國產 (2504)-玉山-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
52.4
漲跌
▼1.9
漲幅
-3.50%
成交量
4,029張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國產 (2504)籌碼相關－玉山-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

玉山-城中券商分點個股進出
玉山-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
2024/11/22	5	52.84	0	0.00	52.40	5	4,880	0.10%
2024/11/21	2	54.05	0	0.00	54.30	2	4,883	0.04%
2024/11/20	2	54.90	0	0.00	54.40	2	4,898	0.04%
2024/11/19	4	54.48	3	55.20	55.70	1	4,894	0.02%
2024/11/18	1	55.00	1	54.70	55.40	0	4,920	0.00%
2024/11/15	7	54.20	6	55.70	55.80	1	4,904	0.02%
2024/11/14	4	53.18	15	54.41	55.50	-11	4,885	-0.23%
2024/11/13	11	52.75	6	53.28	54.30	5	4,911	0.10%
2024/11/12	2	54.45	0	0.00	54.50	2	4,891	0.04%
2024/11/11	0	0.00	1	55.20	55.80	-1	4,929	-0.02%
2024/11/08	0	0.00	1	55.00	55.00	-1	4,953	-0.02%
2024/11/07	3	54.43	0	0.00	54.60	3	5,024	0.06%
2024/11/06	6	55.17	2	55.50	55.30	4	5,025	0.08%
2024/11/05	2	56.15	0	0.00	56.30	2	5,079	0.04%
2024/11/04	1	55.60	6	56.67	56.80	-5	5,161	-0.10%
2024/11/01	2	56.20	42.1	55.45	56.80	-40.1	5,241	-0.76%
2024/10/30	9	52.99	0	0.00	53.60	9	5,153	0.17%
2024/10/29	0	0.00	6	53.48	54.00	-6	5,210	-0.12%
2024/10/28	1	52.70	0	0.00	52.30	1	5,292	0.02%
2024/10/25	1	53.00	0	0.00	52.70	1	5,365	0.02%
2024/10/24	1	53.60	0	0.00	54.00	1	5,475	0.02%
2024/10/23	0	0.00	2	54.30	54.40	-2	5,658	-0.04%
2024/10/18	1	54.18	2	54.00	53.30	-1	6,230	-0.02%
2024/10/17	0	0.00	3	53.33	53.20	-3	6,391	-0.05%
2024/10/16	0	0.00	6	52.32	52.60	-6	6,505	-0.09%
2024/10/15	0	0.00	3	51.47	51.60	-3	6,571	-0.05%
2024/10/14	0	0.00	8	50.50	50.90	-8	6,640	-0.12%
2024/10/11	4.5	49.57	0	0.00	50.00	4.5	6,644	0.07%
2024/10/09	0	0.00	2	50.25	50.60	-2	6,670	-0.03%
2024/10/08	2	49.50	2	50.10	50.10	0	6,725	0.00%
2024/10/04	2	49.65	0	0.00	50.30	2	6,768	0.03%
2024/10/01	4	51.10	0	0.00	50.80	4	6,679	0.06%
2024/09/27	0.5	52.18	0	0.00	52.40	0.5	6,935	0.01%
2024/09/26	30	51.90	0	0.00	52.40	30	6,948	0.43%
2024/09/25	3	51.60	2	52.00	52.10	1	7,084	0.01%
2024/09/24	2	51.00	6	51.40	51.40	-4	7,208	-0.06%
2024/09/23	0	0.00	8	51.78	52.30	-8	7,270	-0.11%
2024/09/20	10.1	50.75	3	50.93	49.85	7.1	7,211	0.10%
2024/09/19	20	54.20	2	53.70	53.40	18	7,227	0.25%
2024/09/18	4	56.90	13	57.54	56.50	-9	7,354	-0.12%
2024/09/16	0	0.00	14	56.16	56.30	-14	7,482	-0.19%
2024/09/13	3	54.37	0	0.00	54.80	3	7,514	0.04%
2024/09/12	13	54.50	10	54.55	54.70	3	7,522	0.04%
2024/09/11	7	54.77	0	0.00	54.80	7	7,553	0.09%
2024/09/10	2	55.80	32.6	55.66	56.40	-30.6	7,598	-0.40%
2024/09/09	0	0.00	8	55.86	55.50	-8	7,647	-0.10%
2024/09/06	4	55.33	0	0.00	56.00	4	7,724	0.05%
2024/09/05	3	56.73	9	57.01	56.40	-6	7,858	-0.08%
2024/09/04	0	0.00	2.3	56.32	55.70	-2.3	8,005	-0.03%
2024/09/03	2	55.80	0.2	56.30	55.90	1.8	8,098	0.02%
2024/09/02	2	55.70	6.5	56.22	56.40	-4.5	8,210	-0.05%
2024/08/30	0	0.00	3	54.83	54.80	-3	8,322	-0.04%
2024/08/29	0	0.00	26	53.85	53.90	-26	8,478	-0.31%
2024/08/28	18	52.78	29	53.88	53.10	-11	8,692	-0.13%
2024/08/27	0	0.00	4	52.00	52.20	-4	8,877	-0.05%
2024/08/26	2	50.50	10	51.24	51.60	-8	9,033	-0.09%
2024/08/23	15	49.66	9	50.74	50.80	6	9,247	0.06%
2024/08/22	22	49.78	20	50.18	50.20	2	9,329	0.02%
2024/08/21	12	50.60	8	50.70	50.70	4	9,459	0.04%
2024/08/20	11	50.12	16	51.01	51.40	-5	9,659	-0.05%
2024/08/19	4	50.70	5	51.24	51.00	-1	9,885	-0.01%
2024/08/16	6	50.58	2	51.20	50.70	4	10,229	0.04%
2024/08/15	24	51.24	20	51.81	50.20	4	10,438	0.04%
2024/08/14	4	50.14	6	50.77	51.90	-2	10,726	-0.02%
2024/08/13	8	48.78	2	49.60	49.80	6	10,927	0.05%
2024/08/12	6	49.48	0	49.80	49.40	6	11,186	0.05%
2024/08/09	0	0.00	6	49.23	49.95	-6	11,216	-0.05%
2024/08/08	4	47.90	0	0.00	47.70	4	11,237	0.04%
2024/08/07	3	46.37	8	48.78	48.65	-5	11,310	-0.04%
2024/08/06	15	46.49	2	46.75	46.40	13	11,382	0.11%
2024/08/05	2	49.70	0	0.00	46.75	2	11,401	0.02%
2024/08/02	4	50.85	3	50.77	50.70	1	11,468	0.01%
2024/08/01	9	51.61	15	51.81	52.00	-6	11,657	-0.05%
2024/07/31	13	52.55	7	52.36	52.60	6	11,814	0.05%
2024/07/30	20	51.35	21.6	51.46	51.70	-1.6	11,944	-0.01%
2024/07/29	8	51.18	19	51.17	51.60	-11	12,312	-0.09%
2024/07/26	7	49.74	35	50.33	51.30	-28	12,431	-0.23%
2024/07/23	18	51.80	31.8	49.66	52.00	-13.8	12,612	-0.11%
2024/07/22	2	47.40	6	48.10	48.05	-4	12,575	-0.03%
2024/07/19	2	47.50	10.2	47.89	47.65	-8.2	12,981	-0.06%
2024/07/18	12	47.47	18	48.14	48.00	-6	13,235	-0.05%
2024/07/17	0	0.00	5	47.86	48.00	-5	13,342	-0.04%
2024/07/16	3	46.37	7.2	47.00	46.95	-4.2	13,641	-0.03%
2024/07/15	1	45.00	23.1	45.76	46.00	-22.1	13,926	-0.16%
2024/07/12	3	44.35	6	44.53	44.50	-3	14,354	-0.02%
2024/07/11	8	43.76	0	0.00	44.20	8	14,628	0.05%
2024/07/10	10	43.64	16	43.97	44.30	-6	14,700	-0.04%
2024/07/09	10	44.25	0	0.00	43.75	10	14,715	0.07%
2024/07/08	20	44.76	8	44.96	44.90	12	14,808	0.08%
2024/07/05	3	45.43	2	45.65	45.35	1	14,834	0.01%
2024/07/04	8	45.84	1	46.40	45.60	7	14,959	0.05%
2024/07/03	22	46.10	27	46.90	46.00	-5	15,015	-0.03%
2024/07/02	2	44.85	4	45.23	45.25	-2	14,855	-0.01%
2024/07/01	35	45.18	19	45.12	45.25	16	14,910	0.11%
2024/06/28	18	43.89	4	43.31	43.10	14	14,771	0.09%
2024/06/27	7	45.39	8	45.91	44.75	-1	14,635	-0.01%
2024/06/26	0	0.00	11	46.02	45.40	-11	14,529	-0.08%
2024/06/25	3	43.50	9	44.98	45.40	-6	14,472	-0.04%
2024/06/24	7.2	46.63	4	46.83	46.55	3.2	14,307	0.02%
2024/06/21	31	47.20	0	0.00	46.70	31	14,089	0.22%
2024/06/20	5	48.40	3	48.85	48.35	2	13,892	0.01%
2024/06/19	1	49.00	31	48.98	48.60	-30	13,865	-0.22%
2024/06/18	10	48.81	4.2	48.97	48.75	5.8	13,864	0.04%
2024/06/17	10	49.14	9.1	48.76	48.45	0.9	13,837	0.01%
2024/06/14	7	47.99	1	48.50	48.00	6	13,770	0.04%
2024/06/13	5	48.38	6	48.90	48.00	-1	13,739	-0.01%
2024/06/12	9	47.93	5	48.03	47.85	4	13,674	0.03%
2024/06/11	24	47.65	8	48.10	47.50	16	13,531	0.12%
2024/06/07	7	47.73	8.1	48.07	47.60	-1.1	13,496	-0.01%
2024/06/06	1	47.00	14.1	46.83	47.15	-13.1	13,338	-0.10%
2024/06/05	4	45.60	5	46.15	45.85	-1	13,211	-0.01%
2024/06/04	8	45.53	8	46.31	46.10	0	13,177	0.00%
2024/06/03	9	46.06	5	46.50	46.10	4	13,084	0.03%
2024/05/31	10	47.07	4	47.65	46.65	6	12,885	0.05%
2024/05/30	6	47.27	2	48.25	46.90	4	12,736	0.03%
2024/05/29	13	47.11	14.1	48.34	47.45	-1.1	12,589	-0.01%
2024/05/28	5	47.58	6.2	48.13	47.95	-1.2	12,531	-0.01%
2024/05/27	0	0.00	10	47.45	47.85	-10	12,497	-0.08%
2024/05/24	2	45.63	26	46.19	47.00	-24	12,376	-0.19%
2024/05/23	4	44.55	0	0.00	44.80	4	12,167	0.03%
2024/05/22	29	46.07	76	45.38	45.45	-47	11,910	-0.39%
2024/05/21	36	48.27	17	48.67	47.50	19	11,626	0.16%
2024/05/20	66	49.27	38	49.68	49.80	28	11,469	0.24%
2024/05/17	6	48.33	23.6	49.27	50.20	-17.6	11,179	-0.16%
2024/05/16	6.1	48.59	26.2	47.80	48.55	-20.1	11,109	-0.18%
2024/05/15	5	45.43	9	45.68	45.55	-4	10,803	-0.04%
2024/05/14	7	45.79	0	0.00	45.55	7	10,745	0.07%
2024/05/13	6	46.27	9.6	47.27	46.50	-3.6	10,646	-0.03%
2024/05/10	0.4	46.80	16.1	46.62	46.75	-15.7	10,593	-0.15%
2024/05/09	12	46.07	4	46.43	45.00	8	10,470	0.08%
2024/05/08	13	46.17	1	46.00	45.90	12	10,372	0.12%
2024/05/07	35	47.60	20	48.68	47.25	15	10,219	0.15%
2024/05/06	31	49.19	34	49.30	49.45	-3	9,950	-0.03%
2024/05/03	13	49.50	1	49.40	49.40	12	9,732	0.12%
2024/05/02	11	50.77	28.6	50.74	50.80	-17.6	9,509	-0.18%
2024/04/30	12	47.95	11	47.17	48.05	1	9,144	0.01%
2024/04/29	31	48.80	54	48.37	49.15	-23	8,934	-0.26%
2024/04/26	15	47.06	5	47.50	46.95	10	8,615	0.12%
2024/04/25	12	46.07	33.5	47.18	47.25	-21.5	8,361	-0.26%
2024/04/24	24	45.28	5	46.52	43.90	19	7,806	0.24%
2024/04/23	15	46.09	11	46.32	46.65	4	7,433	0.05%
2024/04/22	21	47.88	19.3	47.09	47.00	1.7	7,145	0.02%
2024/04/19	16	47.08	45	46.72	48.25	-29	6,678	-0.43%
2024/04/18	23	47.74	7	47.76	48.05	16	6,249	0.26%
2024/04/17	3	45.32	9.1	45.27	45.85	-6.1	5,709	-0.11%
2024/04/16	5	41.80	3	41.93	41.70	2	5,404	0.04%
2024/04/15	8	43.09	0	0.00	42.65	8	5,266	0.15%
2024/04/12	4	42.25	15	42.92	43.40	-11	5,156	-0.21%
2024/04/11	4	41.73	4	41.88	41.70	0	5,001	0.00%
2024/04/10	4	40.58	12	41.83	41.60	-8	4,936	-0.16%
2024/04/09	9	40.91	1	41.30	41.35	8	4,821	0.17%
2024/04/08	2	40.75	0	40.40	41.30	2	4,712	0.04%
2024/04/03	1	39.60	3	39.82	39.75	-2	4,529	-0.04%
2024/04/02	1	38.60	3.4	38.54	38.55	-2.4	4,419	-0.05%
2024/04/01	0	0.00	2	38.35	38.30	-2	4,375	-0.05%
2024/03/29	2	37.75	4	38.00	37.90	-2	4,361	-0.05%
2024/03/28	2	37.75	3	37.78	37.70	-1	4,328	-0.02%
2024/03/27	0	0.00	9	37.49	38.10	-9	4,312	-0.21%
2024/03/26	3	36.90	3.7	37.33	37.05	-0.7	4,261	-0.02%
2024/03/25	0	0.00	2	37.38	37.00	-2	4,251	-0.05%
2024/03/22	6	36.88	7	36.92	36.85	-1	4,239	-0.02%
2024/03/21	1	36.60	12	36.82	36.95	-11	4,213	-0.26%
2024/03/19	8	36.58	3	36.52	36.35	5	4,158	0.12%
2024/03/18	3	36.88	7	37.05	37.00	-4	4,116	-0.10%
2024/03/15	4	35.95	0	0.00	36.15	4	4,038	0.10%
2024/03/14	9	36.38	35.6	36.30	36.35	-26.6	3,965	-0.67%
2024/03/13	7	36.90	24	36.99	36.75	-17	3,911	-0.43%
2024/03/12	4	36.85	9	37.21	36.95	-5	3,732	-0.13%
2024/03/11	4	36.05	3	35.98	36.15	1	3,672	0.03%
2024/03/08	2	35.93	2	36.30	36.40	0	3,635	0.00%
2024/03/07	0	0.00	14.7	35.81	36.25	-14.7	3,500	-0.42%
2024/03/06	6	34.83	1	35.00	35.15	5	3,361	0.15%
2024/03/05	1	35.25	12.2	35.11	35.25	-11.2	3,314	-0.34%
2024/03/04	5	34.12	1	34.15	34.15	4	3,194	0.13%
2024/03/01	10	34.10	13	34.19	34.00	-3	3,136	-0.10%
2024/02/29	10	32.88	3	32.77	33.00	7	2,945	0.24%
2024/02/27	0	0.00	4	32.38	32.35	-4	2,845	-0.14%
2024/02/26	8	31.91	10	31.95	31.90	-2	2,777	-0.07%
2024/02/23	5	31.90	0	0.00	32.10	5	2,762	0.18%
2024/02/22	30	32.05	4	32.25	32.00	26	2,720	0.96%
2024/02/21	0	0.00	0.1	32.20	32.40	-0.1	2,648	0.00%
2024/02/20	69	32.03	64	32.00	32.05	5	2,540	0.20%
2024/02/19	0	0.00	8.3	31.30	32.00	-8.3	2,433	-0.34%
2024/02/16	0	0.00	8	29.76	29.90	-8	2,216	-0.36%
2024/02/15	3	29.10	0	0.00	29.30	3	2,191	0.14%
2024/02/05	1	29.30	0	0.00	29.30	1	2,185	0.05%
2024/02/02	2	29.55	0	0.00	29.30	2	2,169	0.09%
2024/02/01	0	0.00	10	30.02	30.00	-10	2,112	-0.47%
2024/01/31	0	0.00	3	29.67	29.70	-3	2,058	-0.15%
2024/01/30	21	29.27	0	0.00	29.50	21	2,020	1.04%
2024/01/26	0	0.00	4	29.21	29.25	-4	1,948	-0.21%
2024/01/24	3	28.90	4	28.96	29.00	-1	1,859	-0.05%
2024/01/23	0	0.00	3	28.70	28.70	-3	1,765	-0.17%
2024/01/22	0	0.00	14	28.42	28.55	-14	1,723	-0.81%
2024/01/18	1	27.80	3	27.75	27.85	-2	1,653	-0.12%
2024/01/17	0	0.00	15	27.25	27.45	-15	1,611	-0.93%
2024/01/10	0	0.00	2	27.80	27.80	-2	1,577	-0.13%
2024/01/05	1	27.90	0	0.00	28.00	1	1,586	0.06%
2024/01/04	0	0.00	40	28.00	28.00	-40	1,588	-2.52%
2024/01/03	9	27.95	7	27.95	27.80	2	1,587	0.13%
2024/01/02	17	28.15	0	0.00	28.15	17	1,572	1.08%
2023/12/29	7	28.08	0	0.00	28.15	7	1,566	0.45%
2023/12/28	3	28.25	0	0.00	28.20	3	1,556	0.19%
2023/12/27	5	28.45	0	0.00	28.40	5	1,552	0.32%
2023/12/26	9	28.43	6	28.40	28.50	3	1,541	0.19%
2023/12/25	3	28.05	0	0.00	28.20	3	1,506	0.20%
2023/12/21	4	28.29	100	28.30	28.30	-96	1,477	-6.50%
2023/12/20	0	0.00	3	28.45	28.50	-3	1,448	-0.21%
2023/12/19	3	28.00	3	28.30	28.30	0	1,422	0.00%
2023/12/18	3	28.15	0	0.00	28.25	3	1,402	0.21%
2023/12/15	0	0.00	5	28.16	28.20	-5	1,393	-0.36%
2023/12/14	0	0.00	1	27.65	28.00	-1	1,359	-0.07%
2023/12/11	3	27.45	0	0.00	27.60	3	1,328	0.23%
2023/12/04	2	27.45	0	0.00	27.45	2	1,385	0.14%
2023/11/29	0	0.00	1	27.10	27.00	-1	1,470	-0.07%
2023/11/28	0	0.00	4.1	27.00	27.10	-4.1	1,455	-0.28%
2023/11/23	0	0.00	3.3	26.80	26.80	-3.3	1,436	-0.23%
2023/11/22	0	0.00	6	26.70	26.60	-6	1,420	-0.42%
2023/11/20	40	26.49	6	26.42	26.35	34	1,390	2.44%
2023/11/16	0	0.00	1	26.10	26.05	-1	1,370	-0.07%
2023/11/15	20	26.10	0	0.00	26.15	20	1,367	1.46%
2023/11/14	0	25.95	0	0.00	26.05	0	1,352	0.00%
2023/11/13	22	26.00	8	26.02	25.95	14	1,348	1.04%
2023/11/10	3	25.62	0	0.00	25.60	3	1,325	0.23%
2023/11/09	0	0.00	7	25.64	25.65	-7	1,328	-0.53%
2023/11/08	0	25.30	0	0.00	25.45	0	1,363	0.00%
2023/11/06	0	0.00	7	25.69	25.70	-7	1,388	-0.50%
2023/11/03	0	0.00	1	25.60	25.55	-1	1,396	-0.07%
2023/11/02	0	0.00	3	25.60	25.50	-3	1,417	-0.21%
2023/10/27	0	0.00	2	25.35	25.30	-2	1,742	-0.11%
2023/10/24	0	0.00	0	25.25	25.30	0	1,765	0.00%
2023/10/23	0	25.05	0	0.00	25.20	0	1,766	0.00%
2023/10/18	6	25.23	1	25.20	25.55	5	1,805	0.28%
2023/10/16	0	0.00	3	25.65	25.65	-3	1,801	-0.17%
2023/10/13	5	25.35	0	0.00	25.40	5	1,803	0.28%
2023/10/12	2	25.45	0	0.00	25.45	2	1,814	0.11%
2023/10/11	3	25.40	0	0.00	25.55	3	1,834	0.16%
2023/10/06	0	0.00	8	25.46	25.60	-8	1,834	-0.44%
2023/10/02	0	0.00	3	25.25	25.30	-3	1,862	-0.16%
2023/09/28	2	25.15	2	25.10	25.05	0	1,872	0.00%
2023/09/27	0	0.00	4	25.10	25.10	-4	1,902	-0.21%
2023/09/26	3	25.10	0	0.00	25.00	3	1,915	0.16%
2023/09/25	0	0.00	13	25.29	25.30	-13	1,941	-0.67%
2023/09/22	3	25.05	0	0.00	25.00	3	2,013	0.15%
2023/09/21	4	25.00	0	0.00	25.10	4	2,102	0.19%
2023/09/20	5.1	25.31	0	0.00	25.20	5.1	2,103	0.24%
2023/09/18	2	25.50	0	0.00	25.50	2	2,164	0.09%
2023/09/15	0	25.55	0	0.00	25.70	0	2,220	0.00%
2023/09/14	0	0.00	2	25.60	25.60	-2	2,429	-0.08%
2023/09/13	20	25.45	0	0.00	25.55	20	2,545	0.79%
2023/09/12	0	0.00	0.3	25.40	25.30	-0.3	2,628	-0.01%
2023/09/11	3	25.40	0	0.00	25.30	3	2,666	0.11%
2023/09/07	8.3	25.58	0	0.00	25.45	8.3	2,720	0.31%
2023/09/06	16	26.15	0	0.00	25.80	16	2,684	0.60%
2023/09/05	6	26.35	0	0.00	26.40	6	2,602	0.23%
2023/09/04	26	26.59	0	0.00	26.55	26	2,597	1.00%
2023/09/01	20	26.90	3	27.00	26.90	17	2,652	0.64%
2023/08/30	6	26.75	0	0.00	27.00	6	2,726	0.22%
2023/08/29	0	0.00	9	26.96	26.95	-9	2,728	-0.33%
2023/08/28	0	0.00	2	26.75	26.85	-2	2,735	-0.07%
2023/08/23	0.1	26.45	0	0.00	26.60	0.1	2,846	0.00%
2023/08/22	1	26.60	0	0.00	26.55	1	2,879	0.03%
2023/08/18	0.1	26.50	0	0.00	26.60	0.1	2,953	0.00%
2023/08/17	5.1	26.51	0	0.00	26.60	5.1	2,996	0.17%
2023/08/16	0.1	26.70	0	0.00	26.70	0.1	3,045	0.00%
2023/08/15	0.1	26.75	1	26.85	26.80	-0.9	3,200	-0.03%
2023/08/14	0	0.00	1	26.80	26.75	-1	3,240	-0.03%
2023/08/11	2	27.20	9	27.10	27.00	-7	3,228	-0.22%
2023/08/10	3	27.40	0	0.00	27.20	3	3,237	0.09%
2023/08/09	1	27.55	3	27.65	27.65	-2	3,252	-0.06%
2023/08/08	6	27.40	0	0.00	27.45	6	3,278	0.18%
2023/08/07	0	0.00	3	28.00	27.65	-3	3,338	-0.09%
2023/08/04	0	0.00	61.1	27.38	27.95	-61.1	3,314	-1.84%
2023/08/02	0	0.00	3.1	26.75	26.60	-3.1	3,209	-0.10%
2023/08/01	0.1	26.30	0	0.00	26.35	0.1	3,207	0.00%
2023/07/27	3.1	26.30	0	0.00	26.35	3.1	3,333	0.09%
2023/07/26	0	0.00	5	26.45	26.40	-5	3,446	-0.15%
2023/07/24	3	26.25	0	0.00	26.10	3	3,467	0.09%
2023/07/21	0	0.00	4	26.55	26.55	-4	3,464	-0.12%
2023/07/19	0	0.00	3	26.45	26.20	-3	3,594	-0.08%
2023/07/18	1	26.20	0	0.00	26.15	1	3,591	0.03%
2023/07/17	1	26.25	0	0.00	26.20	1	3,614	0.03%
2023/07/13	20	26.58	0	0.00	26.35	20	3,665	0.55%
2023/07/12	1	26.45	5	26.50	26.45	-4	3,654	-0.11%
2023/07/11	1	26.50	5	26.61	26.65	-4	3,648	-0.11%
2023/07/10	3	26.50	1	26.45	26.45	2	3,643	0.05%
2023/07/06	21	27.04	2	26.90	26.85	19	3,650	0.52%
2023/07/05	21	27.28	10	27.35	27.00	11	3,638	0.30%
2023/07/04	0	0.00	2	27.50	27.45	-2	3,615	-0.06%
2023/07/03	5	27.70	8	27.70	27.65	-3	3,608	-0.08%
2023/06/30	2	27.50	3	27.57	27.50	-1	3,603	-0.03%
2023/06/29	3	27.33	8	27.07	27.40	-5	3,546	-0.14%
2023/06/28	3	26.52	3	26.53	26.55	0	3,465	0.00%
2023/06/27	0	0.00	21	26.39	26.40	-21	3,455	-0.61%
2023/06/26	25	26.14	0	0.00	26.10	25	3,415	0.73%
2023/06/21	7	26.06	3	26.02	26.15	4	3,406	0.12%
2023/06/20	12	26.47	0	0.00	26.25	12	3,357	0.36%
2023/06/19	6	28.79	2	28.80	28.80	4	3,155	0.13%
2023/06/16	3	28.98	1	29.05	28.90	2	3,050	0.07%
2023/06/15	1	29.15	0	0.00	29.15	1	2,981	0.03%
2023/06/13	5	29.01	0	0.00	29.10	5	2,925	0.17%
2023/06/12	0	29.20	3	29.07	29.05	-3	2,893	-0.10%
2023/06/09	4	29.21	0	0.00	29.15	4	2,879	0.14%
2023/06/08	5	29.26	0	0.00	29.25	5	2,905	0.17%
2023/06/07	2	29.45	15	29.48	29.40	-13	2,921	-0.45%
2023/06/06	1	28.95	9	29.08	29.05	-8	2,874	-0.28%
2023/06/05	0	0.00	3	28.85	28.85	-3	2,832	-0.11%
2023/06/02	0	28.70	0	0.00	28.70	0	2,830	0.00%
2023/06/01	0	0.00	25	28.66	28.65	-25	2,839	-0.88%
2023/05/31	2	28.43	0	0.00	28.60	2	2,839	0.07%
2023/05/25	4	28.76	0	0.00	28.75	4	2,940	0.14%
2023/05/24	4	28.63	7	29.00	29.05	-3	2,925	-0.10%
2023/05/23	6	28.75	0	0.00	28.80	6	2,904	0.21%
2023/05/22	1	28.75	3	29.00	29.00	-2	2,912	-0.07%
2023/05/19	6	28.33	7	28.84	28.75	-1	2,866	-0.03%
2023/05/18	4	28.44	0	0.00	28.50	4	2,708	0.15%
2023/05/17	0	28.65	3	28.65	28.70	-3	2,682	-0.11%
2023/05/16	2	28.45	3	28.55	28.60	-1	2,694	-0.04%
2023/05/15	9	28.35	0.1	28.35	28.35	8.9	2,683	0.33%
2023/05/12	3	28.65	9	28.58	28.60	-6	2,661	-0.23%
2023/05/11	1	28.25	0	0.00	28.25	1	2,635	0.04%
2023/05/09	4	28.69	4	28.91	28.75	0	2,588	0.00%
2023/05/08	19	28.67	4	28.86	28.85	15	2,545	0.59%
2023/05/05	2	29.00	1	28.90	28.85	1	2,515	0.04%
2023/05/04	12	28.70	4	28.96	29.00	8	2,502	0.32%
2023/05/03	5	28.85	0	0.00	28.75	5	2,459	0.20%
2023/05/02	4	28.38	9	28.60	28.70	-5	2,390	-0.21%
2023/04/26	1	27.70	0	0.00	28.00	1	2,276	0.04%
2023/04/25	5	28.08	20	27.75	27.90	-15	2,266	-0.66%
2023/04/24	2	28.25	93	28.28	28.35	-91	2,220	-4.10%
2023/04/21	20	27.56	2	27.40	27.40	18	2,115	0.85%
2023/04/20	22	27.67	1	27.65	27.40	21	2,102	1.00%
2023/04/19	59	28.12	6	28.28	27.80	53	2,069	2.56%
2023/04/18	1	28.00	4	28.01	28.05	-3	1,997	-0.15%
2023/04/14	16	27.89	2	27.90	27.90	14	1,986	0.70%
2023/04/12	10	27.95	0	0.00	27.95	10	1,989	0.50%
2023/04/11	2	28.08	4	28.00	28.00	-2	1,996	-0.10%
2023/04/10	1	27.80	0	0.00	27.85	1	1,972	0.05%
2023/04/07	6	27.73	4	27.75	27.80	2	1,967	0.10%
2023/04/06	1	27.70	0	0.00	27.75	1	1,957	0.05%
2023/03/31	2	27.85	0	0.00	27.90	2	1,961	0.10%
2023/03/30	3	27.70	0	0.00	27.95	3	1,935	0.15%
2023/03/28	1	27.90	1	27.95	28.00	0	1,934	0.00%
2023/03/27	1	27.95	1	27.90	27.95	0	1,921	0.00%
2023/03/24	4	27.79	0	0.00	27.80	4	1,925	0.21%
2023/03/23	1	28.05	0	0.00	27.95	1	1,898	0.05%
2023/03/21	0	28.10	13	27.98	28.00	-13	1,894	-0.69%
2023/03/20	2	27.90	4	27.88	27.85	-2	1,897	-0.11%
2023/03/17	3	27.43	13	27.58	27.65	-10	1,948	-0.51%
2023/03/16	4	27.34	2	27.10	27.15	2	1,920	0.10%
2023/03/15	1	27.45	2	27.55	27.50	-1	1,889	-0.05%
2023/03/13	19	27.49	2	27.48	27.70	17	1,892	0.90%
2023/03/10	3	27.70	21	27.60	27.75	-18	1,850	-0.97%
2023/03/09	0	27.85	4	27.83	27.80	-4	1,826	-0.22%
2023/03/08	1	27.45	4	27.41	27.55	-3	1,791	-0.17%
2023/03/07	10	27.25	6	27.40	27.35	4	1,775	0.23%
2023/03/06	20	27.10	73	27.00	27.20	-53	1,763	-3.00%
2023/03/03	3	26.85	0	0.00	26.95	3	1,750	0.17%
2023/03/02	4	26.60	3	26.90	26.90	1	1,744	0.06%
2023/03/01	11	26.76	1	26.90	26.80	10	1,730	0.58%
2023/02/23	2	27.40	3	27.15	27.45	-1	1,562	-0.06%
2023/02/22	5	26.67	3	26.95	26.95	2	1,543	0.13%
2023/02/21	2	26.90	4	26.99	26.95	-2	1,559	-0.13%
2023/02/20	0	0.00	12	27.01	27.10	-12	1,556	-0.77%
2023/02/17	3	26.50	0	0.00	26.65	3	1,540	0.19%
2023/02/15	3	26.70	1	26.70	26.80	2	1,580	0.13%
2023/02/14	0	0.00	2	26.85	26.85	-2	1,585	-0.13%
2023/02/13	0	0.00	5	26.45	26.60	-5	1,577	-0.32%
2023/02/10	5	26.30	40	26.40	26.50	-35	1,598	-2.19%
2023/02/09	0	0.00	0.9	26.40	26.40	-0.9	1,598	-0.05%
2023/02/08	3	26.50	4	26.51	26.45	-1	1,591	-0.06%
2023/02/07	0	0.00	8	26.20	26.50	-8	1,575	-0.51%
2023/02/06	0	0.00	6	25.85	25.85	-6	1,507	-0.40%
2023/02/03	1	25.60	0	0.00	25.70	1	1,521	0.07%
2023/02/02	44	25.61	0	0.00	25.65	44	1,524	2.89%
2023/02/01	3	25.55	0	0.00	25.50	3	1,517	0.20%
2023/01/31	5	25.65	0	0.00	25.65	5	1,527	0.33%
2023/01/17	0	0.00	3	25.50	25.60	-3	1,519	-0.20%
2023/01/11	12	25.34	3	25.30	25.35	9	1,631	0.55%
2023/01/04	0	0.00	3	25.60	25.50	-3	1,795	-0.17%
2022/12/30	0	0.00	5.2	25.25	25.25	-5.2	1,828	-0.29%
2022/12/29	3	24.65	3	24.95	24.95	0	1,828	0.00%
2022/12/23	0	0.00	5	25.04	25.10	-5	1,907	-0.26%
2022/12/22	0	0.00	6	24.94	24.85	-6	1,931	-0.31%
2022/12/21	1	24.75	1	24.75	24.75	0	1,963	0.00%
2022/12/20	6	24.76	0	0.00	24.60	6	1,999	0.30%
2022/12/16	3	25.00	0	0.00	25.05	3	2,063	0.15%
2022/12/15	3	25.20	0	0.00	25.25	3	2,073	0.14%
2022/12/13	0	0.00	3	25.50	25.45	-3	2,106	-0.14%
2022/12/12	6	25.23	0	0.00	25.05	6	2,139	0.28%
2022/12/09	1	26.00	14	25.58	25.60	-13	2,133	-0.61%
2022/12/08	3	24.85	3	24.92	25.00	0	2,069	0.00%
2022/12/06	3	25.00	0	0.00	24.95	3	2,086	0.14%
2022/12/05	1	25.25	1	25.30	25.30	0	2,080	0.00%
2022/12/02	0	0.00	2	25.20	25.25	-2	2,081	-0.10%
2022/12/01	3	25.20	0	0.00	25.25	3	2,086	0.14%
2022/11/30	0	0.00	1	25.35	25.35	-1	2,087	-0.05%
2022/11/23	0	0.00	3	25.10	25.15	-3	2,094	-0.14%
2022/11/22	3	24.75	0	0.00	24.80	3	2,091	0.14%
2022/11/21	0	0.00	1	25.00	24.95	-1	2,112	-0.05%
2022/11/17	0	0.00	2	24.90	24.85	-2	2,101	-0.10%
2022/11/15	0	0.00	4	24.69	24.80	-4	2,095	-0.19%
2022/11/14	0	0.00	4	24.36	24.30	-4	2,085	-0.19%
2022/11/11	10	24.25	0	23.95	23.90	10	2,143	0.47%
2022/11/10	0	0.00	5	23.95	23.95	-5	2,179	-0.23%
2022/11/09	2	23.80	4	24.09	23.90	-2	2,204	-0.09%
2022/11/08	0	0.00	8	23.76	23.80	-8	2,214	-0.36%
2022/11/07	0	0.00	23	23.32	23.40	-23	2,212	-1.04%
2022/11/04	3.1	22.81	3	23.10	23.15	0.1	2,229	0.01%
2022/11/02	6	23.20	3	23.50	23.15	3	2,342	0.13%
2022/11/01	0	0.00	8	23.31	23.40	-8	2,363	-0.34%
2022/10/31	20	22.65	3	22.65	22.65	17	2,382	0.71%
2022/10/28	0	0.00	5	22.43	22.20	-5	2,420	-0.21%
2022/10/27	0	0.00	3	22.35	22.45	-3	2,531	-0.12%
2022/10/25	1	21.85	0	0.00	22.20	1	2,571	0.04%
2022/10/20	4	21.75	1	22.40	22.40	3	2,591	0.12%
2022/10/19	0	0.00	3	22.45	22.10	-3	2,514	-0.12%
2022/10/18	5	22.08	0	0.00	22.30	5	2,499	0.20%
2022/10/17	13	22.29	1	22.50	22.25	12	2,492	0.48%
2022/10/14	0	0.00	3	22.90	22.95	-3	2,454	-0.12%
2022/10/13	15	22.89	0	0.00	22.50	15	2,464	0.61%
2022/10/12	5	23.15	0	0.00	23.25	5	2,437	0.21%
2022/10/11	7	23.66	0	0.00	23.50	7	2,428	0.29%
2022/10/06	3	24.08	0	0.00	24.30	3	2,407	0.12%
2022/10/04	3	24.05	3	24.35	24.20	0	2,437	0.00%
2022/10/03	2	24.00	1	23.85	24.00	1	2,440	0.04%
2022/09/30	10	23.75	0	0.00	24.00	10	2,475	0.40%
2022/09/29	0	0.00	6	24.24	24.25	-6	2,442	-0.25%
2022/09/28	3	24.15	0	0.00	23.70	3	2,442	0.12%
2022/09/27	3	24.15	2	24.60	24.40	1	2,449	0.04%
2022/09/26	7	24.49	5	24.20	24.30	2	2,423	0.08%
2022/09/23	0	0.00	3	25.60	25.55	-3	2,396	-0.13%
2022/09/22	8	25.30	1	25.50	25.25	7	2,428	0.29%
2022/09/21	7	25.75	1	25.85	25.65	6	2,421	0.25%
2022/09/20	0	0.00	3	25.90	25.75	-3	2,433	-0.12%
2022/09/19	2	25.70	6	25.70	25.60	-4	2,449	-0.16%
2022/09/16	0	0.00	4	25.30	25.40	-4	2,439	-0.16%
2022/09/15	0	0.00	5	25.17	25.20	-5	2,477	-0.20%
2022/09/14	17	24.85	0	0.00	24.85	17	2,557	0.66%
2022/09/12	0	0.00	5	25.39	25.40	-5	2,676	-0.19%
2022/09/08	0	0.00	22	24.89	25.05	-22	2,694	-0.82%
2022/09/07	3	24.68	0	0.00	24.55	3	2,714	0.11%
2022/09/05	2	25.20	20	25.15	25.20	-18	2,725	-0.66%
2022/09/01	3	25.15	0	0.00	25.30	3	2,783	0.11%
2022/08/31	3	25.30	100	25.20	25.40	-97	2,776	-3.49%
2022/08/30	0.7	25.30	1	25.30	25.35	-0.3	2,779	-0.01%
2022/08/29	3	25.20	0	0.00	25.20	3	2,792	0.11%
2022/08/26	2	25.78	6	25.73	25.80	-4	2,801	-0.14%
2022/08/25	0	0.00	3	25.48	25.50	-3	2,788	-0.11%
2022/08/24	1	25.20	0	0.00	25.20	1	2,803	0.04%
2022/08/23	0	0.00	7	25.31	25.40	-7	2,813	-0.25%
2022/08/22	7	24.95	3	25.15	25.10	4	2,805	0.14%
2022/08/19	24	25.25	0	0.00	25.15	24	2,799	0.86%
2022/08/18	12	25.41	0	0.00	25.25	12	2,806	0.43%
2022/08/17	0	0.00	3	25.50	25.80	-3	2,749	-0.11%
2022/08/16	2	24.95	0	0.00	25.25	2	2,739	0.07%
2022/08/15	10	24.80	7	25.00	24.95	3	2,712	0.11%
2022/08/11	0	0.00	90	24.63	24.65	-90	2,769	-3.25%
2022/08/10	1	24.80	0	0.00	24.70	1	2,777	0.04%
2022/08/09	0	0.00	11	24.46	24.65	-11	2,752	-0.40%
2022/08/08	3	23.90	0	0.00	23.90	3	2,740	0.11%
2022/08/05	0	0.00	10	23.91	24.20	-10	2,746	-0.36%
2022/08/04	14	23.26	106	23.21	23.45	-92	2,771	-3.32%	大賣/
2022/08/03	17	24.07	15	23.70	23.60	2	2,768	0.07%
2022/08/02	3	24.70	0	0.00	24.70	3	2,783	0.11%
2022/08/01	0	0.00	5	25.00	24.90	-5	3,136	-0.16%
2022/07/29	3	24.25	7	24.59	24.70	-4	3,148	-0.13%
2022/07/28	23	24.55	3	24.65	24.40	20	3,212	0.62%
2022/07/27	0	0.00	3	24.45	24.45	-3	3,287	-0.09%
2022/07/26	3	24.10	3	24.30	24.30	0	3,320	0.00%
2022/07/25	0	0.00	3	24.35	24.25	-3	3,359	-0.09%
2022/07/22	0	0.00	4	24.18	24.25	-4	3,411	-0.12%
2022/07/21	6	23.88	0	0.00	24.15	6	3,473	0.17%
2022/07/20	51	24.01	12	24.08	24.05	39	3,532	1.10%
2022/07/19	3	23.75	11	23.47	23.75	-8	3,579	-0.22%
2022/07/18	0	0.00	8	23.18	23.25	-8	3,639	-0.22%
2022/07/14	3	22.90	2	23.15	23.30	1	3,718	0.03%
2022/07/13	0	0.00	9	23.13	23.05	-9	3,802	-0.24%
2022/07/12	3	22.75	0	0.00	22.70	3	3,847	0.08%
2022/07/11	4	22.93	0	0.00	23.00	4	3,997	0.10%
2022/07/08	50	23.10	9	23.08	23.20	41	4,116	1.00%
2022/07/06	10	22.70	2	23.10	22.40	8	4,463	0.18%
2022/07/05	50	22.94	11	23.00	23.25	39	4,552	0.86%
2022/07/04	0	0.00	11	22.45	22.50	-11	4,716	-0.23%
2022/07/01	1	22.55	10	22.20	22.15	-9	4,801	-0.19%
2022/06/30	6	22.80	81	22.80	22.80	-75	4,827	-1.55%
2022/06/29	23	23.32	0	0.00	23.30	23	4,831	0.48%
2022/06/28	24	23.51	3	23.80	23.40	21	4,878	0.43%
2022/06/27	11	24.00	2	24.00	24.10	9	4,899	0.18%
2022/06/24	53	23.89	9	23.97	23.85	44	4,922	0.89%
2022/06/23	4	23.29	0	0.00	23.45	4	4,940	0.08%
2022/06/22	6	25.68	0	26.00	25.25	6	4,918	0.12%
2022/06/21	0	26.15	6	26.08	26.00	-6	4,895	-0.12%
2022/06/20	6	25.71	155	25.66	25.50	-149	4,879	-3.05%	大賣/鉅額交易
2022/06/17	5	25.90	0	0.00	26.00	5	4,882	0.10%
2022/06/16	0	0.00	6	26.45	26.20	-6	4,887	-0.12%
2022/06/15	4	26.18	11	26.07	26.25	-7	4,938	-0.14%
2022/06/14	6	25.93	0	0.00	26.25	6	4,995	0.12%
2022/06/13	9	26.36	0	0.00	26.20	9	5,024	0.18%
2022/06/10	10	26.73	0	0.00	26.90	10	4,999	0.20%
2022/06/09	10	26.88	0	0.00	26.90	10	5,007	0.20%
2022/06/08	0	27.05	0	0.00	26.95	0	5,019	0.00%
2022/06/07	2	26.85	0	0.00	26.85	2	5,028	0.04%
2022/06/06	22	27.09	0	0.00	27.05	22	5,041	0.44%
2022/06/02	2	26.85	0	0.00	27.05	2	5,058	0.04%
2022/06/01	1	27.05	0	0.00	27.05	1	5,105	0.02%
2022/05/27	1	26.70	0	0.00	26.75	1	5,200	0.02%
2022/05/26	33	26.76	4	26.70	26.65	29	5,302	0.55%
2022/05/25	6	26.22	0	0.00	26.30	6	5,295	0.11%
2022/05/24	92	26.58	2	26.60	26.35	90	5,311	1.69%
2022/05/23	13	26.36	0	0.00	26.40	13	5,288	0.25%
2022/05/20	24	26.21	0	0.00	26.30	24	5,325	0.45%
2022/05/19	8	26.26	0	0.00	26.30	8	5,298	0.15%
2022/05/18	20	27.25	0	0.00	27.20	20	5,250	0.38%
2022/05/17	0	27.05	7	27.04	27.05	-7	5,259	-0.13%
2022/05/16	4	26.36	0	0.00	26.60	4	5,245	0.08%
2022/05/13	0	26.40	8	26.43	26.40	-8	5,284	-0.15%
2022/05/12	7	25.94	2	25.50	25.50	5	5,263	0.10%
2022/05/11	3	26.45	0	0.00	26.35	3	5,208	0.06%
2022/05/10	11	26.38	16	26.51	26.85	-5	5,220	-0.10%
2022/05/09	40	27.57	1	27.05	27.00	39	5,159	0.76%
2022/05/06	3	29.95	6	29.67	30.00	-3	4,856	-0.06%
2022/05/05	4	30.64	11	30.30	30.50	-7	4,890	-0.14%
2022/05/04	3	29.70	24	29.77	29.65	-21	4,827	-0.43%
2022/05/03	19	28.71	0	0.00	28.80	19	4,779	0.40%
2022/04/29	11	29.50	0	0.00	29.25	11	4,777	0.23%
2022/04/28	3	29.45	9	29.95	29.60	-6	4,768	-0.13%
2022/04/27	3	29.32	27	29.34	29.40	-24	4,716	-0.51%
2022/04/26	25	29.77	13	29.75	29.75	12	4,659	0.26%
2022/04/25	9	30.52	0	0.00	30.15	9	4,598	0.20%
2022/04/22	23	31.01	34	31.20	31.40	-11	4,550	-0.24%
2022/04/21	7	30.36	5.4	30.28	30.50	1.6	4,503	0.04%
2022/04/20	1	30.85	3	31.00	30.65	-2	4,467	-0.04%
2022/04/19	44	30.50	0	0.00	30.80	44	4,482	0.98%
2022/04/18	2	30.90	4	30.99	30.80	-2	4,432	-0.05%
2022/04/15	19	31.10	1	31.30	30.65	18	4,563	0.39%
2022/04/14	38	32.07	61	32.50	32.05	-23	4,706	-0.49%
2022/04/13	14	32.37	33	31.71	32.70	-19	4,633	-0.41%
2022/04/12	2	31.10	35.9	31.31	31.45	-33.9	4,519	-0.75%
2022/04/11	28	30.91	0	0.00	30.80	28	4,405	0.64%
2022/04/08	20	30.81	37.9	30.67	31.00	-17.9	4,384	-0.41%
2022/04/07	3	29.90	20	30.18	29.85	-17	4,416	-0.38%
2022/04/06	1	29.90	403.2	29.84	30.15	-402.2	4,652	-8.64%	大賣/鉅額交易
2022/04/01	0	0.00	5	29.85	29.95	-5	4,672	-0.11%
2022/03/31	1	29.80	5.4	29.73	29.75	-4.4	4,662	-0.10%
2022/03/30	2.5	29.42	8.1	29.58	29.60	-5.6	4,633	-0.12%
2022/03/29	0	29.25	7	29.44	29.55	-7	4,661	-0.15%
2022/03/28	14	29.00	4	29.21	29.20	10	4,745	0.21%
2022/03/25	0	0.00	2	29.10	29.05	-2	4,870	-0.04%
2022/03/24	0	0.00	110	29.15	29.05	-110	5,338	-2.06%	大賣/鉅額交易
2022/03/23	1	28.90	1	28.80	28.85	0	5,874	0.00%
2022/03/22	3	28.58	0	0.00	28.85	3	5,989	0.05%
2022/03/21	0	0.00	1	28.45	28.40	-1	5,939	-0.02%
2022/03/18	5	28.20	2	28.40	28.00	3	5,937	0.05%
2022/03/17	0	0.00	7	28.21	28.20	-7	5,862	-0.12%
2022/03/16	0	0.00	3	27.90	27.85	-3	5,799	-0.05%
2022/03/15	0	0.00	3.3	27.78	27.50	-3.3	5,803	-0.06%
2022/03/14	0.5	27.52	2	27.53	27.55	-1.5	5,806	-0.03%
2022/03/11	4	27.53	5	27.73	27.40	-1	5,829	-0.02%
2022/03/10	10	27.65	0	0.00	27.70	10	5,841	0.17%
2022/03/09	30	27.35	7	27.27	27.35	23	5,845	0.39%
2022/03/08	4	26.81	6	27.04	26.80	-2	5,830	-0.03%
2022/03/07	9	27.42	0	0.00	27.25	9	5,808	0.15%
2022/03/04	1	27.90	2	28.05	27.95	-1	5,787	-0.02%
2022/03/03	15	28.21	11	28.36	28.15	4	5,819	0.07%
2022/03/02	1	27.85	9	27.94	28.15	-8	5,818	-0.14%
2022/03/01	83	28.00	11	27.66	27.85	72	5,789	1.24%
2022/02/25	0	0.00	3	26.60	26.40	-3	5,701	-0.05%
2022/02/24	5	26.54	0	0.00	26.30	5	5,746	0.09%
2022/02/23	1	27.00	0	0.00	27.10	1	5,773	0.02%
2022/02/22	6	26.98	0	0.00	27.05	6	5,805	0.10%
2022/02/18	0	0.00	1	27.40	27.35	-1	5,945	-0.02%
2022/02/17	10	27.24	1	27.30	27.35	9	6,078	0.15%
2022/02/16	5	27.50	0	0.00	27.55	5	6,173	0.08%
2022/02/15	2	27.50	6	27.73	27.45	-4	6,377	-0.06%
2022/02/14	0	0.00	2	27.15	27.20	-2	6,949	-0.03%
2022/02/11	3	27.20	0	0.00	27.45	3	7,237	0.04%
2022/02/10	2	27.45	12	27.42	27.45	-10	7,246	-0.14%
2022/02/08	0	0.00	5	26.64	26.90	-5	7,169	-0.07%
2022/02/07	0	0.00	14	26.28	26.45	-14	7,112	-0.20%
2022/01/26	0	0.00	8	25.76	25.65	-8	7,064	-0.11%
2022/01/25	6	25.35	0	0.00	25.45	6	7,100	0.08%
2022/01/24	0	0.00	5	25.80	25.70	-5	7,133	-0.07%
2022/01/21	7	25.84	4	25.85	25.80	3	7,219	0.04%
2022/01/20	11	25.85	0	0.00	26.00	11	7,299	0.15%
2022/01/19	8	26.05	0	0.00	25.95	8	7,323	0.11%
2022/01/18	0	0.00	3	26.45	26.20	-3	7,354	-0.04%
2022/01/17	3	25.75	1	26.10	26.20	2	7,363	0.03%
2022/01/14	3	26.30	0	0.00	26.10	3	7,373	0.04%
2022/01/13	3	26.62	0	0.00	26.60	3	7,423	0.04%
2022/01/12	6	26.95	12	26.88	26.60	-6	7,428	-0.08%
2022/01/11	0	0.00	16	26.82	26.85	-16	7,433	-0.22%
2022/01/10	71	26.65	10	26.56	26.65	61	7,455	0.82%
2022/01/07	66	26.65	6	26.68	26.45	60	7,284	0.82%
2022/01/06	9	27.53	0	0.00	27.70	9	7,004	0.13%
2022/01/05	15	27.99	0	0.00	27.80	15	7,006	0.21%
2022/01/04	18	28.25	1	28.15	28.20	17	6,960	0.24%
2022/01/03	13	28.67	4	28.81	28.75	9	6,938	0.13%
2021/12/30	116	29.23	100	29.67	29.15	16	6,916	0.23%	大買/
2021/12/29	34	29.34	16.5	29.83	30.20	17.5	6,794	0.26%
2021/12/28	6	28.80	5	28.75	28.90	1	6,523	0.02%
2021/12/27	20	29.25	4	29.30	29.35	16	6,491	0.25%
2021/12/24	20	29.05	0	0.00	29.00	20	6,591	0.30%
2021/12/23	15	29.01	1	29.10	29.00	14	6,861	0.20%
2021/12/22	20	29.48	6	29.13	29.20	14	6,908	0.20%
2021/12/21	13	30.07	36.3	29.93	30.10	-23.3	6,838	-0.34%
2021/12/20	89.3	30.00	24	29.99	30.20	65.3	6,733	0.97%
2021/12/17	21	29.01	26.4	29.48	29.60	-5.4	6,369	-0.08%
2021/12/16	4	27.71	36	27.77	28.10	-32	5,785	-0.55%
2021/12/15	30	27.17	0	0.00	27.20	30	5,635	0.53%
2021/12/14	5	27.05	0	0.00	27.05	5	5,636	0.09%
2021/12/13	20	27.50	0	0.00	27.25	20	5,607	0.36%
2021/12/10	20	27.50	6	27.45	27.35	14	5,614	0.25%
2021/12/09	5	27.50	10	27.75	27.55	-5	5,610	-0.09%
2021/12/08	8	27.37	0	0.00	27.50	8	5,592	0.14%
2021/12/07	1	27.20	11	27.46	27.55	-10	5,579	-0.18%
2021/12/03	0	0.00	1	27.05	26.90	-1	5,547	-0.02%
2021/12/02	0	0.00	3	26.55	26.70	-3	5,534	-0.05%
2021/12/01	5	26.35	0	0.00	26.75	5	5,535	0.09%
2021/11/29	21	26.46	1	26.20	26.65	20	5,512	0.36%
2021/11/26	21	27.00	0	0.00	26.95	21	5,498	0.38%
2021/11/25	30	27.17	5	27.45	27.35	25	5,472	0.46%
2021/11/23	7	27.01	10	27.35	27.20	-3	5,415	-0.06%
2021/11/22	11	27.00	0	0.00	27.15	11	5,351	0.21%
2021/11/19	23	27.62	0	0.00	27.55	23	5,286	0.44%
2021/11/18	65	27.50	14	27.71	27.95	51	5,265	0.97%
2021/11/17	0	0.00	2	27.73	27.50	-2	5,192	-0.04%
2021/11/16	10	27.90	85	27.84	27.90	-75	5,120	-1.46%
2021/11/15	19	27.93	39	27.92	28.15	-20	4,982	-0.40%
2021/11/12	68	27.85	40.3	27.48	27.85	27.7	4,872	0.57%
2021/11/11	117	27.17	70	27.17	26.85	47	4,670	1.01%	大買/
2021/11/10	1	26.40	72	26.89	27.50	-71	4,071	-1.74%
2021/11/08	0	0.00	6	25.03	25.00	-6	3,770	-0.16%
2021/11/05	22	24.74	0	0.00	24.70	22	3,776	0.58%
2021/11/04	5	24.80	0	0.00	24.80	5	3,782	0.13%
2021/11/03	6	24.91	5	24.90	24.95	1	3,811	0.03%
2021/11/02	24	25.27	0	0.00	24.85	24	3,829	0.63%
2021/11/01	5	25.50	6	25.93	25.70	-1	3,792	-0.03%
2021/10/29	2	25.63	18	25.47	25.70	-16	3,727	-0.43%
2021/10/28	1	25.15	15	25.01	25.00	-14	3,658	-0.38%
2021/10/27	13	24.33	1	24.55	24.30	12	3,585	0.33%
2021/10/26	0	0.00	19	24.56	24.65	-19	3,595	-0.53%
2021/10/25	5	24.05	0	0.00	24.25	5	3,590	0.14%
2021/10/22	15	24.25	1	24.25	24.30	14	3,599	0.39%
2021/10/21	5	24.50	0	0.00	24.50	5	3,647	0.14%
2021/10/20	0	0.00	10	24.77	24.75	-10	3,664	-0.27%
2021/10/19	1	24.55	1	24.70	24.70	0	3,761	0.00%
2021/10/18	0.2	24.60	5	24.65	24.70	-4.9	3,803	-0.13%
2021/10/15	0	0.00	13	24.39	24.40	-13	3,842	-0.34%
2021/10/14	6	24.07	0	0.00	24.10	6	3,866	0.16%
2021/10/13	6	24.26	6	24.44	24.35	0	3,934	0.00%
2021/10/12	3	24.00	6.5	24.30	24.30	-3.5	3,954	-0.09%
2021/10/08	6	24.32	13	24.55	24.40	-7	3,951	-0.18%
2021/10/07	2	23.98	10	24.25	24.30	-8	3,924	-0.20%
2021/10/06	6	23.88	24	24.12	23.90	-18	3,910	-0.46%
2021/10/05	3.2	23.26	2	23.50	23.50	1.2	3,837	0.03%
2021/10/04	17.1	23.51	13	23.42	23.55	4.1	3,821	0.11%
2021/10/01	58.6	24.18	30	23.54	23.60	28.6	3,803	0.75%
2021/09/30	13	24.29	241	24.44	24.50	-228	3,681	-6.19%	大賣/鉅額交易
2021/09/29	0.1	23.50	27	24.01	23.95	-26.9	3,412	-0.79%
2021/09/28	2	23.70	15	23.75	23.65	-13	3,336	-0.39%
2021/09/27	1	22.95	22	23.37	23.60	-21	3,301	-0.64%
2021/09/24	14	23.17	27	23.43	22.95	-13	3,294	-0.39%
2021/09/23	1	22.65	0.2	22.55	22.70	0.8	3,336	0.02%
2021/09/22	10	22.60	0	0.00	22.60	10	3,367	0.30%
2021/09/17	0	0.00	10	22.95	22.95	-10	3,374	-0.30%
2021/09/16	16	22.55	0	0.00	22.65	16	3,379	0.47%
2021/09/15	5	22.65	0	0.00	22.70	5	3,404	0.15%
2021/09/14	0	0.00	2	23.05	22.90	-2	3,432	-0.06%
2021/09/13	4	22.90	11.3	22.75	22.95	-7.3	3,463	-0.21%
2021/09/10	7	22.30	0	0.00	22.45	7	3,466	0.20%
2021/09/09	5	22.35	0	0.00	22.30	5	3,464	0.14%
2021/09/08	5	22.50	0	0.00	22.40	5	3,485	0.14%
2021/09/07	10	22.70	0	0.00	22.70	10	3,502	0.29%
2021/09/06	1	22.80	0	0.00	22.90	1	3,548	0.03%
2021/09/02	5	22.75	0	0.00	22.95	5	3,580	0.14%
2021/09/01	3	22.72	15	22.82	23.10	-12	3,597	-0.33%
2021/08/27	0	0.00	8	22.45	22.45	-8	3,633	-0.22%
2021/08/26	2	22.25	0	0.00	22.30	2	3,652	0.05%
2021/08/25	1	22.35	7	22.30	22.35	-6	3,691	-0.16%
2021/08/24	6	22.20	0	0.00	22.25	6	3,715	0.16%
2021/08/23	0	0.00	23	22.25	22.60	-23	3,746	-0.61%
2021/08/20	0	0.00	19	21.47	21.55	-19	3,759	-0.51%
2021/08/19	11	21.27	1	21.50	21.50	10	3,789	0.26%
2021/08/18	0	0.00	1	21.50	21.50	-1	3,896	-0.03%
2021/08/17	1	21.65	0	0.00	21.45	1	4,008	0.02%
2021/08/16	5	21.85	10	21.70	21.60	-5	4,017	-0.12%
2021/08/13	5.3	22.26	0	0.00	22.15	5.3	4,031	0.13%
2021/08/11	0	0.00	16	22.48	22.50	-16	4,073	-0.39%
2021/08/10	15	22.31	0	0.00	22.30	15	4,113	0.36%
2021/08/09	1	22.45	6	22.71	22.45	-5	4,250	-0.12%
2021/08/06	14	22.45	0	0.00	22.45	14	4,286	0.33%
2021/08/05	10	22.65	0	0.00	22.60	10	4,382	0.23%
2021/08/04	5	22.85	0	0.00	22.95	5	4,576	0.11%
2021/08/03	2	22.60	22	22.80	23.10	-20	4,682	-0.43%
2021/08/02	21	22.47	1	22.40	22.50	20	4,662	0.43%
2021/07/30	25	22.64	0	0.00	22.65	25	4,675	0.53%
2021/07/29	21	23.01	5	23.20	22.90	16	4,729	0.34%
2021/07/28	11	23.01	0	0.00	22.90	11	4,849	0.23%
2021/07/27	15	23.25	0	0.00	22.80	15	5,004	0.30%
2021/07/26	9	23.69	20	23.85	23.60	-11	5,097	-0.22%
2021/07/23	12	25.34	45	25.36	25.50	-33	5,123	-0.64%
2021/07/22	0	0.00	25	25.45	25.50	-25	5,068	-0.49%
2021/07/21	1	25.00	10	25.48	25.15	-9	5,070	-0.18%
2021/07/20	5	25.20	5.3	25.35	25.40	-0.3	5,073	-0.01%
2021/07/19	0	0.00	12	25.57	25.50	-12	5,214	-0.23%
2021/07/16	0	25.30	22	25.13	25.10	-22	5,547	-0.40%
2021/07/15	0	24.95	10	24.82	24.80	-10	5,604	-0.18%
2021/07/14	0	24.55	15	24.60	24.60	-15	5,809	-0.26%
2021/07/13	31	24.55	1	24.60	24.40	30	6,122	0.49%
2021/07/12	7	24.81	2	24.90	24.85	5	6,186	0.08%
2021/07/09	0	25.20	0	0.00	25.05	0	6,362	0.00%
2021/07/08	1	25.15	5.9	25.18	25.20	-4.9	6,594	-0.07%
2021/07/07	0	0.00	3	24.80	24.85	-3	6,691	-0.04%
2021/07/06	2	24.80	0	0.00	24.80	2	6,785	0.03%
2021/07/05	0	0.00	6	24.99	25.00	-6	6,803	-0.09%
2021/07/02	4	24.90	0	0.00	24.65	4	6,877	0.06%
2021/07/01	20	24.93	2	25.25	24.70	18	6,919	0.26%
2021/06/30	17	25.37	96	25.26	25.35	-79	6,939	-1.14%
2021/06/29	80	24.53	0	0.00	24.45	80	6,799	1.18%
2021/06/28	0	0.00	10	24.40	24.45	-10	6,817	-0.15%
2021/06/25	2.5	24.43	0	0.00	24.35	2.5	6,872	0.04%
2021/06/24	10.5	24.45	0	0.00	24.50	10.5	6,914	0.15%
2021/06/23	2	24.25	10.1	24.50	24.65	-8.1	6,964	-0.12%
2021/06/21	10	24.28	0	0.00	24.10	10	7,015	0.14%
2021/06/18	12	24.69	1	24.80	24.70	11	7,101	0.15%
2021/06/16	20	24.58	3	24.75	24.65	17	7,310	0.23%
2021/06/15	6	24.59	1.2	24.55	24.55	4.8	7,465	0.06%
2021/06/11	2	24.90	0	0.00	24.90	2	7,631	0.03%
2021/06/09	5	25.10	0	0.00	25.20	5	7,735	0.06%
2021/06/08	1	25.45	5	25.50	25.35	-4	7,753	-0.05%
2021/06/07	0	0.00	4	25.50	25.10	-4	7,759	-0.05%
2021/06/04	5	25.35	0	0.00	25.25	5	7,794	0.06%
2021/06/03	9.6	25.54	11	25.74	25.55	-1.4	7,830	-0.02%
2021/06/02	0	0.00	6	25.49	25.40	-6	7,908	-0.08%
2021/06/01	6	25.28	0	0.00	25.30	6	7,917	0.08%
2021/05/31	0	0.00	7	25.54	25.55	-7	7,991	-0.09%
2021/05/28	6	25.16	6	25.36	25.10	0	8,119	0.00%
2021/05/27	10	25.28	5	25.60	25.00	5	8,166	0.06%
2021/05/26	95	25.42	23	25.48	25.45	72	8,224	0.88%
2021/05/25	22	24.51	53	24.62	25.00	-31	8,171	-0.38%
2021/05/24	1	23.50	0	0.00	24.05	1	8,156	0.01%
2021/05/21	0	0.00	13	23.45	23.90	-13	8,260	-0.16%
2021/05/20	25	22.63	0	0.00	22.55	25	8,303	0.30%
2021/05/18	12	22.55	63	21.87	22.90	-51	8,377	-0.61%
2021/05/17	57	20.85	64	20.86	20.90	-7	8,412	-0.08%
2021/05/14	10	23.28	5	23.80	23.10	5	8,383	0.06%
2021/05/13	7	23.49	2	23.30	23.05	5	8,312	0.06%
2021/05/12	21	24.44	12	25.21	23.75	9	8,197	0.11%
2021/05/11	52	26.29	33	27.10	26.00	19	8,023	0.24%
2021/05/10	11	27.35	5	27.40	27.25	6	7,926	0.08%
2021/05/07	79	26.98	3	26.95	27.10	76	7,942	0.96%
2021/05/06	21	27.21	7	27.07	27.20	14	7,918	0.18%
2021/05/05	4	27.74	23	27.63	27.75	-19	7,843	-0.24%
2021/05/04	21	26.45	11	26.51	25.90	10	7,712	0.13%
2021/05/03	131	28.15	1	27.40	27.50	130	7,580	1.71%	大買/鉅額交易
2021/04/29	27	28.67	0	28.50	28.55	27	7,462	0.36%
2021/04/28	36	28.62	3	28.58	28.55	33	7,385	0.45%
2021/04/27	6	28.29	6	28.76	28.80	0	7,415	0.00%
2021/04/26	13.5	28.33	0	0.00	28.45	13.5	7,347	0.18%
2021/04/23	38	28.17	11	28.36	28.50	27	7,331	0.37%
2021/04/22	23	29.33	36.7	28.88	28.35	-13.7	7,311	-0.19%
2021/04/21	26	28.46	3	28.85	28.60	23	6,907	0.33%
2021/04/20	26	28.63	1	28.30	28.45	25	6,811	0.37%
2021/04/19	3	28.63	128.5	28.51	29.35	-125.5	6,638	-1.89%	大賣/鉅額交易
2021/04/16	17	27.61	2.3	27.77	27.65	14.7	6,350	0.23%
2021/04/15	7	27.59	5	28.02	27.60	2	6,293	0.03%
2021/04/14	5.2	27.39	25	27.81	28.10	-19.8	6,125	-0.32%
2021/04/13	5	27.05	18.4	27.17	26.80	-13.4	5,942	-0.23%
2021/04/12	10	27.25	8	27.25	27.25	2	5,845	0.03%
2021/04/09	0	0.00	8	26.90	26.90	-8	5,801	-0.14%
2021/04/08	0	26.90	12	26.85	27.05	-12	5,829	-0.21%
2021/04/07	13	26.29	0	0.00	26.35	13	5,824	0.22%
2021/04/06	114	26.50	0	0.00	26.35	114	5,799	1.97%	大買/鉅額交易
2021/04/01	1	26.80	30	26.85	26.80	-29	5,739	-0.51%
2021/03/31	11.9	26.84	4	27.01	27.05	7.9	5,723	0.14%
2021/03/30	60	26.78	3	27.00	26.75	57	5,686	1.00%
2021/03/29	0	0.00	3	26.75	26.50	-3	5,649	-0.05%
2021/03/26	3	26.25	0	0.00	26.35	3	5,630	0.05%
2021/03/25	100	26.87	60	26.52	26.55	40	5,609	0.71%
2021/03/24	7	27.09	1	27.55	26.90	6	5,582	0.11%
2021/03/23	5	27.08	8	27.23	27.60	-3	5,543	-0.05%
2021/03/22	1	27.40	117	27.49	27.40	-116	5,485	-2.11%	大賣/鉅額交易
2021/03/19	0	0.00	13	26.75	27.05	-13	5,397	-0.24%
2021/03/18	22	26.38	1	26.50	26.85	21	5,339	0.39%
2021/03/17	7	26.17	27.4	26.31	26.60	-20.4	5,289	-0.39%
2021/03/16	5	25.70	18	25.60	25.65	-13	5,183	-0.25%
2021/03/15	5	24.90	5	25.20	25.05	0	5,229	0.00%
2021/03/12	5	24.75	2	24.75	24.75	3	5,285	0.06%
2021/03/10	12	24.98	12	24.90	24.90	0	5,527	0.00%
2021/03/09	6	25.26	1	25.40	25.25	5	5,733	0.09%
2021/03/08	8	25.69	21.5	25.62	25.35	-13.5	5,782	-0.23%
2021/03/05	2	25.00	6	25.00	25.20	-4	5,709	-0.07%
2021/03/04	10.5	25.06	0	0.00	25.10	10.5	5,717	0.18%
2021/03/03	4	25.35	8.5	25.35	25.35	-4.5	5,635	-0.08%
2021/03/02	5	25.03	6	24.93	24.25	-1	5,493	-0.02%
2021/02/26	5	24.40	5	24.45	24.60	0	5,463	0.00%
2021/02/25	3	24.60	11	24.73	24.70	-8	5,460	-0.15%
2021/02/24	3	24.60	14.3	24.66	24.55	-11.3	5,530	-0.20%
2021/02/23	1	24.75	29	24.68	24.70	-28	5,584	-0.50%
2021/02/22	50	23.70	26	24.08	24.20	24	5,643	0.43%
2021/02/18	13	23.13	82	22.93	23.30	-69	5,645	-1.22%
2021/02/17	11	22.22	7	22.48	22.55	4	5,631	0.07%
2021/02/05	1	22.45	10	22.65	22.45	-9	5,582	-0.16%
2021/02/04	77	21.62	0	0.00	21.75	77	5,561	1.38%
2021/02/03	10	22.05	70	22.05	21.90	-60	5,624	-1.07%
2021/02/02	73	21.82	24	21.87	22.15	49	5,923	0.83%
2021/02/01	0	0.00	12	21.08	21.15	-12	6,083	-0.20%
2021/01/29	4	21.10	8	21.08	20.90	-4	6,110	-0.07%
2021/01/28	7	21.48	0	0.00	21.35	7	6,116	0.11%
2021/01/27	3	21.88	2	21.80	21.85	1	6,159	0.02%
2021/01/26	1	21.90	3	21.78	21.95	-2	6,277	-0.03%
2021/01/25	5	21.25	13	22.16	22.25	-8	6,321	-0.13%
2021/01/22	9	21.57	6	21.53	21.55	3	6,373	0.05%
2021/01/21	11	21.62	6	22.01	21.80	5	6,433	0.08%
2021/01/20	10	21.88	0	0.00	21.60	10	6,791	0.15%
2021/01/19	11	22.69	0	0.00	22.65	11	6,783	0.16%
2021/01/18	8	22.18	25.1	22.81	23.05	-17.1	6,868	-0.25%
2021/01/15	12	22.78	24	22.92	22.25	-12	6,909	-0.17%
2021/01/14	0	0.00	11	23.55	23.55	-11	6,972	-0.16%
2021/01/13	44	23.51	2	23.63	23.55	42	7,068	0.59%
2021/01/12	7	23.81	0	0.00	23.60	7	7,374	0.09%
2021/01/11	22	24.32	2.3	24.77	24.10	19.7	7,660	0.26%
2021/01/08	0	0.00	12.5	24.79	24.55	-12.5	7,851	-0.16%
2021/01/07	12	24.03	4	24.16	24.15	8	7,955	0.10%
2021/01/06	15	24.14	1	23.85	23.85	14	8,022	0.17%
2021/01/05	6	24.37	0	0.00	24.45	6	8,002	0.07%
2021/01/04	4	24.55	3	24.45	24.70	1	8,110	0.01%
2020/12/31	9	24.46	4	24.85	25.00	5	8,226	0.06%
2020/12/30	10	24.99	15	24.94	24.80	-5	8,398	-0.06%
2020/12/29	0	0.00	6	24.44	24.55	-6	8,443	-0.07%
2020/12/28	2	24.25	0	0.00	24.20	2	8,598	0.02%
2020/12/25	4	24.20	0	0.00	24.25	4	8,829	0.05%
2020/12/24	1	24.25	7	24.45	24.40	-6	8,893	-0.07%
2020/12/23	7	24.00	0	0.00	24.20	7	9,006	0.08%
2020/12/22	0	0.00	17	24.12	24.00	-17	9,079	-0.19%
2020/12/21	2	23.95	7	24.61	24.65	-5	9,300	-0.05%
2020/12/18	10	24.06	5	24.40	24.00	5	9,832	0.05%
2020/12/17	6	24.41	0	0.00	24.25	6	10,081	0.06%
2020/12/16	17	24.39	35	24.56	24.70	-18	10,474	-0.17%
2020/12/15	11	24.13	0.9	24.00	23.95	10.1	10,690	0.09%
2020/12/14	11	23.85	17	23.98	24.10	-6	10,971	-0.05%
2020/12/11	1	24.20	11	24.47	24.30	-10	11,362	-0.09%
2020/12/10	10	24.16	1	24.45	24.20	9	11,829	0.08%
2020/12/09	44	24.35	10	24.28	24.40	34	11,951	0.28%
2020/12/08	17	24.82	2	24.85	24.90	15	12,012	0.12%
2020/12/07	22.4	25.35	26	25.33	25.40	-3.6	12,261	-0.03%
2020/12/04	20.3	24.78	3	25.18	24.80	17.3	12,522	0.14%
2020/12/03	42	25.23	32	25.19	25.05	10	12,568	0.08%
2020/12/02	17	26.33	0	0.00	26.25	17	12,499	0.14%
2020/12/01	6	26.82	1	27.10	26.90	5	12,555	0.04%
2020/11/30	1	26.95	19	27.14	27.05	-18	12,767	-0.14%
2020/11/27	5	26.50	0	0.00	26.65	5	13,119	0.04%
2020/11/26	9	26.79	0	0.00	26.75	9	13,702	0.07%
2020/11/25	1	26.90	2	27.10	27.00	-1	14,046	-0.01%
2020/11/24	3	26.97	8.1	27.11	27.00	-5.1	14,387	-0.04%
2020/11/23	4	26.69	13.2	26.88	27.10	-9.2	14,594	-0.06%
2020/11/20	18	26.26	3	26.10	26.25	15	14,751	0.10%
2020/11/19	50	26.92	14	26.89	26.50	36	15,180	0.24%
2020/11/18	31	27.65	3	27.32	27.50	28	15,443	0.18%
2020/11/17	9	28.24	0	0.00	28.15	9	15,629	0.06%
2020/11/16	19	28.02	3	28.15	28.45	16	16,355	0.10%
2020/11/13	10.1	28.08	13.1	28.28	28.30	-3	16,391	-0.02%
2020/11/12	20.1	27.93	8	27.98	27.75	12.1	16,410	0.07%
2020/11/11	8	28.33	11	28.36	28.55	-3	16,363	-0.02%
2020/11/10	84	28.03	80	29.33	28.30	4	16,389	0.02%
2020/11/09	1	28.00	27.7	27.84	28.00	-26.7	16,128	-0.17%
2020/11/06	2	26.75	16.1	26.79	26.75	-14.1	15,991	-0.09%
2020/11/05	9	26.50	1	26.70	26.40	8	16,039	0.05%
2020/11/04	1	26.50	0	0.00	26.70	1	16,086	0.01%
2020/11/03	13	26.57	18.7	26.57	26.70	-5.7	16,072	-0.04%
2020/11/02	2	26.10	0	0.00	26.15	2	16,141	0.01%
2020/10/30	16	26.63	33	26.62	26.20	-17	16,296	-0.10%
2020/10/29	1	25.45	12	26.07	26.25	-11	16,284	-0.07%
2020/10/28	17.1	26.13	35	26.55	26.05	-17.9	16,335	-0.11%
2020/10/27	8	25.47	0	0.00	25.35	8	16,284	0.05%
2020/10/26	6	25.99	4	25.93	25.85	2	16,287	0.01%
2020/10/23	19	25.76	19	25.83	25.80	0	16,367	0.00%
2020/10/22	5	25.40	23.4	25.56	25.90	-18.4	16,452	-0.11%
2020/10/21	22	25.17	16.9	25.40	25.30	5.1	16,563	0.03%
2020/10/20	25	24.24	88.1	25.35	25.20	-63.1	16,809	-0.38%
2020/10/19	93	24.40	28	24.04	23.80	65	16,856	0.39%
2020/10/16	19.3	26.18	39	26.45	25.95	-19.7	17,312	-0.11%
2020/10/06	23.7	22.89	26.6	22.80	22.85	-2.9	17,231	-0.02%
2020/10/05	37.5	23.25	0	0.00	23.30	37.5	17,214	0.22%
2020/09/30	11	23.55	42	23.69	23.45	-31	17,252	-0.18%
2020/09/29	27.5	24.04	23	23.95	23.70	4.5	17,522	0.03%
2020/09/28	13	23.23	15	23.52	23.60	-2	17,644	-0.01%
2020/09/25	102	23.18	59	23.78	23.00	43	17,685	0.24%	大買/
2020/09/24	4	23.58	30	23.87	23.65	-26	17,878	-0.15%
2020/09/23	25	24.21	42	24.04	23.90	-17	17,957	-0.09%
2020/09/22	15	23.89	52	24.35	24.50	-37	17,864	-0.21%
2020/09/21	9	24.20	12	24.15	24.15	-3	17,842	-0.02%
2020/09/18	0	0.00	12	24.03	24.10	-12	17,970	-0.07%
2020/09/17	25	23.83	15.5	23.97	23.75	9.5	17,881	0.05%
2020/09/16	26	23.73	16	24.15	23.85	10	17,926	0.06%
2020/09/15	111	23.19	104	23.43	24.05	7	17,925	0.04%	大買/大賣/
2020/09/14	62	23.88	7	24.26	23.75	55	17,371	0.32%
2020/09/11	18	24.03	27.1	24.49	23.90	-9.1	17,187	-0.05%
2020/09/10	41	24.10	24	23.71	23.95	17	16,780	0.10%
2020/09/09	38	24.32	34	24.29	24.50	4	16,532	0.02%
2020/09/08	33	23.83	112	23.47	24.80	-79	16,267	-0.49%	大賣/
2020/09/07	41	24.08	132	23.60	23.95	-91	15,902	-0.57%	大賣/
2020/09/04	6	22.12	29	22.45	22.60	-23	15,489	-0.15%
2020/09/03	3	21.87	6	22.17	22.20	-3	15,321	-0.02%
2020/09/02	35	21.78	17	21.71	21.80	18	15,273	0.12%
2020/09/01	11	21.17	5	22.10	21.25	6	15,019	0.04%
2020/08/31	27	21.31	28	21.36	21.65	-1	14,683	-0.01%
2020/08/28	21	20.91	4	21.30	21.00	17	14,607	0.12%
2020/08/27	11	21.30	1	21.35	21.20	10	14,438	0.07%
2020/08/26	46	21.38	7.6	21.31	21.50	38.4	14,294	0.27%
2020/08/25	34	21.42	13	21.52	21.40	21	14,099	0.15%
2020/08/24	12	20.85	34	21.04	21.00	-22	13,766	-0.16%
2020/08/21	23	20.19	13	20.40	20.10	10	13,275	0.08%
2020/08/20	7	19.65	5	19.65	19.55	2	13,202	0.02%
2020/08/19	21	20.37	18	20.39	20.10	3	12,890	0.02%
2020/08/18	22	19.89	29.3	19.93	20.30	-7.3	12,647	-0.06%
2020/08/17	49	20.03	77	20.15	20.10	-28	12,426	-0.23%
2020/08/14	11	18.93	41	18.70	19.10	-30	11,894	-0.25%
2020/08/13	120	17.84	93	17.96	18.10	27	11,493	0.23%	大買/
2020/08/12	46	17.80	64	17.90	18.15	-18	11,350	-0.16%
2020/08/11	2	16.55	15	16.58	16.50	-13	10,722	-0.12%
2020/08/10	0	0.00	5	16.45	16.25	-5	10,688	-0.05%
2020/08/07	6	16.15	0	0.00	16.15	6	10,684	0.06%
2020/08/06	23	16.25	13.1	16.48	16.25	9.9	10,673	0.09%
2020/08/05	6	16.46	1	16.50	16.45	5	10,676	0.05%
2020/08/04	16	16.85	7	16.67	16.60	9	10,987	0.08%
2020/08/03	11	16.50	0	0.00	16.50	11	11,159	0.10%
2020/07/31	13	16.93	0	0.00	16.75	13	11,663	0.11%
2020/07/30	6	17.11	0	0.00	17.15	6	11,762	0.05%
2020/07/29	7	17.32	36	17.16	17.25	-29	11,940	-0.24%
2020/07/28	8	16.65	26	16.60	16.15	-18	11,949	-0.15%
2020/07/27	14	17.24	5	17.40	17.10	9	11,970	0.08%
2020/07/24	15	17.20	40	17.18	17.10	-25	12,353	-0.20%
2020/07/23	105	17.60	5	17.90	17.50	100	12,567	0.80%	大買/
2020/07/22	5	17.55	7	17.82	17.70	-2	12,316	-0.02%
2020/07/21	20	17.68	36	17.75	17.65	-16	12,292	-0.13%
2020/07/20	17	17.42	17	17.73	17.45	0	12,185	0.00%
2020/07/17	65	17.82	38	17.58	17.60	27	12,029	0.22%
2020/07/16	6	18.35	232	18.27	18.25	-226	11,776	-1.92%	大賣/鉅額交易
2020/07/15	10	18.34	33	18.55	18.00	-23	11,463	-0.20%
2020/07/14	48	17.95	112	18.05	17.95	-64	11,294	-0.57%	大賣/
2020/07/13	20	17.00	34	17.20	17.15	-14	10,618	-0.13%
2020/07/10	10	16.50	101	16.65	16.45	-91	10,597	-0.86%	大賣/
2020/07/09	0	0.00	22	16.90	16.95	-22	10,601	-0.21%
2020/07/08	102	16.88	45	16.97	16.95	57	10,515	0.54%	大買/
2020/07/07	15	16.22	3	16.28	16.15	12	10,427	0.12%
2020/07/06	18	16.66	3	16.88	16.65	15	10,304	0.15%
2020/07/03	42	16.10	34	16.21	16.50	8	10,163	0.08%
2020/07/02	1	15.75	6	15.37	15.80	-5	9,814	-0.05%
2020/07/01	0	0.00	6	15.27	15.15	-6	9,659	-0.06%
2020/06/30	32	15.05	10	15.33	15.10	22	9,573	0.23%
2020/06/29	1	15.10	13	14.75	15.10	-12	9,406	-0.13%
2020/06/24	5	14.50	11	14.50	14.40	-6	9,224	-0.07%
2020/06/23	0	0.00	60	14.46	14.60	-60	9,336	-0.64%
2020/06/22	60	14.71	25	14.52	14.45	35	9,254	0.38%
2020/06/19	10	14.00	0	0.00	14.05	10	9,093	0.11%
2020/06/18	12	13.91	13	14.12	14.05	-1	9,131	-0.01%
2020/06/17	3	14.05	0	0.00	14.00	3	9,091	0.03%
2020/06/16	0	0.00	10	14.10	14.00	-10	9,220	-0.11%
2020/06/15	10	13.80	0	0.00	13.85	10	9,454	0.11%
2020/06/12	11	13.69	22	13.87	13.90	-11	9,693	-0.11%
2020/06/11	24	14.11	71	14.24	14.05	-47	9,807	-0.48%
2020/06/10	12	14.43	11	14.51	14.55	1	9,790	0.01%
2020/06/09	70	14.75	18	14.57	14.50	52	10,050	0.52%
2020/06/08	8	14.35	8	14.48	14.30	0	10,122	0.00%
2020/06/05	7	14.21	0	0.00	14.20	7	10,049	0.07%
2020/06/04	2	14.25	10	14.35	14.25	-8	10,142	-0.08%
2020/06/03	10	14.20	0	0.00	14.25	10	10,064	0.10%
2020/06/02	10	14.15	10	14.40	14.15	0	10,069	0.00%
2020/06/01	1	14.20	10	14.30	14.25	-9	10,069	-0.09%
2020/05/29	1	14.20	2.3	14.26	13.95	-1.3	10,049	-0.01%
2020/05/28	50	14.26	13	14.38	14.10	37	10,005	0.37%
2020/05/27	7	14.70	13	14.60	14.60	-6	10,005	-0.06%
2020/05/26	0	0.00	0	14.20	14.30	0	9,804	0.00%
2020/05/22	0	0.00	4	14.06	13.90	-4	9,806	-0.04%
2020/05/20	1	14.10	1	14.25	14.20	0	9,915	0.00%
2020/05/19	4	14.25	1	14.30	14.25	3	9,884	0.03%
2020/05/18	0	0.00	8	14.04	14.05	-8	9,750	-0.08%
2020/05/14	0	0.00	1	13.90	13.65	-1	9,632	-0.01%
2020/05/13	0	0.00	15	13.98	13.95	-15	9,619	-0.16%
2020/05/12	0	0.00	3	13.93	13.90	-3	9,653	-0.03%
2020/05/11	22	14.10	14	14.20	13.85	8	9,602	0.08%
2020/05/08	2	14.13	8	14.04	14.05	-6	9,376	-0.06%
2020/05/07	25	13.93	54	14.20	13.85	-29	9,221	-0.31%
2020/05/06	16	13.89	1	13.90	13.85	15	8,778	0.17%
2020/05/05	1	13.90	18	14.05	14.15	-17	8,751	-0.19%
2020/05/04	19	13.80	42	13.93	13.80	-23	8,855	-0.26%
2020/04/30	34	13.55	8	13.73	13.80	26	8,823	0.29%
2020/04/29	26	13.60	28	13.74	13.75	-2	8,899	-0.02%
2020/04/28	4	12.70	7	12.99	13.00	-3	8,839	-0.03%
2020/04/27	2	12.25	4	12.20	12.20	-2	9,086	-0.02%
2020/04/24	1	12.00	13	12.10	11.90	-12	9,515	-0.13%
2020/04/23	0	0.00	55	12.01	11.85	-55	10,384	-0.53%
2020/04/22	5	11.43	34	11.56	11.65	-29	11,438	-0.25%
2020/04/21	31	11.56	38	11.47	11.35	-7	11,822	-0.06%
2020/04/20	11	11.90	0	0.00	11.90	11	11,971	0.09%
2020/04/17	29	12.20	21	12.17	12.05	8	11,968	0.07%
2020/04/16	1	12.40	16	12.45	12.40	-15	11,821	-0.13%
2020/04/15	6	12.39	10	12.40	12.45	-4	11,726	-0.03%
2020/04/14	15	12.00	10	12.30	12.05	5	11,633	0.04%
2020/04/13	25	12.16	10	12.15	12.10	15	11,597	0.13%
2020/04/10	1	12.25	13	12.43	12.35	-12	11,623	-0.10%
2020/04/09	0	0.00	10	11.85	11.70	-10	11,512	-0.09%
2020/04/08	0	0.00	20	11.35	11.50	-20	11,651	-0.17%
2020/04/07	10	11.10	12	11.11	11.00	-2	11,742	-0.02%
2020/04/06	20	10.85	0	0.00	10.95	20	12,074	0.17%
2020/04/01	10	10.90	2	11.05	11.00	8	12,112	0.07%
2020/03/31	0	0.00	4	11.00	11.05	-4	12,192	-0.03%
2020/03/30	10	10.50	1	10.80	10.90	9	12,232	0.07%
2020/03/27	2	11.05	210	11.10	10.85	-208	12,546	-1.66%	大賣/鉅額交易
2020/03/26	20	10.63	31	10.85	10.70	-11	12,493	-0.09%
2020/03/25	16	10.70	4	10.65	10.75	12	12,504	0.10%
2020/03/24	9	10.22	7	10.24	10.20	2	12,550	0.02%
2020/03/20	11	10.07	17	10.17	10.15	-6	12,611	-0.05%
2020/03/19	12	10.01	18	9.82	9.67	-6	12,638	-0.05%
2020/03/18	77	10.32	15	10.62	10.10	62	12,521	0.50%
2020/03/17	66	9.86	5	9.82	9.91	61	12,333	0.49%
2020/03/16	169	10.33	5	11.10	10.25	164	12,509	1.31%	大買/鉅額交易
2020/03/13	21	10.03	22	10.48	10.85	-1	12,421	-0.01%
2020/03/12	46	11.06	0	0.00	11.05	46	12,218	0.38%
2020/03/11	10	12.40	21	12.56	12.25	-11	12,271	-0.09%
2020/03/10	10	12.00	20	12.24	12.45	-10	12,774	-0.08%
2020/03/09	2	12.55	0	0.00	12.55	2	12,701	0.02%
2020/03/06	20	13.05	0	0.00	13.10	20	12,663	0.16%
2020/03/05	0	0.00	11	13.35	13.30	-11	12,792	-0.09%
2020/03/04	11	13.20	0	0.00	13.10	11	12,891	0.09%
2020/03/03	0	0.00	11	13.50	13.40	-11	13,103	-0.08%
2020/03/02	1	13.10	20	13.15	13.10	-19	13,120	-0.14%
2020/02/27	15	13.10	4	13.23	12.95	11	13,128	0.08%
2020/02/26	12	13.31	1	13.40	13.25	11	13,125	0.08%
2020/02/25	10	13.20	10	13.40	13.45	0	13,291	0.00%
2020/02/24	6	13.58	15	13.35	13.45	-9	13,280	-0.07%
2020/02/21	23	13.84	9	13.80	13.80	14	13,272	0.11%
2020/02/20	10	14.00	11	14.14	14.00	-1	13,313	-0.01%
2020/02/19	0	0.00	10.1	14.00	14.05	-10.1	13,441	-0.07%
2020/02/18	10	13.85	0	0.00	13.90	10	13,657	0.07%
2020/02/17	25	13.96	5	13.95	13.95	20	14,172	0.14%
2020/02/14	4	14.15	4	14.10	14.10	0	14,389	0.00%
2020/02/12	0	0.00	6	14.10	14.15	-6	14,922	-0.04%
2020/02/11	6	14.25	26	14.16	14.10	-20	15,250	-0.13%
2020/02/10	7	13.91	26	14.05	14.00	-19	15,604	-0.12%
2020/02/07	50	14.30	6	14.15	14.15	44	16,106	0.27%
2020/02/06	22	14.52	27.4	14.57	14.60	-5.4	17,501	-0.03%
2020/02/05	39	14.35	23	14.39	14.40	16	18,212	0.09%
2020/02/04	26	13.92	23	14.08	14.05	3	18,046	0.02%
2020/02/03	43	13.99	8.1	14.00	13.95	34.9	18,065	0.19%
2020/01/31	28	14.65	15	14.81	14.70	13	17,834	0.07%
2020/01/30	19	14.57	10	14.76	14.35	9	17,556	0.05%
2020/01/20	187	15.84	191	15.76	15.90	-4	17,049	-0.02%	大買/大賣/
2020/01/17	82	15.60	122	15.37	15.70	-40	16,570	-0.24%	大賣/
2020/01/16	36	15.40	48	15.27	14.85	-12	15,752	-0.08%
2020/01/15	116	14.45	129	14.54	14.60	-13	14,861	-0.09%	大買/大賣/
2020/01/14	1	14.05	40	14.06	14.20	-39	14,668	-0.27%
2020/01/10	1	13.90	16	13.83	13.70	-15	15,972	-0.09%
2020/01/09	7	13.67	0	0.00	13.60	7	18,082	0.04%
2020/01/08	0	0.00	1	13.70	13.60	-1	19,266	-0.01%
2020/01/07	3	13.68	20	13.83	13.75	-17	20,302	-0.08%
2020/01/06	3	13.80	9	13.78	13.70	-6	21,431	-0.03%
2020/01/03	25	13.92	24	13.86	13.80	1	22,241	0.00%
2020/01/02	68	14.17	0	0.00	14.00	68	22,262	0.31%
2019/12/31	11	14.63	11	14.55	14.40	0	22,215	0.00%
2019/12/30	17	14.52	40	14.41	14.55	-23	22,179	-0.10%
2019/12/27	9	13.98	17	14.09	14.15	-8	21,801	-0.04%
2019/12/26	0	0.00	10	14.00	13.90	-10	21,696	-0.05%
2019/12/25	31	13.90	5	13.93	13.90	26	21,613	0.12%
2019/12/24	74	14.09	76	14.28	14.05	-2	21,577	-0.01%
2019/12/23	4	13.83	5	13.97	13.85	-1	21,276	0.00%
2019/12/20	10	13.85	2	13.98	13.75	8	21,285	0.04%
2019/12/19	1	13.85	2	14.25	14.05	-1	21,323	0.00%
2019/12/18	10	13.95	5.1	14.09	13.90	4.9	21,730	0.02%
2019/12/17	0	0.00	20	14.20	14.10	-20	21,845	-0.09%
2019/12/16	3	13.65	33	13.95	14.05	-30	21,733	-0.14%
2019/12/13	37	13.66	0	0.00	13.60	37	21,576	0.17%
2019/12/12	26	13.94	0	0.00	13.85	26	21,469	0.12%
2019/12/11	3	14.62	3	14.27	14.10	0	21,442	0.00%
2019/12/10	21	14.10	10	14.08	14.20	11	21,077	0.05%
2019/12/09	5	13.99	24	14.12	13.95	-19	21,044	-0.09%
2019/12/06	34	14.15	4	14.23	14.05	30	21,014	0.14%
2019/12/05	51	14.07	134	14.05	14.40	-83	20,739	-0.40%	大賣/
2019/12/04	1	13.50	11	13.50	13.50	-10	20,235	-0.05%
2019/12/03	5	13.32	6	13.38	13.35	-1	20,175	0.00%
2019/12/02	43	13.56	38	13.73	13.35	5	20,133	0.02%
2019/11/29	13	13.39	81	13.44	13.60	-68	19,971	-0.34%
2019/11/28	46	13.49	34	13.72	13.55	12	19,869	0.06%
2019/11/27	6	13.58	6	13.59	13.60	0	19,634	0.00%
2019/11/26	30	13.63	31	13.92	13.50	-1	19,571	-0.01%
2019/11/25	22	13.60	39	13.69	13.75	-17	19,443	-0.09%
2019/11/22	12	13.62	18	13.79	13.50	-6	19,327	-0.03%
2019/11/21	35	13.75	3	13.75	13.75	32	19,105	0.17%
2019/11/20	29	14.08	34	14.30	13.95	-5	19,027	-0.03%
2019/11/19	31	14.20	24	14.17	14.15	7	18,832	0.04%
2019/11/18	5	14.05	48	14.08	14.00	-43	18,742	-0.23%
2019/11/15	33	13.98	10	14.25	13.85	23	18,593	0.12%
2019/11/14	88	14.23	60	14.54	14.10	28	18,360	0.15%
2019/11/13	55	14.02	10	14.10	14.00	45	17,812	0.25%
2019/11/12	31	13.73	94	13.76	13.85	-63	17,569	-0.36%
2019/11/11	116	13.69	66	13.85	13.95	50	17,290	0.29%	大買/
2019/11/08	43	14.28	21	14.41	14.00	22	16,910	0.13%
2019/11/07	55	14.70	37	14.69	14.60	18	16,541	0.11%
2019/11/06	74	14.64	9	14.58	14.50	65	16,043	0.41%
2019/11/05	124	15.29	150	15.40	15.20	-26	15,456	-0.17%	大買/大賣/
2019/11/04	17	14.89	6	15.29	15.30	11	13,922	0.08%
2019/11/01	12	13.84	28	13.80	13.95	-16	13,072	-0.12%
2019/10/31	27	13.70	39.6	13.52	13.75	-12.6	12,931	-0.10%
2019/10/30	13	13.11	10	13.35	13.30	3	12,767	0.02%
2019/10/29	1	13.25	9	13.51	13.20	-8	12,713	-0.06%
2019/10/28	12	13.31	0	0.00	13.45	12	12,620	0.10%
2019/10/25	11	13.29	25	13.55	13.30	-14	12,519	-0.11%
2019/10/24	17	13.31	25	13.28	13.40	-8	12,471	-0.06%
2019/10/23	17	13.03	37.4	13.09	13.00	-20.4	12,368	-0.16%
2019/10/22	65	13.54	0	0.00	13.35	65	12,158	0.53%
2019/10/21	12.4	13.99	49	13.93	13.95	-36.6	11,975	-0.31%
2019/10/18	49.5	13.50	23	13.36	13.65	26.5	11,758	0.23%
2019/10/17	139.5	13.27	196.9	13.26	13.10	-57.4	10,515	-0.55%	大買/大賣/
2019/10/16	157	12.55	95	12.78	13.00	62	8,378	0.74%	大買/
2019/10/15	7	11.95	62	11.89	12.15	-55	7,187	-0.77%
2019/10/14	48	11.25	60.1	11.54	11.70	-12.1	6,130	-0.20%
2019/10/09	19	10.51	20	10.56	10.65	-1	4,929	-0.02%
2019/10/08	5	9.66	32	9.68	9.72	-27	4,042	-0.67%
2019/10/07	0	0.00	3	9.60	9.58	-3	3,899	-0.08%
2019/10/04	44	9.46	235	9.38	9.46	-191	3,737	-5.11%	大賣/鉅額交易
2019/10/03	2	9.27	10	9.25	9.27	-8	3,594	-0.22%
2019/10/01	10	9.10	0	0.00	9.13	10	3,551	0.28%
2019/09/26	12	9.33	0	0.00	9.24	12	3,543	0.34%
2019/09/25	5	9.37	5	9.30	9.25	0	3,519	0.00%
2019/09/24	0	0.00	51	9.44	9.43	-51	3,554	-1.43%
2019/09/23	94	9.65	88	9.75	9.57	6	3,451	0.17%
2019/09/20	5	9.30	153.2	9.30	9.30	-148.2	2,899	-5.11%	大賣/鉅額交易
2019/09/19	0.1	8.44	0	0.00	8.46	0.1	2,729	0.00%
2019/09/18	0	0.00	2	8.48	8.50	-2	2,743	-0.07%
2019/09/17	20	8.47	10	8.60	8.45	10	2,751	0.36%
2019/09/16	15	8.58	40	8.50	8.57	-25	2,796	-0.89%
2019/09/12	0	0.00	40	8.42	8.41	-40	2,736	-1.46%
2019/09/10	50	8.40	23.4	8.30	8.44	26.6	2,736	0.97%
2019/09/09	6	8.30	46	8.28	8.30	-40	2,657	-1.50%
2019/09/06	0	0.00	9	8.23	8.24	-9	2,648	-0.34%
2019/09/05	21	8.20	0	0.00	8.19	21	2,632	0.80%
2019/09/04	4	8.14	0	0.00	8.18	4	2,632	0.15%
2019/08/30	0	0.00	3	8.04	8.02	-3	2,679	-0.11%
2019/08/28	1	7.99	0	0.00	8.00	1	2,757	0.04%
2019/08/27	0	0.00	2	8.02	7.97	-2	2,838	-0.07%
2019/08/23	2	8.02	0	0.00	8.01	2	2,941	0.07%
2019/08/22	2	8.03	3	8.04	8.04	-1	3,048	-0.03%
2019/08/21	4	8.02	0	0.00	8.04	4	3,223	0.12%
2019/08/15	1	7.96	0	0.00	8.00	1	3,352	0.03%
2019/08/13	0	0.00	0.1	8.07	8.07	-0.1	3,373	0.00%
2019/08/12	0	0.00	0.1	8.10	8.10	-0.1	3,508	0.00%
2019/08/07	0	0.00	2	8.01	8.01	-2	3,665	-0.05%
2019/08/06	5	7.92	3	7.89	7.99	2	3,709	0.05%
2019/08/02	2	8.11	3	8.11	8.12	-1	3,693	-0.03%
2019/08/01	1	8.25	0	0.00	8.23	1	3,820	0.03%
2019/07/31	2	8.37	1	8.37	8.33	1	3,791	0.03%
2019/07/30	19	8.62	15	8.61	8.61	4	3,773	0.11%
2019/07/29	3	8.61	1.4	8.60	8.63	1.6	3,738	0.04%
2019/07/26	10	8.59	5	8.59	8.59	5	3,710	0.13%
2019/07/23	0	0.00	0	8.65	8.67	0	3,613	0.00%
2019/07/22	0	0.00	110	8.67	8.70	-110	3,549	-3.10%	大賣/鉅額交易
2019/07/19	5	8.58	100	8.56	8.59	-95	3,431	-2.77%
2019/07/17	0	0.00	10	8.62	8.59	-10	3,366	-0.30%
2019/07/16	0	0.00	12	8.61	8.61	-12	3,336	-0.36%
2019/07/15	1	8.58	40	8.59	8.59	-39	3,295	-1.18%
2019/07/12	0	0.00	72	8.56	8.54	-72	3,244	-2.22%
2019/07/11	0	0.00	2	8.55	8.53	-2	3,241	-0.06%
2019/07/10	10	8.58	51	8.59	8.56	-41	3,212	-1.28%
2019/07/04	1	8.50	0	0.00	8.50	1	3,120	0.03%
2019/07/03	100	8.55	10	8.58	8.53	90	3,037	2.96%
2019/07/02	0	0.00	40	8.60	8.57	-40	3,020	-1.32%
2019/07/01	101	8.65	90	8.65	8.57	11	2,997	0.37%	大買/
2019/06/28	0	0.00	40	8.50	8.53	-40	2,849	-1.40%
2019/06/27	0	0.00	5	8.49	8.49	-5	2,826	-0.18%
2019/06/24	0	0.00	2	8.47	8.49	-2	2,806	-0.07%
2019/06/19	70	8.52	100	8.55	8.54	-30	2,672	-1.12%
2019/06/18	0	0.00	148	8.53	8.54	-148	2,630	-5.63%	大賣/鉅額交易
2019/06/14	0	0.00	30	8.49	8.48	-30	2,569	-1.17%
2019/06/13	10	8.48	0	0.00	8.49	10	2,543	0.39%
2019/06/11	0	0.00	5	8.54	8.54	-5	2,500	-0.20%
2019/06/10	0	0.00	10	8.62	8.56	-10	2,474	-0.40%
2019/06/06	30	8.56	10	8.67	8.55	20	2,452	0.82%
2019/06/05	10	8.69	0	0.00	8.70	10	2,392	0.42%
2019/06/04	40	8.70	15	8.76	8.66	25	2,360	1.06%
2019/06/03	0	0.00	20	8.78	8.78	-20	2,297	-0.87%
2019/05/31	0	0.00	20	8.72	8.74	-20	2,220	-0.90%
2019/05/30	0	0.00	30	8.68	8.66	-30	2,165	-1.39%
2019/05/29	30	8.53	0	8.56	8.56	30	2,097	1.43%
2019/05/28	115	8.69	90	8.88	8.55	25	1,960	1.28%	大買/
2019/05/27	0	0.00	40	8.68	8.68	-40	1,774	-2.25%
2019/05/24	10	8.46	2	8.57	8.45	8	1,703	0.47%
2019/05/23	33	8.59	0	0.00	8.54	33	1,660	1.99%
2019/05/22	24	8.70	20	8.81	8.67	4	1,631	0.25%
2019/05/21	10	8.65	10	8.78	8.73	0	1,586	0.00%
2019/05/20	50	8.69	0	0.00	8.68	50	1,536	3.26%
2019/05/17	0	0.00	110	8.86	8.87	-110	1,506	-7.30%	大賣/鉅額交易
2019/05/10	0	0.00	33	8.49	8.47	-33	1,137	-2.90%
2019/05/09	10	8.66	1	8.72	8.61	9	1,123	0.80%
2019/05/08	1	8.44	10	8.46	8.60	-9	950	-0.95%
2019/05/06	30	8.41	0	0.00	8.39	30	903	3.32%
2019/04/30	0	0.00	2	8.31	8.31	-2	912	-0.22%
2019/04/29	30	8.31	0	0.00	8.31	30	906	3.31%
2019/04/25	6	8.35	0	0.00	8.39	6	908	0.66%
2019/04/23	50	8.44	0	0.00	8.40	50	887	5.64%
2019/04/22	50	8.48	0	0.00	8.47	50	871	5.73%
2019/04/19	0	0.00	1	8.47	8.49	-1	862	-0.12%
2019/04/18	10	8.48	0	0.00	8.46	10	850	1.18%
2019/04/12	1	8.47	0	0.00	8.49	1	827	0.12%
2019/04/08	0	0.00	1	8.57	8.61	-1	788	-0.13%
2019/04/03	50	8.51	0	0.00	8.56	50	782	6.39%
2019/04/02	60	8.52	0	0.00	8.51	60	780	7.68%
2019/04/01	60	8.55	0	0.00	8.57	60	770	7.78%
2019/03/29	41	8.57	0.4	8.53	8.56	40.6	756	5.36%
2019/03/28	0	0.00	2	8.55	8.55	-2	755	-0.26%
2019/03/26	1	8.70	5	8.75	8.69	-4	722	-0.55%
2019/03/22	1	8.76	0	0.00	8.77	1	715	0.14%
2019/03/11	0	0.00	3	8.75	8.73	-3	929	-0.32%
2019/03/08	60	8.76	0	0.00	8.77	60	993	6.04%
2019/03/05	70	8.92	0	0.00	8.88	70	1,094	6.40%
2019/03/04	20	8.93	0	0.00	8.96	20	1,092	1.83%
2019/02/27	10	8.92	0	0.00	8.93	10	1,104	0.91%
2019/02/26	30	8.93	0	0.00	8.93	30	1,107	2.71%
2019/02/25	0	8.94	10	9.00	8.94	-10	1,114	-0.90%
2019/02/21	20	8.87	0.2	8.87	8.87	19.8	1,105	1.79%
2019/02/20	0	0.00	10	8.96	8.93	-10	1,106	-0.90%
2019/02/19	0	0.00	7	8.94	8.94	-7	1,109	-0.63%
2019/02/18	0	8.87	12	8.90	8.91	-12	1,106	-1.08%
2019/02/15	40	8.79	0	0.00	8.78	40	1,094	3.66%
2019/02/14	30	8.78	0	0.00	8.82	30	1,086	2.76%
2019/02/13	0	0.00	60	8.97	8.93	-60	1,082	-5.54%
2019/02/12	0	0.00	10	8.73	8.72	-10	1,055	-0.95%
2019/01/30	0	0.00	20	8.68	8.68	-20	1,068	-1.87%
2019/01/29	0	8.60	0	0.00	8.62	0	1,053	0.00%
2019/01/28	11	8.58	0	0.00	8.60	11	1,050	1.05%
2019/01/25	0	0.00	12	8.58	8.59	-12	1,059	-1.13%
2019/01/24	0	0.00	36	8.54	8.59	-36	1,055	-3.41%
2019/01/21	10	8.38	0	0.00	8.37	10	1,027	0.97%
2019/01/17	10	8.31	0	0.00	8.32	10	1,053	0.95%
2019/01/16	10	8.32	1	8.38	8.33	9	1,049	0.86%
2019/01/14	30	8.38	4	8.35	8.34	26	1,082	2.40%
2019/01/09	9	8.42	10	8.45	8.45	-1	1,125	-0.09%
2019/01/07	0	0.00	10	8.37	8.38	-10	1,141	-0.88%
2019/01/02	0	0.00	10	8.35	8.34	-10	1,215	-0.82%
2018/12/27	0	0.00	20	8.33	8.34	-20	1,241	-1.61%
2018/12/25	10	8.30	0	0.00	8.25	10	1,236	0.81%
2018/12/24	10	8.34	0	0.00	8.34	10	1,223	0.82%
2018/12/19	20	8.47	0	0.00	8.49	20	1,229	1.63%
2018/12/18	10	8.55	0	0.00	8.49	10	1,237	0.81%
2018/12/14	20	8.61	0	0.00	8.59	20	1,231	1.62%
2018/12/13	10	8.63	0	0.00	8.65	10	1,240	0.81%
2018/12/12	20	8.61	0	0.00	8.63	20	1,236	1.62%
2018/12/11	31	8.64	0	0.00	8.63	31	1,227	2.52%
2018/12/06	30	8.79	20	9.05	8.70	10	1,244	0.80%
2018/12/05	104	8.91	200	8.84	8.97	-96	1,196	-8.03%	大買/大賣/
2018/12/04	0	0.00	10	8.56	8.57	-10	1,088	-0.92%
2018/12/03	114	8.44	0	0.00	8.49	114	1,098	10.38%	大買/鉅額交易
2018/11/27	10	8.46	0	0.00	8.45	10	972	1.03%
2018/11/26	5	8.59	15	8.56	8.46	-10	978	-1.02%
2018/11/22	8	8.42	0	0.00	8.39	8	976	0.82%
2018/11/21	10	8.38	0	0.00	8.43	10	971	1.03%
2018/11/16	0	0.00	12	8.43	8.47	-12	974	-1.23%
2018/11/15	0	0.00	22	8.38	8.37	-22	978	-2.25%
2018/11/14	0	0.00	20	8.32	8.31	-20	977	-2.05%
2018/11/09	0	0.00	0.1	8.34	8.34	-0.1	1,009	-0.01%
2018/11/08	0	0.00	20	8.45	8.46	-20	1,030	-1.94%
2018/11/07	0	0.00	10	8.32	8.36	-10	1,034	-0.97%
2018/11/06	10	8.22	10	8.30	8.28	0	1,096	0.00%
2018/11/05	20	8.21	0	0.00	8.26	20	1,114	1.79%
2018/11/02	0	0.00	2	8.22	8.22	-2	1,122	-0.18%
2018/11/01	0	0.00	20	8.23	8.23	-20	1,145	-1.75%
2018/10/22	3	8.35	0	0.00	8.39	3	1,968	0.15%
2018/10/17	0	0.00	20	8.78	8.70	-20	2,281	-0.88%
2018/10/16	11	8.64	10	8.66	8.70	1	2,273	0.04%
2018/10/15	15	8.65	0	0.00	8.65	15	2,268	0.66%
2018/10/12	1	8.50	16	8.50	8.70	-15	2,250	-0.67%
2018/10/11	0	0.00	55	8.86	8.65	-55	2,226	-2.47%
2018/10/09	10	9.17	5	9.19	9.16	5	2,194	0.23%
2018/10/08	0	0.00	19	9.13	9.17	-19	2,187	-0.87%
2018/10/04	10	9.26	41	9.29	9.26	-31	2,168	-1.43%
2018/10/02	20	9.29	0	0.00	9.27	20	2,167	0.92%
2018/09/28	20	9.32	0	0.00	9.31	20	2,174	0.92%
2018/09/27	0	0.00	70	9.38	9.37	-70	2,175	-3.22%
2018/09/26	0	0.00	10	9.34	9.33	-10	2,151	-0.46%
2018/09/19	0	0.00	10	9.31	9.30	-10	2,160	-0.46%
2018/09/18	2	9.26	0	0.00	9.26	2	2,160	0.09%
2018/09/10	2	9.16	0	0.00	9.12	2	2,145	0.09%
2018/09/07	1	9.28	10	9.31	9.28	-9	2,159	-0.42%
2018/09/04	0	9.40	0	0.00	9.42	0	2,162	0.00%
2018/09/03	40	9.43	80	9.46	9.42	-40	2,157	-1.85%
2018/08/31	10	9.33	0	0.00	9.38	10	2,142	0.47%
2018/08/30	10	9.33	0	0.00	9.36	10	2,153	0.46%
2018/08/29	10	9.34	0	0.00	9.35	10	2,169	0.46%
2018/08/27	0	0.00	10	9.40	9.35	-10	2,204	-0.45%
2018/08/23	0	0.00	10	9.37	9.40	-10	2,229	-0.45%
2018/08/22	0	0.00	10.2	9.35	9.34	-10.2	2,236	-0.45%
2018/08/21	0	0.00	10	9.33	9.32	-10	2,230	-0.45%
2018/08/16	0	0.00	4	9.17	9.17	-4	2,242	-0.18%
2018/08/10	0	0.00	3	9.42	9.37	-3	2,153	-0.14%
2018/08/09	0	0.00	4	9.44	9.43	-4	2,144	-0.19%
2018/08/03	0	0.00	3	9.38	9.44	-3	2,152	-0.14%
2018/08/02	0	0.00	0	9.40	9.40	0	2,141	0.00%
2018/08/01	0	0.00	6	9.50	9.50	-6	2,102	-0.29%
2018/07/31	29	9.89	2	9.89	9.90	27	2,056	1.31%
2018/07/30	17	9.97	0	0.00	9.97	17	1,999	0.85%
2018/07/27	130	10.08	41	10.12	10.00	89	1,937	4.59%	大買/
2018/07/26	11	9.75	1	9.68	9.81	10	1,493	0.67%
2018/07/25	90	9.51	80	9.57	9.58	10	1,342	0.74%
2018/07/24	20	9.36	0	0.00	9.40	20	1,170	1.71%
2018/07/23	20	9.35	0	0.00	9.36	20	1,170	1.71%
2018/07/20	0	9.33	0	0.00	9.36	0	1,203	0.00%
2018/07/18	0	0.00	0.1	9.34	9.38	-0.1	1,229	-0.01%
2018/07/10	0	0.00	1	9.28	9.28	-1	1,453	-0.07%
2018/07/09	1	9.16	0	0.00	9.22	1	1,458	0.07%
2018/07/06	10	9.13	0	0.00	9.12	10	1,484	0.67%
2018/07/05	40	9.22	0	0.00	9.19	40	1,534	2.61%
2018/07/04	10	9.24	0	0.00	9.23	10	1,702	0.59%
2018/07/02	0	0.00	2	9.38	9.34	-2	1,720	-0.12%
2018/06/29	0	0.00	4	9.37	9.38	-4	1,731	-0.23%
2018/06/26	30	9.37	0	0.00	9.34	30	1,719	1.74%
2018/06/19	2	9.59	2	9.60	9.53	0	1,829	0.00%
2018/06/14	1	9.52	30	9.58	9.58	-29	1,804	-1.61%
2018/06/13	10	9.58	0	0.00	9.55	10	1,793	0.56%
2018/06/11	0	0.00	2	9.61	9.59	-2	1,800	-0.11%
2018/06/08	30	9.58	0	0.00	9.59	30	1,804	1.66%
2018/06/07	3	9.61	0	0.00	9.60	3	1,788	0.17%
2018/06/06	20	9.54	2	9.53	9.52	18	1,801	1.00%
2018/06/05	0	0.00	4	9.65	9.58	-4	1,781	-0.22%
2018/05/23	0	0.00	0.1	9.58	9.61	-0.1	1,717	0.00%
2018/05/22	0	0.00	2	9.62	9.62	-2	1,707	-0.12%
2018/05/21	0.8	9.60	4	9.62	9.62	-3.2	1,729	-0.19%
2018/05/11	0	0.00	5	9.80	9.79	-5	1,779	-0.28%
2018/05/08	0.1	9.80	0	0.00	9.83	0.1	1,785	0.00%
2018/05/07	16	9.79	16	9.85	9.77	0	1,792	0.00%
2018/05/04	0	0.00	10	9.75	9.75	-10	1,741	-0.57%
2018/05/02	0	0.00	20	9.76	9.78	-20	1,719	-1.16%
2018/04/27	0	0.00	10	9.60	9.60	-10	1,707	-0.59%
2018/04/26	90	9.60	90	9.67	9.56	0	1,737	0.00%
2018/04/24	30	9.62	0	0.00	9.60	30	1,790	1.68%
2018/04/23	0	0.00	20	9.79	9.68	-20	1,793	-1.12%
2018/04/19	0	0.00	1	9.63	9.64	-1	1,914	-0.05%
2018/04/18	1	9.58	5	9.57	9.57	-4	2,020	-0.20%
2018/04/17	35	9.55	30	9.67	9.52	5	2,069	0.24%
2018/04/16	5	9.60	0	0.00	9.58	5	2,049	0.24%
2018/04/12	5	9.54	0	0.00	9.59	5	2,288	0.22%
2018/04/11	41	9.64	0	0.00	9.63	41	2,304	1.78%
2018/04/10	19	9.74	94	9.67	9.75	-75	2,279	-3.29%
2018/03/31	0	0.00	0	9.39	9.41	0	2,449	0.00%
2018/03/30	10	9.40	0	0.00	9.40	10	2,451	0.41%
2018/03/26	2	9.27	0	0.00	9.27	2	2,449	0.08%
2018/03/23	25	9.28	1	9.30	9.32	24	2,429	0.99%
2018/03/22	37	9.46	50	9.47	9.42	-13	2,406	-0.54%
2018/03/21	1	9.32	0	0.00	9.32	1	2,360	0.04%
2018/03/20	10	9.35	0	0.00	9.33	10	2,373	0.42%
2018/03/19	10	9.42	0	0.00	9.41	10	2,359	0.42%
2018/03/06	1	9.27	0	0.00	9.26	1	2,329	0.04%
2018/03/05	0	0.00	10	9.34	9.26	-10	2,352	-0.43%
2018/03/02	10	9.30	0	0.00	9.34	10	2,349	0.43%
2018/02/27	1	9.44	0	0.00	9.46	1	2,377	0.04%
2018/02/22	1	9.27	0	0.00	9.35	1	2,402	0.04%
2018/02/21	0	0.00	65	9.30	9.40	-65	2,410	-2.70%
2018/02/12	0	0.00	32	9.16	9.15	-32	2,387	-1.34%
2018/02/09	2	9.02	0	0.00	9.00	2	2,392	0.08%
2018/02/08	70	9.10	0	0.00	9.10	70	2,365	2.96%
2018/02/07	0	0.00	13	9.19	9.06	-13	2,366	-0.55%
2018/02/06	12	9.10	0	0.00	8.98	12	2,349	0.51%
2018/02/05	25	9.31	0	0.00	9.35	25	2,307	1.08%
2018/02/02	20	9.52	0	0.00	9.48	20	2,296	0.87%
2018/02/01	40	9.61	0	0.00	9.53	40	2,299	1.74%
2018/01/29	10	9.90	0	0.00	9.88	10	2,254	0.44%
2018/01/24	0	0.00	20	9.93	9.93	-20	2,236	-0.89%
2018/01/19	10	10.05	0	0.00	9.96	10	2,185	0.46%
2018/01/16	20	9.99	0	0.00	10.20	20	2,103	0.95%
2018/01/10	0	0.00	20	9.99	9.97	-20	1,721	-1.16%
2018/01/09	40	9.78	110	9.97	9.96	-70	1,647	-4.25%	大賣/
2018/01/08	20.2	9.77	0	0.00	9.74	20.2	1,446	1.40%
2018/01/05	0	0.00	30	9.60	9.64	-30	1,393	-2.15%
2018/01/02	70	9.67	11	9.76	9.63	59	1,279	4.61%