53	33	30.53	30.80	-27	4,482	-0.60%
2022/04/18	18	31.02	6.1	30.77	30.80	11.9	4,432	0.27%
2022/04/15	40	30.97	23.2	31.39	30.65	16.9	4,563	0.37%
2022/04/14	12.1	32.04	5	32.21	32.05	7.1	4,706	0.15%
2022/04/13	11	32.26	12	32.22	32.70	-1	4,633	-0.02%
2022/04/12	8.7	31.35	11	31.52	31.45	-2.3	4,519	-0.05%
2022/04/11	11	30.62	15.1	30.61	30.80	-4.1	4,405	-0.09%
2022/04/08	3.3	30.61	20	30.52	31.00	-16.8	4,384	-0.38%
2022/04/07	15	30.02	3	29.95	29.85	12	4,416	0.27%
2022/04/06	13.1	30.09	5	30.00	30.15	8.1	4,652	0.17%
2022/04/01	1.2	29.92	8	29.75	29.95	-6.8	4,672	-0.15%
2022/03/31	2	29.75	7	29.74	29.75	-5	4,662	-0.11%
2022/03/30	0.1	29.60	15	29.41	29.60	-15	4,633	-0.32%
2022/03/29	7	29.46	27	29.45	29.55	-20	4,661	-0.43%
2022/03/28	20	28.74	14	29.11	29.20	6	4,745	0.13%
2022/03/25	3	29.12	4	29.10	29.05	-1	4,870	-0.02%
2022/03/24	14	29.05	3	29.08	29.05	11	5,338	0.21%
2022/03/23	14	28.76	4	28.79	28.85	10	5,874	0.17%
2022/03/22	10	28.85	5	28.72	28.85	5	5,989	0.08%
2022/03/21	5	28.40	0.4	28.40	28.40	4.6	5,939	0.08%
2022/03/18	4	28.18	2.5	28.12	28.00	1.5	5,937	0.03%
2022/03/17	34	28.33	36.5	28.21	28.20	-2.5	5,862	-0.04%
2022/03/16	1.1	27.80	3	27.88	27.85	-1.9	5,799	-0.03%
2022/03/15	0.1	27.50	4	27.55	27.50	-4	5,803	-0.07%
2022/03/14	0	0.00	3	27.55	27.55	-3	5,806	-0.05%
2022/03/11	0.1	27.60	0	0.00	27.40	0.1	5,829	0.00%
2022/03/10	0	27.68	0	0.00	27.70	0	5,841	0.00%
2022/03/09	0	27.15	3	27.33	27.35	-3	5,845	-0.05%
2022/03/08	8.1	26.83	93	26.60	26.80	-84.9	5,830	-1.46%
2022/03/07	16	27.33	3	27.33	27.25	13	5,808	0.22%
2022/03/04	0	0.00	3	27.98	27.95	-3	5,787	-0.05%
2022/03/03	6	28.28	6	28.41	28.15	0	5,819	0.00%
2022/03/02	1	28.00	36	28.04	28.15	-35	5,818	-0.60%
2022/03/01	0.7	27.87	6	27.85	27.85	-5.3	5,789	-0.09%
2022/02/25	0	0.00	10	26.60	26.40	-10	5,701	-0.18%
2022/02/24	28.1	26.40	2	26.65	26.30	26.1	5,746	0.45%
2022/02/23	9	27.00	110	27.13	27.10	-101	5,773	-1.75%	大賣/
2022/02/22	31	27.15	22	26.96	27.05	9	5,805	0.16%
2022/02/21	56	27.40	0	0.00	27.40	56	5,871	0.95%
2022/02/18	5	27.35	7	27.44	27.35	-2	5,945	-0.03%
2022/02/17	50	27.29	1	27.15	27.35	49	6,078	0.81%
2022/02/16	1	27.50	1	27.45	27.55	0	6,173	0.00%
2022/02/15	1	27.95	5.7	27.79	27.45	-4.7	6,377	-0.07%
2022/02/14	0	0.00	1	27.10	27.20	-1	6,949	-0.01%
2022/02/11	3	27.35	0	0.00	27.45	3	7,237	0.04%
2022/02/10	3	27.47	39	27.41	27.45	-36	7,246	-0.50%
2022/02/09	3.3	27.18	42	27.06	27.20	-38.7	7,217	-0.54%
2022/02/08	2	26.85	0	0.00	26.90	2	7,169	0.03%
2022/02/07	8	26.23	3	26.38	26.45	5	7,112	0.07%
2022/01/26	14	25.57	0	0.00	25.65	14	7,064	0.20%
2022/01/25	20.1	25.28	18	25.37	25.45	2.1	7,100	0.03%
2022/01/24	2	25.50	5	25.75	25.70	-3	7,133	-0.04%
2022/01/21	6.1	25.91	31	25.87	25.80	-24.9	7,219	-0.35%
2022/01/20	2.1	25.95	11	25.85	26.00	-8.9	7,299	-0.12%
2022/01/19	11.1	26.05	0	0.00	25.95	11.1	7,323	0.15%
2022/01/18	2	26.25	5	26.30	26.20	-3	7,354	-0.04%
2022/01/17	5	25.95	0.5	25.90	26.20	4.5	7,363	0.06%
2022/01/14	6.5	26.16	2.2	26.16	26.10	4.3	7,373	0.06%
2022/01/13	13	26.60	6	26.56	26.60	7	7,423	0.09%
2022/01/12	38	26.90	1.2	26.66	26.60	36.8	7,428	0.50%
2022/01/11	16.4	26.88	7	26.84	26.85	9.4	7,433	0.13%
2022/01/10	16.1	26.20	12	26.63	26.65	4.1	7,455	0.05%
2022/01/07	66.3	26.84	78	26.81	26.45	-11.7	7,284	-0.16%
2022/01/06	20.1	27.61	30	27.80	27.70	-10	7,004	-0.14%
2022/01/05	76.6	27.91	62	27.81	27.80	14.6	7,006	0.21%
2022/01/04	11.1	28.33	36.1	28.48	28.20	-25.1	6,960	-0.36%
2022/01/03	16.1	28.74	8	28.61	28.75	8.1	6,938	0.12%
2021/12/30	37	29.44	9	29.34	29.15	28	6,916	0.40%
2021/12/29	9	29.97	96.1	29.69	30.20	-87.1	6,794	-1.28%
2021/12/28	10.1	28.88	64	29.12	28.90	-54	6,523	-0.83%
2021/12/27	8	29.26	21	29.08	29.35	-13	6,491	-0.20%
2021/12/24	11	29.00	15	28.95	29.00	-4	6,591	-0.06%
2021/12/23	3	28.92	8	29.03	29.00	-5	6,861	-0.07%
2021/12/22	27.5	29.50	14	29.48	29.20	13.5	6,908	0.20%
2021/12/21	9	29.84	9.2	29.89	30.10	-0.2	6,838	0.00%
2021/12/20	103.7	30.06	43.2	30.03	30.20	60.5	6,733	0.90%	大買/
2021/12/17	160.2	29.77	26.1	29.60	29.60	134.1	6,369	2.11%	大買/鉅額交易
2021/12/16	18	27.93	29.6	27.95	28.10	-11.6	5,785	-0.20%
2021/12/15	1	27.20	5	27.22	27.20	-4	5,635	-0.07%
2021/12/14	0	0.00	10.1	27.20	27.05	-10.1	5,636	-0.18%
2021/12/13	1	27.30	13	27.41	27.25	-12	5,607	-0.21%
2021/12/10	0	0.00	2	27.55	27.35	-2	5,614	-0.04%
2021/12/09	0	0.00	13	27.83	27.55	-13	5,610	-0.23%
2021/12/08	1	27.50	34	27.50	27.50	-33	5,592	-0.59%
2021/12/07	0	0.00	3	27.38	27.55	-3	5,579	-0.05%
2021/12/06	0	0.00	2.8	26.93	27.25	-2.8	5,558	-0.05%
2021/12/03	1	26.85	2	26.90	26.90	-1	5,547	-0.02%
2021/12/02	5	26.65	1	26.60	26.70	4	5,534	0.07%
2021/11/30	0	0.00	2	26.70	26.60	-2	5,544	-0.04%
2021/11/29	4	26.48	10	26.20	26.65	-6	5,512	-0.11%
2021/11/26	7	27.00	1	26.95	26.95	6	5,498	0.11%
2021/11/25	5	27.25	2	27.35	27.35	3	5,472	0.05%
2021/11/24	8	27.18	0	0.00	27.20	8	5,434	0.15%
2021/11/23	3	27.25	3	27.23	27.20	0	5,415	0.00%
2021/11/22	12	27.10	3	27.07	27.15	9	5,351	0.17%
2021/11/19	2	27.60	6	27.63	27.55	-4	5,286	-0.08%
2021/11/18	7	27.46	36.5	27.69	27.95	-29.5	5,265	-0.56%
2021/11/17	11	27.60	2.2	27.74	27.50	8.8	5,192	0.17%
2021/11/16	5	27.92	0	0.00	27.90	5	5,120	0.10%
2021/11/15	32.2	27.83	19.1	28.01	28.15	13.1	4,982	0.26%
2021/11/12	8.2	27.52	68	27.38	27.85	-59.8	4,872	-1.23%
2021/11/11	85	27.33	36.2	27.46	26.85	48.8	4,670	1.05%
2021/11/10	7	26.31	23.5	27.25	27.50	-16.5	4,071	-0.41%
2021/11/09	0	0.00	10	24.95	25.00	-10	3,784	-0.26%
2021/11/05	0	0.00	2	24.79	24.70	-2	3,776	-0.05%
2021/11/04	11	24.84	0	0.00	24.80	11	3,782	0.29%
2021/11/03	12	24.95	5	24.91	24.95	7	3,811	0.18%
2021/11/02	4.1	24.95	9	25.21	24.85	-4.9	3,829	-0.13%
2021/11/01	11	25.64	10	25.54	25.70	1	3,792	0.03%
2021/10/29	5	25.51	23.7	25.51	25.70	-18.7	3,727	-0.50%
2021/10/28	32	25.04	13	25.05	25.00	19	3,658	0.52%
2021/10/26	1	24.70	5	24.49	24.65	-4	3,595	-0.11%
2021/10/25	0	0.00	8	24.20	24.25	-8	3,590	-0.22%
2021/10/22	0	0.00	7	24.37	24.30	-7	3,599	-0.19%
2021/10/21	7	24.51	2	24.65	24.50	5	3,647	0.14%
2021/10/20	3.2	24.66	1	24.65	24.75	2.2	3,664	0.06%
2021/10/19	4	24.49	0	0.00	24.70	4	3,761	0.11%
2021/10/18	2	24.58	5	24.49	24.70	-3	3,803	-0.08%
2021/10/15	2	24.38	11.1	24.37	24.40	-9.1	3,842	-0.24%
2021/10/14	1	24.00	0	0.00	24.10	1	3,866	0.03%
2021/10/13	6.2	24.41	5	24.34	24.35	1.2	3,934	0.03%
2021/10/12	6	24.23	11	24.30	24.30	-5	3,954	-0.13%
2021/10/08	2	24.40	4	24.39	24.40	-2	3,951	-0.05%
2021/10/07	6	24.22	2	24.28	24.30	4	3,924	0.10%
2021/10/06	43	24.05	50	24.13	23.90	-7	3,910	-0.18%
2021/10/05	1	23.25	9	23.34	23.50	-8	3,837	-0.21%
2021/10/04	14	23.52	9	23.52	23.55	5	3,821	0.13%
2021/10/01	10.1	24.11	6.3	23.75	23.60	3.7	3,803	0.10%
2021/09/30	15	24.61	7	24.53	24.50	8	3,681	0.22%
2021/09/29	4	24.14	37	24.01	23.95	-33	3,412	-0.97%
2021/09/28	0	0.00	8.2	23.46	23.65	-8.2	3,336	-0.25%
2021/09/27	10	23.30	22	23.45	23.60	-12	3,301	-0.36%
2021/09/24	34	23.29	7	23.69	22.95	27	3,294	0.82%
2021/09/23	0	0.00	1	22.60	22.70	-1	3,336	-0.03%
2021/09/22	4.1	22.55	3	22.55	22.60	1.1	3,367	0.03%
2021/09/17	0	0.00	2	23.08	22.95	-2	3,374	-0.06%
2021/09/15	6	22.65	0	0.00	22.70	6	3,404	0.18%
2021/09/13	4	22.78	1	22.85	22.95	3	3,463	0.09%
2021/09/10	4	22.31	0	0.00	22.45	4	3,466	0.12%
2021/09/09	5	22.30	0	0.00	22.30	5	3,464	0.14%
2021/09/08	55	22.69	1	22.70	22.40	54	3,485	1.55%
2021/09/07	5	22.70	0	0.00	22.70	5	3,502	0.14%
2021/09/03	0.1	22.70	1	22.95	22.95	-0.9	3,557	-0.03%
2021/09/02	1.1	23.04	0	0.00	22.95	1.1	3,580	0.03%
2021/09/01	11	23.03	10	22.96	23.10	1	3,597	0.03%
2021/08/31	0	0.00	3	22.55	22.50	-3	3,574	-0.08%
2021/08/30	0	0.00	4	22.41	22.45	-4	3,600	-0.11%
2021/08/24	10	22.15	0	0.00	22.25	10	3,715	0.27%
2021/08/20	5	21.25	4	21.53	21.55	1	3,759	0.03%
2021/08/19	0	0.00	6	21.25	21.50	-6	3,789	-0.16%
2021/08/18	6	21.36	0	0.00	21.50	6	3,896	0.15%
2021/08/17	1	21.55	0	0.00	21.45	1	4,008	0.02%
2021/08/16	3.2	21.77	0	0.00	21.60	3.2	4,017	0.08%
2021/08/13	1	22.40	0	0.00	22.15	1	4,031	0.02%
2021/08/12	6	22.45	0	0.00	22.45	6	4,035	0.15%
2021/08/11	0.3	22.35	0	0.00	22.50	0.3	4,073	0.01%
2021/08/10	2	22.40	0	0.00	22.30	2	4,113	0.05%
2021/08/09	13	22.51	1	22.75	22.45	12	4,250	0.28%
2021/08/05	2	22.58	2	22.60	22.60	0	4,382	0.00%
2021/08/03	21	22.71	8	22.65	23.10	13	4,682	0.28%
2021/08/02	14	22.39	2	22.45	22.50	12	4,662	0.26%
2021/07/30	10	22.65	1	23.00	22.65	9	4,675	0.19%
2021/07/29	4.3	22.79	3	23.15	22.90	1.3	4,729	0.03%
2021/07/28	1.2	22.83	11	22.73	22.90	-9.8	4,849	-0.20%
2021/07/27	27	23.39	16	23.08	22.80	11	5,004	0.22%
2021/07/26	1.2	23.95	29	24.08	23.60	-27.9	5,097	-0.55%
2021/07/23	38.5	25.45	1	25.40	25.50	37.5	5,123	0.73%
2021/07/22	0	0.00	1	25.50	25.50	-1	5,068	-0.02%
2021/07/21	11.1	25.35	12	25.45	25.15	-0.9	5,070	-0.02%
2021/07/20	0	0.00	3	25.15	25.40	-3	5,073	-0.06%
2021/07/19	4	25.63	5	25.46	25.50	-1	5,214	-0.02%
2021/07/16	3	25.17	3	25.30	25.10	0	5,547	0.00%
2021/07/15	0	0.00	0.1	24.60	24.80	-0.1	5,604	0.00%
2021/07/14	7	24.51	8	24.66	24.60	-1	5,809	-0.02%
2021/07/13	1.1	24.60	7	24.80	24.40	-6	6,122	-0.10%
2021/07/12	8.1	24.84	4	24.85	24.85	4.1	6,186	0.07%
2021/07/09	2	25.05	1	25.05	25.05	1	6,362	0.02%
2021/07/08	2	25.15	16	25.15	25.20	-14	6,594	-0.21%
2021/07/07	0	0.00	4	24.75	24.85	-4	6,691	-0.06%
2021/07/06	2	25.10	9	24.85	24.80	-7	6,785	-0.10%
2021/07/05	3	24.92	14	24.92	25.00	-11	6,803	-0.16%
2021/07/02	4	24.60	1.3	24.79	24.65	2.7	6,877	0.04%
2021/07/01	5	24.97	2	24.85	24.70	3	6,919	0.04%
2021/06/30	17	25.57	15	24.85	25.35	2	6,939	0.03%
2021/06/29	24	24.26	6	24.47	24.45	18	6,799	0.26%
2021/06/28	0	0.00	6	24.34	24.45	-6	6,817	-0.09%
2021/06/25	10	24.45	0	0.00	24.35	10	6,872	0.15%
2021/06/24	9	24.44	2	24.50	24.50	7	6,914	0.10%
2021/06/23	13	24.48	10	24.62	24.65	3	6,964	0.04%
2021/06/22	4	24.20	5	24.41	24.20	-1	6,981	-0.01%
2021/06/21	7	24.29	2	24.35	24.10	5	7,015	0.07%
2021/06/18	4	24.63	0	0.00	24.70	4	7,101	0.06%
2021/06/17	3	24.58	0	0.00	24.80	3	7,212	0.04%
2021/06/16	5.1	24.67	4	24.85	24.65	1.1	7,310	0.01%
2021/06/15	3	24.55	4	24.59	24.55	-1	7,465	-0.01%
2021/06/11	3	24.83	10	25.00	24.90	-7	7,631	-0.09%
2021/06/09	0	0.00	10	25.15	25.20	-10	7,735	-0.13%
2021/06/08	4	25.34	1	25.50	25.35	3	7,753	0.04%
2021/06/07	1	25.00	0	0.00	25.10	1	7,759	0.01%
2021/06/04	25	25.27	0	0.00	25.25	25	7,794	0.32%
2021/06/03	9	25.50	10	25.59	25.55	-1	7,830	-0.01%
2021/06/02	0	0.00	2	25.15	25.40	-2	7,908	-0.03%
2021/06/01	6	25.30	2	25.30	25.30	4	7,917	0.05%
2021/05/31	2	25.60	9	25.55	25.55	-7	7,991	-0.09%
2021/05/28	0	0.00	5	25.33	25.10	-5	8,119	-0.06%
2021/05/27	7	25.00	2	25.23	25.00	5	8,166	0.06%
2021/05/26	4	25.38	31	25.21	25.45	-27	8,224	-0.33%
2021/05/25	29	24.66	51	24.85	25.00	-22	8,171	-0.27%
2021/05/24	5	23.96	4	23.95	24.05	1	8,156	0.01%
2021/05/21	7	23.14	7.4	23.44	23.90	-0.4	8,260	0.00%
2021/05/20	23	22.43	1	22.40	22.55	22	8,303	0.26%
2021/05/19	3.1	22.83	0	0.00	22.95	3.1	8,333	0.04%
2021/05/18	24.4	22.70	2.1	21.50	22.90	22.3	8,377	0.27%
2021/05/17	56.1	20.93	20	20.90	20.90	36.1	8,412	0.43%
2021/05/14	11.4	23.19	1	23.75	23.10	10.4	8,383	0.12%
2021/05/13	26.1	22.97	23	23.06	23.05	3.1	8,312	0.04%
2021/05/12	36.2	23.60	168.4	23.50	23.75	-132.2	8,197	-1.61%	大賣/鉅額交易
2021/05/11	43.2	26.41	4	26.34	26.00	39.2	8,023	0.49%
2021/05/10	8	27.23	24	27.31	27.25	-16	7,926	-0.20%
2021/05/07	10	26.91	2	27.00	27.10	8	7,942	0.10%
2021/05/06	54	27.30	1	26.75	27.20	53	7,918	0.67%
2021/05/05	10.8	27.37	22.2	27.70	27.75	-11.4	7,843	-0.14%
2021/05/04	6.4	26.17	24.1	26.20	25.90	-17.7	7,712	-0.23%
2021/05/03	19	28.33	23	27.70	27.50	-4	7,580	-0.05%
2021/04/29	91	28.61	38	28.69	28.55	53	7,462	0.71%
2021/04/28	5	28.69	1	28.65	28.55	4	7,385	0.05%
2021/04/27	20	28.25	11	28.55	28.80	9	7,415	0.12%
2021/04/26	3	28.40	35	28.42	28.45	-32	7,347	-0.44%
2021/04/23	13.1	28.32	7	28.23	28.50	6.1	7,331	0.08%
2021/04/22	148	29.39	66.5	29.18	28.35	81.5	7,311	1.11%	大買/
2021/04/21	4	28.46	16.3	28.63	28.60	-12.3	6,907	-0.18%
2021/04/20	38.3	28.50	8.4	28.62	28.45	29.9	6,811	0.44%
2021/04/19	28.5	28.69	22.2	28.80	29.35	6.3	6,638	0.09%
2021/04/16	14.3	27.55	3	27.80	27.65	11.2	6,350	0.18%
2021/04/15	54	27.71	5	27.77	27.60	49	6,293	0.78%
2021/04/14	58	27.51	61.4	27.50	28.10	-3.4	6,125	-0.06%
2021/04/13	13.5	27.11	13	27.64	26.80	0.5	5,942	0.01%
2021/04/12	0	0.00	2.4	27.00	27.25	-2.4	5,845	-0.04%
2021/04/09	2	26.68	1.2	27.02	26.90	0.8	5,801	0.01%
2021/04/08	1	27.00	8	26.96	27.05	-7	5,829	-0.12%
2021/04/07	1.1	25.92	6.6	26.23	26.35	-5.6	5,824	-0.10%
2021/04/06	6.1	26.57	10	26.44	26.35	-4	5,799	-0.07%
2021/04/01	1	26.85	0	27.05	26.80	1	5,739	0.02%
2021/03/31	4	27.05	14.1	26.89	27.05	-10.1	5,723	-0.18%
2021/03/30	1.1	26.98	8.3	26.76	26.75	-7.2	5,686	-0.13%
2021/03/29	10	26.60	33	26.56	26.50	-23	5,649	-0.41%
2021/03/26	27	26.40	2	26.30	26.35	25	5,630	0.44%
2021/03/25	10	26.63	3	26.70	26.55	7	5,609	0.12%
2021/03/24	32	27.12	1	26.90	26.90	31	5,582	0.56%
2021/03/23	7.7	26.84	111	27.49	27.60	-103.3	5,543	-1.86%	大賣/鉅額交易
2021/03/22	8	26.76	5.9	27.32	27.40	2.1	5,485	0.04%
2021/03/19	22	26.57	40	26.67	27.05	-18	5,397	-0.33%
2021/03/18	16	26.40	31.3	26.70	26.85	-15.3	5,339	-0.29%
2021/03/17	11.7	26.25	54	26.21	26.60	-42.3	5,289	-0.80%
2021/03/16	61	25.69	8	25.61	25.65	53	5,183	1.02%
2021/03/15	40	25.04	0	0.00	25.05	40	5,229	0.76%
2021/03/12	33	24.80	63	24.80	24.75	-30	5,285	-0.57%
2021/03/11	52	25.00	2	25.00	24.95	50	5,370	0.93%
2021/03/10	5	24.90	4	25.00	24.90	1	5,527	0.02%
2021/03/09	1	25.10	1	25.30	25.25	0	5,733	0.00%
2021/03/08	2	25.45	5	25.66	25.35	-3	5,782	-0.05%
2021/03/05	4	24.94	1.1	25.17	25.20	2.9	5,709	0.05%
2021/03/04	10	25.05	13	25.33	25.10	-3	5,717	-0.05%
2021/03/03	43	25.27	45.2	25.15	25.35	-2.2	5,635	-0.04%
2021/03/02	12	24.60	7	24.93	24.25	5	5,493	0.09%
2021/02/26	3	24.30	6.9	24.68	24.60	-3.9	5,463	-0.07%
2021/02/25	4	24.63	3.4	24.91	24.70	0.6	5,460	0.01%
2021/02/24	13	24.75	7.3	24.65	24.55	5.7	5,530	0.10%
2021/02/23	15	24.70	32	24.63	24.70	-17	5,584	-0.31%
2021/02/22	2.2	24.12	84	23.70	24.20	-81.8	5,643	-1.45%
2021/02/19	3	23.12	8	23.30	23.25	-5	5,656	-0.09%
2021/02/18	4.2	23.06	29.2	23.08	23.30	-25	5,645	-0.44%
2021/02/17	11.1	22.33	13.4	22.41	22.55	-2.3	5,631	-0.04%
2021/02/05	63	22.65	59.5	22.59	22.45	3.5	5,582	0.06%
2021/02/04	3	21.65	0	0.00	21.75	3	5,561	0.05%
2021/02/03	3	22.00	4	21.95	21.90	-1	5,624	-0.02%
2021/02/02	2	21.30	9	21.92	22.15	-7	5,923	-0.12%
2021/02/01	3.9	20.94	21	20.98	21.15	-17.1	6,083	-0.28%
2021/01/29	35	21.18	1	21.30	20.90	34	6,110	0.56%
2021/01/28	54	21.38	9	21.52	21.35	45	6,116	0.74%
2021/01/27	12.1	22.01	0	0.00	21.85	12.1	6,159	0.20%
2021/01/26	7.1	21.78	6.1	21.92	21.95	1	6,277	0.02%
2021/01/25	20	22.30	13	22.07	22.25	7	6,321	0.11%
2021/01/22	1.1	21.36	13	21.46	21.55	-11.9	6,373	-0.19%
2021/01/21	3.8	21.64	5	21.45	21.80	-1.2	6,433	-0.02%
2021/01/20	10.1	21.75	88	21.94	21.60	-77.9	6,791	-1.15%
2021/01/19	8.1	22.66	0	0.00	22.65	8.1	6,783	0.12%
2021/01/18	18	22.69	31	22.56	23.05	-13	6,868	-0.19%
2021/01/15	24.1	22.69	266	22.77	22.25	-241.9	6,909	-3.50%	大賣/鉅額交易
2021/01/14	2	23.55	0.4	23.50	23.55	1.6	6,972	0.02%
2021/01/13	5	23.53	1	23.60	23.55	4	7,068	0.06%
2021/01/12	12	23.76	0.1	23.90	23.60	11.9	7,374	0.16%
2021/01/11	26	24.17	24	24.23	24.10	2	7,660	0.03%
2021/01/08	5	24.70	1	24.74	24.55	4	7,851	0.05%
2021/01/07	0	0.00	23	24.05	24.15	-23	7,955	-0.29%
2021/01/06	17	24.11	146.3	24.07	23.85	-129.3	8,022	-1.61%	大賣/鉅額交易
2021/01/05	4	24.36	271	24.40	24.45	-267	8,002	-3.34%	大賣/鉅額交易
2021/01/04	21	24.54	8	24.66	24.70	13	8,110	0.16%
2020/12/31	11	24.45	5	24.56	25.00	6	8,226	0.07%
2020/12/30	66	24.97	127	24.83	24.80	-61	8,398	-0.73%	大賣/
2020/12/29	3	24.65	431.6	24.43	24.55	-428.6	8,443	-5.08%	大賣/鉅額交易
2020/12/28	4	24.20	5.3	24.20	24.20	-1.3	8,598	-0.02%
2020/12/25	20.3	24.59	284	24.27	24.25	-263.7	8,829	-2.99%	大賣/鉅額交易
2020/12/24	0	0.00	3	24.45	24.40	-3	8,893	-0.03%
2020/12/23	1	24.05	3	24.22	24.20	-2	9,006	-0.02%
2020/12/22	16	24.22	5.7	24.37	24.00	10.3	9,079	0.11%
2020/12/21	2	24.30	18	24.40	24.65	-16	9,300	-0.17%
2020/12/18	3	24.10	43	24.02	24.00	-40	9,832	-0.41%
2020/12/17	8	24.26	15	24.15	24.25	-7	10,081	-0.07%
2020/12/16	19	24.50	8	24.62	24.70	11	10,474	0.11%
2020/12/15	1	24.25	410	23.89	23.95	-409	10,690	-3.83%	大賣/鉅額交易
2020/12/14	11	23.90	3	23.90	24.10	8	10,971	0.07%
2020/12/11	9	23.92	2	24.10	24.30	7	11,362	0.06%
2020/12/10	6.4	24.27	3	24.33	24.20	3.4	11,829	0.03%
2020/12/09	38	24.35	127.6	24.32	24.40	-89.6	11,951	-0.75%	大賣/
2020/12/08	23	25.07	8	24.90	24.90	15	12,012	0.12%
2020/12/07	36	25.19	29	25.28	25.40	7	12,261	0.06%
2020/12/04	17.8	24.93	14.4	24.81	24.80	3.4	12,522	0.03%
2020/12/03	77.2	25.36	24	25.60	25.05	53.2	12,568	0.42%
2020/12/02	39	26.33	9	26.29	26.25	30	12,499	0.24%
2020/12/01	6.7	26.89	1	27.00	26.90	5.7	12,555	0.05%
2020/11/30	3.6	27.14	43.1	27.13	27.05	-39.4	12,767	-0.31%
2020/11/27	0	0.00	8	26.70	26.65	-8	13,119	-0.06%
2020/11/26	10	27.02	14.9	26.81	26.75	-4.9	13,702	-0.04%
2020/11/25	0	0.00	2.1	27.04	27.00	-2.1	14,046	-0.02%
2020/11/24	2	26.90	8	26.93	27.00	-6	14,387	-0.04%
2020/11/23	12	26.64	18	26.81	27.10	-6	14,594	-0.04%
2020/11/20	41	26.20	335	26.16	26.25	-294	14,751	-1.99%	大賣/鉅額交易
2020/11/19	42.4	26.69	409	26.63	26.50	-366.6	15,180	-2.42%	大賣/鉅額交易
2020/11/18	26.1	27.52	0.7	27.55	27.50	25.3	15,443	0.16%
2020/11/17	2.8	28.20	501	28.18	28.15	-498.2	15,629	-3.19%	大賣/鉅額交易
2020/11/16	16	28.15	1.9	28.35	28.45	14.1	16,355	0.09%
2020/11/13	5	28.26	7.9	28.39	28.30	-2.9	16,391	-0.02%
2020/11/12	33.1	28.17	0	0.00	27.75	33.1	16,410	0.20%
2020/11/11	32	28.34	0	0.00	28.55	32	16,363	0.20%
2020/11/10	52.2	28.35	96.7	28.73	28.30	-44.5	16,389	-0.27%
2020/11/09	25	27.95	24	27.86	28.00	1	16,128	0.01%
2020/11/06	2	26.78	27.4	26.67	26.75	-25.4	15,991	-0.16%
2020/11/05	6	26.62	0	0.00	26.40	6	16,039	0.04%
2020/11/04	10	26.64	3	26.73	26.70	7	16,086	0.04%
2020/11/03	5.3	26.62	3	26.67	26.70	2.3	16,072	0.01%
2020/11/02	4.1	26.01	14	26.20	26.15	-9.9	16,141	-0.06%
2020/10/30	103	26.54	129	26.23	26.20	-26	16,296	-0.16%	大買/大賣/
2020/10/29	75	26.16	308.7	25.66	26.25	-233.7	16,284	-1.44%	大賣/鉅額交易
2020/10/28	288.7	26.07	236	26.36	26.05	52.6	16,335	0.32%	大買/大賣/
2020/10/27	123.6	25.47	124.8	25.37	25.35	-1.2	16,284	-0.01%	大買/大賣/
2020/10/26	3.6	25.93	2.6	25.98	25.85	1	16,287	0.01%
2020/10/23	73.4	25.50	86.9	25.79	25.80	-13.4	16,367	-0.08%
2020/10/22	174	25.52	179	25.87	25.90	-5	16,452	-0.03%	大買/大賣/
2020/10/21	251.9	25.42	6	25.40	25.30	245.9	16,563	1.48%	大買/鉅額交易
2020/10/20	1,059.3	25.05	226.4	25.12	25.20	832.9	16,809	4.96%	大買/大賣/鉅額交易
2020/10/19	137.6	24.10	5	24.27	23.80	132.5	16,856	0.79%	大買/鉅額交易
2020/10/16	205.1	26.20	215.7	26.02	25.95	-10.6	17,312	-0.06%	大買/大賣/
2020/10/06	8.1	22.82	4	22.88	22.85	4.1	17,231	0.02%
2020/10/05	355	23.24	7	23.15	23.30	348	17,214	2.02%	大買/鉅額交易
2020/09/30	11	23.52	8	23.71	23.45	3	17,252	0.02%
2020/09/29	78.1	24.11	61.2	23.87	23.70	16.9	17,522	0.10%
2020/09/28	107.4	23.55	34	23.41	23.60	73.4	17,644	0.42%	大買/
2020/09/25	318.1	23.63	60	23.86	23.00	258.1	17,685	1.46%	大買/鉅額交易
2020/09/24	10	23.54	22	23.70	23.65	-12	17,878	-0.07%
2020/09/23	35	24.15	22	24.14	23.90	13	17,957	0.07%
2020/09/22	84	24.52	16.2	24.34	24.50	67.8	17,864	0.38%
2020/09/21	441	24.13	11	24.19	24.15	430	17,842	2.41%	大買/鉅額交易
2020/09/18	303	24.01	5	23.95	24.10	298	17,970	1.66%	大買/鉅額交易
2020/09/17	113	23.85	5	23.92	23.75	108	17,881	0.60%	大買/鉅額交易
2020/09/16	30.4	23.72	16.1	23.92	23.85	14.3	17,926	0.08%
2020/09/15	71.2	23.40	89	23.29	24.05	-17.8	17,925	-0.10%
2020/09/14	74	24.05	223	24.11	23.75	-149	17,371	-0.86%	大賣/鉅額交易
2020/09/11	33	24.33	55	24.52	23.90	-22	17,187	-0.13%
2020/09/10	49	23.99	38	23.84	23.95	11	16,780	0.07%
2020/09/09	43	24.36	16	24.45	24.50	27	16,532	0.16%
2020/09/08	1,970	24.19	33.5	24.24	24.80	1,936.5	16,267	11.90%	大買/鉅額交易
2020/09/07	452	24.37	113.1	23.75	23.95	338.9	15,902	2.13%	大買/大賣/鉅額交易
2020/09/04	1,058	22.47	111	22.49	22.60	947	15,489	6.11%	大買/大賣/鉅額交易
2020/09/03	42	22.09	516	21.95	22.20	-474	15,321	-3.09%	大賣/鉅額交易
2020/09/02	1,197	21.79	169	21.83	21.80	1,028	15,273	6.73%	大買/大賣/鉅額交易
2020/09/01	53.2	21.38	21	21.53	21.25	32.2	15,019	0.21%
2020/08/31	7	21.25	12	21.42	21.65	-5	14,683	-0.03%
2020/08/28	48	21.10	18	21.05	21.00	30	14,607	0.21%
2020/08/27	22	21.25	12	21.28	21.20	10	14,438	0.07%
2020/08/26	128	21.39	338	21.07	21.50	-210	14,294	-1.47%	大買/大賣/鉅額交易
2020/08/25	217	21.50	39	21.52	21.40	178	14,099	1.26%	大買/鉅額交易
2020/08/24	207	21.18	453.5	21.14	21.00	-246.5	13,766	-1.79%	大買/大賣/鉅額交易
2020/08/21	344	20.27	28	20.30	20.10	316	13,275	2.38%	大買/鉅額交易
2020/08/20	480	19.52	353	19.60	19.55	127	13,202	0.96%	大買/大賣/鉅額交易
2020/08/19	256	20.72	23	20.46	20.10	233	12,890	1.81%	大買/鉅額交易
2020/08/18	588	20.11	309	19.94	20.30	279	12,647	2.21%	大買/大賣/鉅額交易
2020/08/17	269	19.90	366	20.05	20.10	-97	12,426	-0.78%	大買/大賣/
2020/08/14	118	19.09	391	18.58	19.10	-273	11,894	-2.30%	大買/大賣/鉅額交易
2020/08/13	277	17.97	30	17.95	18.10	247	11,493	2.15%	大買/鉅額交易
2020/08/12	75	17.91	149	17.86	18.15	-74	11,350	-0.65%	大賣/
2020/08/11	18	16.43	34	16.62	16.50	-16	10,722	-0.15%
2020/08/10	6	16.34	23.1	16.37	16.25	-17.1	10,688	-0.16%
2020/08/07	10	16.28	21	16.35	16.15	-11	10,684	-0.10%
2020/08/06	32	16.26	6	16.29	16.25	26	10,673	0.24%
2020/08/05	23	16.48	8	16.45	16.45	15	10,676	0.14%
2020/08/04	16	16.61	46	16.75	16.60	-30	10,987	-0.27%
2020/08/03	31	16.50	17	16.60	16.50	14	11,159	0.13%
2020/07/31	33	16.87	0	0.00	16.75	33	11,663	0.28%
2020/07/30	35	17.09	1	17.20	17.15	34	11,762	0.29%
2020/07/29	0	0.00	41	16.99	17.25	-41	11,940	-0.34%
2020/07/28	35	16.51	43	16.36	16.15	-8	11,949	-0.07%
2020/07/27	6	17.18	9	17.30	17.10	-3	11,970	-0.03%
2020/07/24	69	17.11	25	17.18	17.10	44	12,353	0.36%
2020/07/23	25	17.87	1	17.95	17.50	24	12,567	0.19%
2020/07/22	5	17.60	7	17.75	17.70	-2	12,316	-0.02%
2020/07/21	12	17.68	23.1	17.73	17.65	-11.1	12,292	-0.09%
2020/07/20	73	17.33	13.1	17.60	17.45	59.9	12,185	0.49%
2020/07/17	33	18.15	17	17.74	17.60	16	12,029	0.13%
2020/07/16	19.1	18.24	32	18.38	18.25	-12.9	11,776	-0.11%
2020/07/15	149.5	18.15	32	18.42	18.00	117.5	11,463	1.03%	大買/鉅額交易
2020/07/14	262	18.35	243	17.89	17.95	19	11,294	0.17%	大買/大賣/
2020/07/13	51	17.24	86	17.00	17.15	-35	10,618	-0.33%
2020/07/10	184	16.54	17	16.67	16.45	167	10,597	1.58%	大買/鉅額交易
2020/07/09	73	16.77	63	16.90	16.95	10	10,601	0.09%
2020/07/08	46	17.07	280	17.03	16.95	-234	10,515	-2.23%	大賣/鉅額交易
2020/07/07	254	16.29	80	16.48	16.15	174	10,427	1.67%	大買/鉅額交易
2020/07/06	35	16.78	93	16.79	16.65	-58	10,304	-0.56%
2020/07/03	158	16.45	145	16.06	16.50	13	10,163	0.13%	大買/大賣/
2020/07/02	42	15.30	57	15.58	15.80	-15	9,814	-0.15%
2020/07/01	25	15.04	29	15.19	15.15	-4	9,659	-0.04%
2020/06/30	164	15.00	30	15.14	15.10	134	9,573	1.40%	大買/鉅額交易
2020/06/29	52	14.35	118	14.66	15.10	-66	9,406	-0.70%	大賣/
2020/06/24	77	14.45	15	14.45	14.40	62	9,224	0.67%
2020/06/23	31	14.52	58	14.61	14.60	-27	9,336	-0.29%
2020/06/22	23	14.51	149	14.48	14.45	-126	9,254	-1.36%	大賣/鉅額交易
2020/06/19	31	14.02	6	14.00	14.05	25	9,093	0.27%
2020/06/18	4	14.08	40	14.05	14.05	-36	9,131	-0.39%
2020/06/16	0	0.00	10	14.00	14.00	-10	9,220	-0.11%
2020/06/15	30	13.92	0	0.00	13.85	30	9,454	0.32%
2020/06/12	15	13.77	10	13.95	13.90	5	9,693	0.05%
2020/06/11	46	14.20	21.2	14.28	14.05	24.8	9,807	0.25%
2020/06/10	8	14.44	3	14.45	14.55	5	9,790	0.05%
2020/06/09	2	14.60	43	14.57	14.50	-41	10,050	-0.41%
2020/06/08	20	14.35	21	14.45	14.30	-1	10,122	-0.01%
2020/06/04	31	14.19	47	14.33	14.25	-16	10,142	-0.16%
2020/06/03	55	14.20	3	14.20	14.25	52	10,064	0.52%
2020/06/02	130	14.27	1	14.15	14.15	129	10,069	1.28%	大買/鉅額交易
2020/06/01	50	14.10	50	14.30	14.25	0	10,069	0.00%
2020/05/29	26	14.03	2	14.30	13.95	24	10,049	0.24%
2020/05/28	66	14.34	205	14.40	14.10	-139	10,005	-1.39%	大賣/鉅額交易
2020/05/27	74	14.73	34	14.60	14.60	40	10,005	0.40%
2020/05/26	1	14.15	8	14.19	14.30	-7	9,804	-0.07%
2020/05/25	2	14.03	8	14.02	13.90	-6	9,762	-0.06%
2020/05/21	2.1	14.25	20	14.25	14.15	-17.9	9,933	-0.18%
2020/05/20	0	0.00	107	14.18	14.20	-107	9,915	-1.08%	大賣/鉅額交易
2020/05/19	62	14.19	20	14.20	14.25	42	9,884	0.42%
2020/05/18	3	14.05	20	14.00	14.05	-17	9,750	-0.17%
2020/05/15	0	0.00	50	13.79	13.80	-50	9,650	-0.52%
2020/05/14	0	0.00	40	13.86	13.65	-40	9,632	-0.42%
2020/05/13	0.1	13.85	20	13.95	13.95	-19.9	9,619	-0.21%
2020/05/12	0	0.00	31	13.89	13.90	-31	9,653	-0.32%
2020/05/11	52	14.12	3	14.30	13.85	49	9,602	0.51%
2020/05/08	3	13.95	34	14.12	14.05	-31	9,376	-0.33%
2020/05/07	198	13.93	165	14.20	13.85	33	9,221	0.36%	大買/大賣/
2020/05/06	20	13.94	12	13.99	13.85	8	8,778	0.09%
2020/05/05	22	13.98	71	13.98	14.15	-49	8,751	-0.56%
2020/05/04	6	13.62	16	13.85	13.80	-10	8,855	-0.11%
2020/04/30	101	13.75	61	13.72	13.80	40	8,823	0.45%	大買/
2020/04/29	33	13.30	55	13.77	13.75	-22	8,899	-0.25%
2020/04/28	81	12.53	79	12.85	13.00	2	8,839	0.02%
2020/04/27	55	12.00	62	12.22	12.20	-7	9,086	-0.08%
2020/04/24	12	12.04	50	12.09	11.90	-38	9,515	-0.40%
2020/04/23	60	11.87	2	12.05	11.85	58	10,384	0.56%
2020/04/22	0	0.00	20	11.38	11.65	-20	11,438	-0.17%
2020/04/21	26	11.75	2	11.55	11.35	24	11,822	0.20%
2020/04/20	24	12.04	2	11.95	11.90	22	11,971	0.18%
2020/04/17	189	12.45	0	0.00	12.05	189	11,968	1.58%	大買/鉅額交易
2020/04/16	47	12.44	3	12.55	12.40	44	11,821	0.37%
2020/04/15	0	0.00	25	12.39	12.45	-25	11,726	-0.21%
2020/04/14	23	12.03	5	12.05	12.05	18	11,633	0.15%
2020/04/13	35	12.21	5	12.10	12.10	30	11,597	0.26%
2020/04/10	4	12.00	9	12.28	12.35	-5	11,623	-0.04%
2020/04/09	5	11.73	22	11.71	11.70	-17	11,512	-0.15%
2020/04/08	0	0.00	35	11.26	11.50	-35	11,651	-0.30%
2020/04/07	41	11.04	5	11.05	11.00	36	11,742	0.31%
2020/04/06	20	10.81	16	10.85	10.95	4	12,074	0.03%
2020/04/01	15	10.92	15	11.05	11.00	0	12,112	0.00%
2020/03/31	0	0.00	1	11.05	11.05	-1	12,192	-0.01%
2020/03/30	6	10.90	5	10.90	10.90	1	12,232	0.01%
2020/03/27	14	11.09	28	11.21	10.85	-14	12,546	-0.11%
2020/03/25	20	10.55	8	10.75	10.75	12	12,504	0.10%
2020/03/24	1	10.30	0	0.00	10.20	1	12,550	0.01%
2020/03/23	4	9.98	0	0.00	9.94	4	12,546	0.03%
2020/03/19	1	9.64	1	9.58	9.67	0	12,638	0.00%
2020/03/18	53	10.26	26	10.53	10.10	27	12,521	0.22%
2020/03/17	6	9.91	1	10.10	9.91	5	12,333	0.04%
2020/03/16	19	10.89	9	11.02	10.25	10	12,509	0.08%
2020/03/13	20	10.10	26	10.29	10.85	-6	12,421	-0.05%
2020/03/12	41	11.20	29	11.34	11.05	12	12,218	0.10%
2020/03/11	6	12.29	2	12.60	12.25	4	12,271	0.03%
2020/03/10	11	12.14	27	12.47	12.45	-16	12,774	-0.13%
2020/03/09	19	12.71	0	0.00	12.55	19	12,701	0.15%
2020/03/06	12	13.10	8	13.20	13.10	4	12,663	0.03%
2020/03/05	0	0.00	16	13.31	13.30	-16	12,792	-0.13%
2020/03/04	12	13.12	7	13.18	13.10	5	12,891	0.04%
2020/03/03	8	13.35	10	13.60	13.40	-2	13,103	-0.02%
2020/03/02	15	13.04	19	13.20	13.10	-4	13,120	-0.03%
2020/02/27	41	13.01	38	13.15	12.95	3	13,128	0.02%
2020/02/26	14	13.32	4	13.35	13.25	10	13,125	0.08%
2020/02/25	14	13.21	5	13.42	13.45	9	13,291	0.07%
2020/02/24	50	13.50	17	13.55	13.45	33	13,280	0.25%
2020/02/21	5	13.81	8	13.88	13.80	-3	13,272	-0.02%
2020/02/20	0	0.00	1	14.00	14.00	-1	13,313	-0.01%
2020/02/19	0	0.00	16	14.04	14.05	-16	13,441	-0.12%
2020/02/18	19	13.87	11	13.90	13.90	8	13,657	0.06%
2020/02/17	5	14.00	341	13.95	13.95	-336	14,172	-2.37%	大賣/鉅額交易
2020/02/14	1	14.10	3	14.18	14.10	-2	14,389	-0.01%
2020/02/13	0	0.00	1	14.25	14.05	-1	14,627	-0.01%
2020/02/12	6	14.15	3	14.15	14.15	3	14,922	0.02%
2020/02/11	0	0.00	1	14.15	14.10	-1	15,250	-0.01%
2020/02/10	4	13.88	5	14.05	14.00	-1	15,604	-0.01%
2020/02/07	28	14.36	132	14.44	14.15	-104	16,106	-0.65%	大賣/鉅額交易
2020/02/06	54	14.55	5	14.60	14.60	49	17,501	0.28%
2020/02/05	7	14.36	20	14.27	14.40	-13	18,212	-0.07%
2020/02/04	58	14.00	57	14.10	14.05	1	18,046	0.01%
2020/02/03	175	14.02	153	13.87	13.95	22	18,065	0.12%	大買/大賣/
2020/01/31	72	14.77	36	14.54	14.70	36	17,834	0.20%
2020/01/30	36	14.68	38	14.79	14.35	-2	17,556	-0.01%
2020/01/20	13	15.76	37	15.93	15.90	-24	17,049	-0.14%
2020/01/17	33	15.57	75	15.53	15.70	-42	16,570	-0.25%
2020/01/16	135	14.80	130	15.51	14.85	5	15,752	0.03%	大買/大賣/
2020/01/15	10	14.33	43	14.54	14.60	-33	14,861	-0.22%
2020/01/14	24	14.18	64	14.06	14.20	-40	14,668	-0.27%
2020/01/13	0	0.00	3	13.80	13.80	-3	14,752	-0.02%
2020/01/10	28	13.67	9	13.86	13.70	19	15,972	0.12%
2020/01/08	7	13.68	2	13.75	13.60	5	19,266	0.03%
2020/01/07	8	13.78	10	13.84	13.75	-2	20,302	-0.01%
2020/01/06	10	13.76	10	13.80	13.70	0	21,431	0.00%
2020/01/03	10	13.90	51	14.00	13.80	-41	22,241	-0.18%
2020/01/02	31	14.13	53	14.05	14.00	-22	22,262	-0.10%
2019/12/31	52	14.55	2	14.55	14.40	50	22,215	0.23%
2019/12/30	18	14.47	15	14.53	14.55	3	22,179	0.01%
2019/12/27	1	14.10	43	14.13	14.15	-42	21,801	-0.19%
2019/12/26	2	13.95	9	14.01	13.90	-7	21,696	-0.03%
2019/12/25	15	13.87	2	13.95	13.90	13	21,613	0.06%
2019/12/24	18	14.19	22	14.20	14.05	-4	21,577	-0.02%
2019/12/23	5	14.00	22	13.94	13.85	-17	21,276	-0.08%
2019/12/20	22	13.81	19	13.89	13.75	3	21,285	0.01%
2019/12/19	70	13.99	8	14.16	14.05	62	21,323	0.29%
2019/12/18	1	13.95	2	14.00	13.90	-1	21,730	0.00%
2019/12/17	0	0.00	1	14.10	14.10	-1	21,845	0.00%
2019/12/16	3	13.98	46	13.89	14.05	-43	21,733	-0.20%
2019/12/13	33	13.74	4	14.05	13.60	29	21,576	0.13%
2019/12/12	15	13.91	2	13.98	13.85	13	21,469	0.06%
2019/12/11	36	14.30	62	14.34	14.10	-26	21,442	-0.12%
2019/12/10	10	14.07	37	14.13	14.20	-27	21,077	-0.13%
2019/12/09	14	14.00	16	14.12	13.95	-2	21,044	-0.01%
2019/12/06	33	14.22	15.5	14.29	14.05	17.5	21,014	0.08%
2019/12/05	12	14.26	57	14.02	14.40	-45	20,739	-0.22%
2019/12/04	8	13.34	30	13.44	13.50	-22	20,235	-0.11%
2019/12/03	18	13.39	3	13.30	13.35	15	20,175	0.07%
2019/12/02	20	13.44	35	13.82	13.35	-15	20,133	-0.07%
2019/11/29	15	13.40	13	13.42	13.60	2	19,971	0.01%
2019/11/28	39	13.48	30	13.67	13.55	9	19,869	0.05%
2019/11/27	0	0.00	3	13.62	13.60	-3	19,634	-0.02%
2019/11/26	11	13.65	7	13.85	13.50	4	19,571	0.02%
2019/11/25	7	13.51	81	13.54	13.75	-74	19,443	-0.38%
2019/11/22	47	13.67	68	13.88	13.50	-21	19,327	-0.11%
2019/11/21	32	13.74	15	13.78	13.75	17	19,105	0.09%
2019/11/20	24	14.18	36	14.27	13.95	-12	19,027	-0.06%
2019/11/19	11	14.12	20	14.16	14.15	-9	18,832	-0.05%
2019/11/18	26	14.06	17	14.09	14.00	9	18,742	0.05%
2019/11/15	30	14.04	30	14.17	13.85	0	18,593	0.00%
2019/11/14	74	14.23	103	14.33	14.10	-29	18,360	-0.16%	大賣/
2019/11/13	35	13.95	49	13.92	14.00	-14	17,812	-0.08%
2019/11/12	14	13.76	16	13.97	13.85	-2	17,569	-0.01%
2019/11/11	73	13.62	61	13.81	13.95	12	17,290	0.07%
2019/11/08	47	14.15	20	14.08	14.00	27	16,910	0.16%
2019/11/07	74	14.57	64	14.73	14.60	10	16,541	0.06%
2019/11/06	75	14.70	1	14.85	14.50	74	16,043	0.46%
2019/11/05	173	15.44	123	15.59	15.20	50	15,456	0.32%	大買/大賣/
2019/11/04	20	15.14	44	14.97	15.30	-24	13,922	-0.17%
2019/11/01	0	0.00	10	13.87	13.95	-10	13,072	-0.08%
2019/10/31	1	13.65	27	13.59	13.75	-26	12,931	-0.20%
2019/10/30	3	13.32	6	13.32	13.30	-3	12,767	-0.02%
2019/10/29	16	13.27	0	0.00	13.20	16	12,713	0.13%
2019/10/28	6	13.32	10	13.55	13.45	-4	12,620	-0.03%
2019/10/25	0	0.00	27	13.28	13.30	-27	12,519	-0.22%
2019/10/24	10	13.24	8	13.29	13.40	2	12,471	0.02%
2019/10/23	19	13.12	73	13.02	13.00	-54	12,368	-0.44%
2019/10/22	31	13.69	43	13.49	13.35	-12	12,158	-0.10%
2019/10/21	16	14.01	12	13.92	13.95	4	11,975	0.03%
2019/10/18	73	13.57	39	13.45	13.65	34	11,758	0.29%
2019/10/17	66	13.33	219	13.25	13.10	-153	10,515	-1.46%	大賣/鉅額交易
2019/10/16	62	12.68	165	12.98	13.00	-103	8,378	-1.23%	大賣/鉅額交易
2019/10/15	114	11.94	38	12.07	12.15	76	7,187	1.06%	大買/
2019/10/14	141	11.26	194	11.34	11.70	-53	6,130	-0.86%	大買/大賣/
2019/10/09	1	10.55	30	10.44	10.65	-29	4,929	-0.59%
2019/10/08	3	9.66	61	9.61	9.72	-58	4,042	-1.43%
2019/10/07	58	9.60	6	9.56	9.58	52	3,899	1.33%
2019/10/04	7	9.37	13	9.51	9.46	-6	3,737	-0.16%
2019/10/03	1	9.12	51	9.18	9.27	-50	3,594	-1.39%
2019/10/02	2	9.12	0	0.00	9.15	2	3,547	0.06%
2019/10/01	12	9.14	0	0.00	9.13	12	3,551	0.34%
2019/09/27	6	9.14	0	0.00	9.07	6	3,599	0.17%
2019/09/26	15	9.27	0	0.00	9.24	15	3,543	0.42%
2019/09/25	10	9.27	1	9.28	9.25	9	3,519	0.26%
2019/09/24	0	0.00	5	9.42	9.43	-5	3,554	-0.14%
2019/09/23	24	9.56	117	9.53	9.57	-93	3,451	-2.69%	大賣/
2019/09/20	0	0.00	6	9.30	9.30	-6	2,899	-0.21%
2019/09/19	2	8.46	4	8.48	8.46	-2	2,729	-0.07%
2019/09/18	0	0.00	8	8.48	8.50	-8	2,743	-0.29%
2019/09/17	88	8.53	60	8.48	8.45	28	2,751	1.02%
2019/09/16	0	0.00	10	8.57	8.57	-10	2,796	-0.36%
2019/09/11	31	8.43	88	8.45	8.39	-57	2,752	-2.07%
2019/09/10	44	8.36	0	0.00	8.44	44	2,736	1.61%
2019/09/09	1	8.29	31	8.26	8.30	-30	2,657	-1.13%
2019/09/06	118	8.26	30	8.24	8.24	88	2,648	3.32%	大買/
2019/09/05	0	0.00	1	8.19	8.19	-1	2,632	-0.04%
2019/09/04	0	0.00	6	8.15	8.18	-6	2,632	-0.23%
2019/08/30	0	0.00	10	8.00	8.02	-10	2,679	-0.37%
2019/08/23	0	0.00	250	8.01	8.01	-250	2,941	-8.50%	大賣/鉅額交易
2019/08/22	11	8.04	0	0.00	8.04	11	3,048	0.36%
2019/08/19	0	0.00	88	8.01	8.05	-88	3,310	-2.66%
2019/08/16	89	7.99	0.9	8.00	8.02	88.1	3,323	2.65%
2019/08/15	105	8.00	100	8.00	8.00	5	3,352	0.15%	大買/
2019/08/14	50	8.08	105	8.07	8.08	-55	3,365	-1.63%	大賣/
2019/08/13	34	8.08	36	8.07	8.07	-2	3,373	-0.06%
2019/08/12	90	8.10	60	8.10	8.10	30	3,508	0.85%
2019/08/08	39	8.08	11	8.13	8.13	28	3,645	0.77%
2019/08/05	58	8.11	60	8.02	8.02	-2	3,711	-0.05%
2019/08/02	10	8.11	0	0.00	8.12	10	3,693	0.27%
2019/08/01	0	0.00	70	8.24	8.23	-70	3,820	-1.83%
2019/07/29	0	0.00	10	8.62	8.63	-10	3,738	-0.27%
2019/07/26	1	8.59	0	0.00	8.59	1	3,710	0.03%
2019/07/22	10	8.70	1	8.70	8.70	9	3,549	0.25%
2019/07/18	5	8.55	0	0.00	8.55	5	3,410	0.15%
2019/07/17	10	8.61	0	0.00	8.59	10	3,366	0.30%
2019/07/15	0	0.00	6	8.60	8.59	-6	3,295	-0.18%
2019/07/12	10	8.56	0	0.00	8.54	10	3,244	0.31%
2019/07/11	32	8.58	0	0.00	8.53	32	3,241	0.99%
2019/07/10	0	0.00	1.1	8.57	8.56	-1.1	3,212	-0.04%
2019/07/09	1	8.47	0	0.00	8.49	1	3,135	0.03%
2019/07/05	3	8.49	300	8.49	8.49	-297	3,141	-9.45%	大賣/鉅額交易
2019/07/04	3	8.49	0	0.00	8.50	3	3,120	0.10%
2019/07/03	1	8.56	0	0.00	8.53	1	3,037	0.03%
2019/07/02	20	8.61	0	0.00	8.57	20	3,020	0.66%
2019/06/26	0	0.00	300	8.46	8.47	-300	2,821	-10.63%	大賣/鉅額交易
2019/06/21	10	8.51	0	8.47	8.49	10	2,776	0.36%
2019/06/17	1	8.49	4	8.49	8.45	-3	2,591	-0.12%
2019/06/12	10	8.51	0	0.00	8.54	10	2,519	0.40%
2019/06/11	1	8.56	0	0.00	8.54	1	2,500	0.04%
2019/06/06	13	8.54	5	8.68	8.55	8	2,452	0.33%
2019/06/05	0	0.00	150	8.69	8.70	-150	2,392	-6.27%	大賣/鉅額交易
2019/06/03	49	8.76	51	8.74	8.78	-2	2,297	-0.09%
2019/05/31	120	8.69	93	8.72	8.74	27	2,220	1.22%	大買/
2019/05/30	78	8.64	76	8.62	8.66	2	2,165	0.09%
2019/05/29	1	8.55	0	0.00	8.56	1	2,097	0.05%
2019/05/28	10	8.87	18	8.82	8.55	-8	1,960	-0.41%
2019/05/27	34	8.55	23	8.67	8.68	11	1,774	0.62%
2019/05/24	21	8.54	525	8.48	8.45	-504	1,703	-29.59%	大賣/鉅額交易
2019/05/23	4	8.61	0	0.00	8.54	4	1,660	0.24%
2019/05/22	6	8.76	3	8.75	8.67	3	1,631	0.18%
2019/05/21	50	8.73	53	8.66	8.73	-3	1,586	-0.19%
2019/05/20	0	0.00	28	8.77	8.68	-28	1,536	-1.82%
2019/05/17	80	8.84	97	8.84	8.87	-17	1,506	-1.13%
2019/05/16	58	8.69	4	8.78	8.72	54	1,367	3.95%
2019/05/15	0	0.00	18	8.58	8.55	-18	1,211	-1.49%
2019/05/14	18	8.38	0	0.00	8.55	18	1,209	1.49%
2019/05/10	0	0.00	1	8.60	8.47	-1	1,137	-0.09%
2019/05/09	28	8.68	28	8.59	8.61	0	1,123	0.00%
2019/05/08	1	8.42	2	8.55	8.60	-1	950	-0.11%
2019/05/07	2	8.49	0	0.00	8.51	2	932	0.21%
2019/05/06	8	8.35	9	8.41	8.39	-1	903	-0.11%
2019/04/30	2	8.30	0	0.00	8.31	2	912	0.22%
2019/04/26	0	0.00	25	8.39	8.35	-25	903	-2.77%
2019/04/19	1	8.49	0	0.00	8.49	1	862	0.12%
2019/04/17	0	0.00	16	8.58	8.58	-16	849	-1.88%
2019/04/16	2	8.50	0	0.00	8.51	2	831	0.24%
2019/04/12	10	8.50	0	0.00	8.49	10	827	1.21%
2019/04/11	5	8.52	18	8.60	8.52	-13	810	-1.60%
2019/04/09	0	0.00	10	8.60	8.60	-10	784	-1.27%
2019/04/08	3	8.55	0	0.00	8.61	3	788	0.38%
2019/04/03	23	8.51	0	0.00	8.56	23	782	2.94%
2019/04/02	0	8.49	0	0.00	8.51	0	780	0.00%
2019/03/29	5	8.55	0	0.00	8.56	5	756	0.66%
2019/03/27	5	8.60	0	0.00	8.62	5	741	0.67%
2019/03/26	5	8.69	0	0.00	8.69	5	722	0.69%
2019/03/08	2	8.79	28	8.79	8.77	-26	993	-2.62%
2019/03/07	28	8.88	0	0.00	8.82	28	1,096	2.55%
2019/03/06	10	8.87	0	0.00	8.87	10	1,098	0.91%
2019/02/25	20	8.94	0	0.00	8.94	20	1,114	1.79%
2019/02/20	0	0.00	2	8.91	8.93	-2	1,106	-0.18%
2019/02/14	0	0.00	27	8.84	8.82	-27	1,086	-2.48%
2019/02/13	12	8.91	3	9.16	8.93	9	1,082	0.83%
2019/02/11	18	8.69	0	0.00	8.68	18	1,069	1.68%
2019/01/24	1	8.55	0	0.00	8.59	1	1,055	0.09%
2019/01/23	0	0.00	15	8.44	8.44	-15	1,038	-1.44%
2019/01/15	0	0.00	1	8.34	8.39	-1	1,055	-0.09%
2019/01/11	0	0.00	100	8.42	8.41	-100	1,120	-8.93%
2019/01/07	0	0.00	1	8.38	8.38	-1	1,141	-0.09%
2019/01/03	10	8.32	0	0.00	8.33	10	1,206	0.83%
2018/12/25	1	8.24	0	0.00	8.25	1	1,236	0.08%
2018/12/22	2	8.43	0	0.00	8.37	2	1,218	0.16%
2018/12/21	1	8.38	0	0.00	8.34	1	1,227	0.08%
2018/12/18	1	8.54	0	0.00	8.49	1	1,237	0.08%
2018/12/12	1	8.60	0	0.00	8.63	1	1,236	0.08%
2018/12/11	5	8.63	0	0.00	8.63	5	1,227	0.41%
2018/12/10	0	0.00	2	8.70	8.66	-2	1,266	-0.16%
2018/12/05	0	0.00	1	8.92	8.97	-1	1,196	-0.08%
2018/11/30	1	8.61	0	0.00	8.22	1	1,029	0.10%
2018/11/29	0	0.00	2	8.59	8.58	-2	930	-0.21%
2018/11/28	0	0.00	1	8.55	8.55	-1	937	-0.11%
2018/11/27	1	8.45	0	0.00	8.45	1	972	0.10%
2018/11/23	1	8.35	1	8.37	8.37	0	973	0.00%
2018/11/22	100	8.39	100	8.39	8.39	0	976	0.00%
2018/11/20	2	8.41	0	0.00	8.38	2	973	0.21%
2018/11/19	0	0.00	1	8.52	8.56	-1	972	-0.10%
2018/11/15	1	8.35	1	8.41	8.37	0	978	0.00%
2018/11/13	0	0.00	0	8.23	8.25	0	989	0.00%
2018/11/12	10	8.32	0	8.30	8.32	10	997	1.00%
2018/11/05	0	0.00	1	8.23	8.26	-1	1,114	-0.09%
2018/10/31	1	8.09	0	0.00	8.16	1	1,161	0.09%
2018/10/29	2	8.08	0	0.00	8.09	2	1,203	0.17%
2018/10/23	20	8.33	0	8.26	8.30	20	1,516	1.32%
2018/10/19	20	8.61	0	0.00	8.38	20	2,127	0.94%
2018/10/11	0	0.00	1	8.91	8.65	-1	2,226	-0.04%
2018/10/09	1	9.17	0	0.00	9.16	1	2,194	0.05%
2018/10/03	0	0.00	2	9.32	9.29	-2	2,164	-0.09%
2018/09/19	0	0.00	20	9.30	9.30	-20	2,160	-0.93%
2018/09/18	0	0.00	2	9.25	9.26	-2	2,160	-0.09%
2018/09/13	0	0.00	20	9.28	9.30	-20	2,133	-0.94%
2018/08/30	0	0.00	1	9.34	9.36	-1	2,153	-0.05%
2018/08/27	2	9.35	0	0.00	9.35	2	2,204	0.09%
2018/08/20	0	0.00	1	9.27	9.30	-1	2,241	-0.04%
2018/08/16	2	9.16	0	0.00	9.17	2	2,242	0.09%
2018/08/15	50	9.20	0	0.00	9.21	50	2,240	2.23%
2018/08/14	20	9.28	0	0.00	9.26	20	2,224	0.90%
2018/08/10	0	0.00	5	9.42	9.37	-5	2,153	-0.23%
2018/08/06	1	9.50	0	0.00	9.48	1	2,162	0.05%
2018/08/01	21	9.49	0	0.00	9.50	21	2,102	1.00%
2018/07/31	20	9.87	0	0.00	9.90	20	2,056	0.97%
2018/07/30	0	0.00	1	10.00	9.97	-1	1,999	-0.05%
2018/07/27	27	10.12	210	10.13	10.00	-183	1,937	-9.44%	大賣/鉅額交易
2018/07/26	18	9.75	63	9.67	9.81	-45	1,493	-3.01%
2018/07/25	50	9.52	15	9.64	9.58	35	1,342	2.61%
2018/07/09	2	9.23	0	9.20	9.22	2	1,458	0.14%
2018/07/05	170	9.21	170	9.21	9.19	0	1,534	0.00%	大買/大賣/
2018/06/27	30	9.36	0	0.00	9.40	30	1,725	1.74%
2018/06/26	10	9.36	0	0.00	9.34	10	1,719	0.58%
2018/06/15	0	0.00	1	9.65	9.65	-1	1,824	-0.05%
2018/06/12	0	0.00	10	9.61	9.58	-10	1,805	-0.55%
2018/06/11	0	0.00	10	9.57	9.59	-10	1,800	-0.56%
2018/06/07	0	0.00	0	9.53	9.60	0	1,788	0.00%
2018/06/06	10	9.52	1	9.60	9.52	9	1,801	0.50%
2018/06/04	90	9.61	90	9.61	9.59	0	1,762	0.00%
2018/05/31	0	0.00	5	9.48	9.51	-5	1,735	-0.29%
2018/05/24	5	9.56	0	0.00	9.54	5	1,718	0.29%
2018/05/17	10	9.55	0	0.00	9.55	10	1,751	0.57%
2018/05/16	11	9.59	0	0.00	9.55	11	1,753	0.63%
2018/05/15	11	9.72	5	9.75	9.68	6	1,730	0.35%
2018/05/14	20	9.76	0	0.00	9.74	20	1,770	1.13%
2018/05/07	3	9.92	3	9.80	9.77	0	1,792	0.00%
2018/05/03	50	9.75	70	9.75	9.70	-20	1,726	-1.16%
2018/04/27	0	0.00	2	9.57	9.60	-2	1,707	-0.12%
2018/04/26	1	9.56	2	9.62	9.56	-1	1,737	-0.06%
2018/04/25	0	0.00	3	9.57	9.55	-3	1,755	-0.17%
2018/04/24	4	9.66	3	9.72	9.60	1	1,790	0.06%
2018/04/23	1	9.71	0	0.00	9.68	1	1,793	0.06%
2018/04/20	1	9.65	1	9.69	9.69	0	1,809	0.00%
2018/04/17	0	0.00	2	9.58	9.52	-2	2,069	-0.10%
2018/04/13	1.7	9.59	0	0.00	9.60	1.7	2,245	0.07%
2018/04/11	16	9.56	0	0.00	9.63	16	2,304	0.69%
2018/04/10	5	9.70	12	9.81	9.75	-7	2,279	-0.31%
2018/04/09	0	0.00	1	9.43	9.49	-1	2,155	-0.05%
2018/03/30	0	0.00	1	9.42	9.40	-1	2,451	-0.04%
2018/03/29	0	0.00	10	9.36	9.38	-10	2,458	-0.41%
2018/03/27	0	0.00	4	9.40	9.34	-4	2,483	-0.16%
2018/03/26	4	9.27	20	9.29	9.27	-16	2,449	-0.65%
2018/03/22	0	0.00	2	9.49	9.42	-2	2,406	-0.08%
2018/03/21	15	9.35	0	0.00	9.32	15	2,360	0.64%
2018/03/20	11	9.38	1	9.35	9.33	10	2,373	0.42%
2018/03/16	0	0.00	5	9.48	9.42	-5	2,356	-0.21%
2018/03/15	0	0.00	8	9.47	9.47	-8	2,337	-0.34%
2018/03/13	8	9.46	0	0.00	9.46	8	2,333	0.34%
2018/03/12	5	9.41	22	9.53	9.55	-17	2,324	-0.73%
2018/03/08	4	9.22	0	0.00	9.24	4	2,315	0.17%
2018/03/07	7	9.28	0	0.00	9.24	7	2,313	0.30%
2018/03/06	4	9.27	0	0.00	9.26	4	2,329	0.17%
2018/03/05	10	9.25	0	0.00	9.26	10	2,352	0.43%
2018/03/02	1	9.33	0	0.00	9.34	1	2,349	0.04%
2018/02/26	2	9.39	1	9.39	9.38	1	2,399	0.04%
2018/02/23	3	9.39	1	9.39	9.39	2	2,400	0.08%
2018/02/22	1	9.36	1	9.35	9.35	0	2,402	0.00%
2018/02/21	0	0.00	32	9.22	9.40	-32	2,410	-1.33%
2018/02/09	20	8.88	0	0.00	9.00	20	2,392	0.84%
2018/02/08	20	9.06	0	0.00	9.10	20	2,365	0.85%
2018/02/07	21	9.16	0	0.00	9.06	21	2,366	0.89%
2018/02/06	10	9.01	74	9.02	8.98	-64	2,349	-2.72%
2018/02/05	2	9.31	0	0.00	9.35	2	2,307	0.09%
2018/02/02	1	9.46	0	0.00	9.48	1	2,296	0.04%
2018/02/01	33	9.58	0	0.00	9.53	33	2,299	1.43%
2018/01/31	25	9.55	0	0.00	9.61	25	2,289	1.09%
2018/01/29	10	9.92	0	0.00	9.88	10	2,254	0.44%
2018/01/22	99	9.89	0	0.00	9.95	99	2,218	4.46%
2018/01/19	5	9.96	0	0.00	9.96	5	2,185	0.23%
2018/01/18	10	10.10	0	0.00	10.05	10	2,148	0.47%
2018/01/16	2	9.98	5	10.10	10.20	-3	2,103	-0.14%
2018/01/15	10	10.00	0	0.00	10.05	10	2,047	0.49%
2018/01/12	14	9.99	10	10.10	10.25	4	1,919	0.21%
2018/01/11	0	0.00	1	10.10	9.95	-1	1,790	-0.06%
2018/01/10	29	9.99	28	9.98	9.97	1	1,721	0.06%
2018/01/09	16	9.92	12	10.08	9.96	4	1,647	0.24%
2018/01/08	0	0.00	3	9.78	9.74	-3	1,446	-0.21%
2018/01/05	50	9.57	56	9.57	9.64	-6	1,393	-0.43%
2018/01/04	28	9.45	2	9.45	9.47	26	1,353	1.92%
2018/01/03	20	9.54	27	9.59	9.50	-7	1,329	-0.53%
2018/01/02	1	9.63	0	0.00	9.63	1	1,279	0.08%