國產 (2504)-元大-南京券商分點個股進出

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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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	6.5	53.05	14	52.69	52.40	-7.5	4,880	-0.15%
2024/11/21	0	54.70	0	0.00	54.30	0	4,883	0.00%
2024/11/20	5	54.74	2	54.70	54.40	3	4,898	0.06%
2024/11/19	4	54.35	4	54.85	55.70	0	4,894	0.00%
2024/11/18	2	54.60	2	55.10	55.40	0	4,920	0.00%
2024/11/15	2	54.50	2	55.10	55.80	0	4,904	0.00%
2024/11/14	6	53.07	6	53.60	55.50	0	4,885	0.00%
2024/11/13	6	53.10	6	53.67	54.30	0	4,911	0.00%
2024/11/12	2	54.40	2	55.10	54.50	0	4,891	0.00%
2024/11/11	0	0.00	2	55.80	55.80	-2	4,929	-0.04%
2024/11/08	0	0.00	2	55.10	55.00	-2	4,953	-0.04%
2024/11/07	4	54.35	2	54.60	54.60	2	5,024	0.04%
2024/11/06	6	55.57	2	55.30	55.30	4	5,025	0.08%
2024/11/04	7	56.41	5	56.48	56.80	2	5,161	0.04%
2024/11/01	9	55.76	21	55.89	56.80	-12	5,241	-0.23%
2024/10/30	2	53.10	4.1	53.24	53.60	-2.1	5,153	-0.04%
2024/10/29	0	52.00	13	53.45	54.00	-13	5,210	-0.25%
2024/10/28	2	52.10	0	0.00	52.30	2	5,292	0.04%
2024/10/25	4.2	53.32	2	52.71	52.70	2.2	5,365	0.04%
2024/10/22	0	0.00	1	54.10	53.80	-1	5,937	-0.02%
2024/10/21	1	53.80	2	53.60	53.80	-1	6,110	-0.02%
2024/10/18	6	53.40	2	53.90	53.30	4	6,230	0.06%
2024/10/17	0	0.00	2	53.10	53.20	-2	6,391	-0.03%
2024/10/16	2.1	51.13	22	51.63	52.60	-20	6,505	-0.31%
2024/10/15	0	0.00	27	51.34	51.60	-27	6,571	-0.41%
2024/10/14	0	0.00	2	50.90	50.90	-2	6,640	-0.03%
2024/10/11	2	49.61	2	49.65	50.00	0	6,644	0.00%
2024/10/09	2	49.70	1	49.95	50.60	1	6,670	0.01%
2024/10/08	2	49.50	2.2	49.97	50.10	-0.2	6,725	0.00%
2024/10/07	8	49.94	0	0.00	50.00	8	6,761	0.12%
2024/10/04	39	49.70	39	50.32	50.30	0	6,768	0.00%
2024/10/01	36	50.78	4	50.80	50.80	32	6,679	0.48%
2024/09/30	2	51.60	2	52.10	52.30	0	6,644	0.00%
2024/09/27	2	52.30	2	52.40	52.40	0	6,935	0.00%
2024/09/25	1	51.50	2	52.10	52.10	-1	7,084	-0.01%
2024/09/24	4	51.35	4	51.50	51.40	0	7,208	0.00%
2024/09/23	13	51.79	4	51.55	52.30	9	7,270	0.12%
2024/09/20	6	52.47	20	49.94	49.85	-14	7,211	-0.19%
2024/09/19	6	55.60	11	53.55	53.40	-5	7,227	-0.07%
2024/09/18	8	57.19	8	57.38	56.50	0	7,354	0.00%
2024/09/16	0	0.00	2	55.60	56.30	-2	7,482	-0.03%
2024/09/13	2	54.10	2	54.80	54.80	0	7,514	0.00%
2024/09/12	6	54.30	4	54.70	54.70	2	7,522	0.03%
2024/09/11	6	54.60	6	54.57	54.80	0	7,553	0.00%
2024/09/10	2	55.80	2	56.60	56.40	0	7,598	0.00%
2024/09/09	4	55.15	3	55.83	55.50	1	7,647	0.01%
2024/09/06	4	55.35	4.2	55.65	56.00	-0.2	7,724	0.00%
2024/09/05	1.1	57.26	0	0.00	56.40	1.1	7,858	0.01%
2024/09/04	4	56.15	1	53.60	55.70	3	8,005	0.04%
2024/09/03	2	56.20	5	56.62	55.90	-3	8,098	-0.04%
2024/09/02	4	55.95	2	56.10	56.40	2	8,210	0.02%
2024/08/30	4	54.60	9	54.72	54.80	-5	8,322	-0.06%
2024/08/29	2.1	52.57	3	53.33	53.90	-0.9	8,478	-0.01%
2024/08/28	6	53.73	13	53.70	53.10	-7	8,692	-0.08%
2024/08/27	10	52.12	91	51.91	52.20	-81	8,877	-0.91%
2024/08/26	4	50.50	3	51.20	51.60	1	9,033	0.01%
2024/08/23	0	0.00	4	50.45	50.80	-4	9,247	-0.04%
2024/08/22	32	49.51	8	49.72	50.20	24	9,329	0.26%
2024/08/21	24	50.63	4	50.80	50.70	20	9,459	0.21%
2024/08/20	24	49.92	4	50.35	51.40	20	9,659	0.21%
2024/08/19	25	50.88	0	0.00	51.00	25	9,885	0.25%
2024/08/16	3	51.23	1	50.70	50.70	2	10,229	0.02%
2024/08/15	4	50.60	4.2	50.60	50.20	-0.2	10,438	0.00%
2024/08/13	4.1	48.88	4	49.18	49.80	0.1	10,927	0.00%
2024/08/12	6	49.88	9	50.07	49.40	-3	11,186	-0.03%
2024/08/09	2	50.20	0	0.00	49.95	2	11,216	0.02%
2024/08/08	22	48.18	22	47.89	47.70	0	11,237	0.00%
2024/08/07	2	48.60	13	48.14	48.65	-11	11,310	-0.10%
2024/08/06	8	45.90	0	0.00	46.40	8	11,382	0.07%
2024/08/05	20	47.31	14	47.30	46.75	6	11,401	0.05%
2024/08/02	4	50.55	4	51.00	50.70	0	11,468	0.00%
2024/08/01	8	52.58	5	52.86	52.00	3	11,657	0.03%
2024/07/31	5	51.66	11	51.97	52.60	-6	11,814	-0.05%
2024/07/30	3	50.93	3	51.27	51.70	0	11,944	0.00%
2024/07/29	6	51.07	6	51.50	51.60	0	12,312	0.00%
2024/07/26	4	49.58	5	50.56	51.30	-1	12,431	-0.01%
2024/07/23	5.2	51.39	21	51.43	52.00	-15.8	12,612	-0.13%
2024/07/22	5	47.75	5	48.30	48.05	0	12,575	0.00%
2024/07/19	2	47.10	7	47.99	47.65	-5	12,981	-0.04%
2024/07/18	2	47.70	2.1	48.25	48.00	-0.1	13,235	0.00%
2024/07/17	6	47.53	11	47.81	48.00	-5	13,342	-0.04%
2024/07/16	5.1	46.69	5	46.96	46.95	0.1	13,641	0.00%
2024/07/15	4	45.96	11	45.76	46.00	-7	13,926	-0.05%
2024/07/12	0	44.07	0	0.00	44.50	0	14,354	0.00%
2024/07/11	4	43.93	2	44.20	44.20	2	14,628	0.01%
2024/07/10	0	0.00	0	44.25	44.30	0	14,700	0.00%
2024/07/09	4	43.96	2	43.85	43.75	2	14,715	0.01%
2024/07/08	3	44.70	0	0.00	44.90	3	14,808	0.02%
2024/07/05	2	45.30	0	0.00	45.35	2	14,834	0.01%
2024/07/04	7	46.09	0	0.00	45.60	7	14,959	0.05%
2024/07/03	4	45.90	10	46.33	46.00	-6	15,015	-0.04%
2024/07/02	2	44.75	2	45.30	45.25	0	14,855	0.00%
2024/07/01	3	44.83	11	44.70	45.25	-8	14,910	-0.05%
2024/06/28	16	43.63	6	43.49	43.10	10	14,771	0.07%
2024/06/27	5	45.39	2	45.90	44.75	3	14,635	0.02%
2024/06/26	2	45.80	2	45.90	45.40	0	14,529	0.00%
2024/06/25	26	42.52	22.1	43.86	45.40	3.9	14,472	0.03%
2024/06/24	0	0.00	0.5	47.05	46.55	-0.5	14,307	0.00%
2024/06/21	4.2	47.30	2	47.90	46.70	2.2	14,089	0.02%
2024/06/20	3	48.32	2	48.90	48.35	1	13,892	0.01%
2024/06/19	0	0.00	3	48.83	48.60	-3	13,865	-0.02%
2024/06/18	2	49.00	2	48.80	48.75	0	13,864	0.00%
2024/06/17	0	0.00	8.2	48.98	48.45	-8.2	13,837	-0.06%
2024/06/14	4	47.90	4.5	48.54	48.00	-0.5	13,770	0.00%
2024/06/13	7.5	47.99	5	48.65	48.00	2.5	13,739	0.02%
2024/06/12	2.1	47.69	6	48.13	47.85	-4	13,674	-0.03%
2024/06/11	0	0.00	3	48.20	47.50	-3	13,531	-0.02%
2024/06/07	10	47.74	10.1	47.95	47.60	-0.1	13,496	0.00%
2024/06/06	2.1	45.90	10	46.89	47.15	-7.9	13,338	-0.06%
2024/06/05	0	45.80	2	46.05	45.85	-2	13,211	-0.01%
2024/06/04	21.1	45.99	19	46.12	46.10	2.1	13,177	0.02%
2024/06/03	6.3	46.17	0	0.00	46.10	6.3	13,084	0.05%
2024/05/31	13.1	47.35	10	47.43	46.65	3.1	12,885	0.02%
2024/05/30	8	47.41	7	48.24	46.90	1	12,736	0.01%
2024/05/29	13	47.41	7	47.80	47.45	6	12,589	0.05%
2024/05/28	3	47.55	9	48.04	47.95	-6	12,531	-0.05%
2024/05/27	3	46.38	15	47.43	47.85	-12	12,497	-0.10%
2024/05/24	4	45.33	16	45.93	47.00	-12	12,376	-0.10%
2024/05/23	16	44.55	23	45.14	44.80	-7	12,167	-0.06%
2024/05/22	39.3	46.29	22	46.08	45.45	17.3	11,910	0.15%
2024/05/21	22	48.85	10	48.42	47.50	12	11,626	0.10%
2024/05/20	7	49.84	12	49.88	49.80	-5	11,469	-0.04%
2024/05/17	4	49.08	14.2	49.16	50.20	-10.2	11,179	-0.09%
2024/05/16	20	48.39	17	47.63	48.55	3	11,109	0.03%
2024/05/15	3	45.35	6	45.73	45.55	-3	10,803	-0.03%
2024/05/14	8.1	45.69	2	45.80	45.55	6.1	10,745	0.06%
2024/05/13	8	46.24	5	46.52	46.50	3	10,646	0.03%
2024/05/10	5	46.47	14	46.59	46.75	-9	10,593	-0.08%
2024/05/09	9.2	45.85	8	45.94	45.00	1.2	10,470	0.01%
2024/05/08	9.2	46.28	7	46.56	45.90	2.2	10,372	0.02%
2024/05/07	11.2	47.84	25.3	47.00	47.25	-14.1	10,219	-0.14%
2024/05/06	12.1	48.30	11	48.54	49.45	1.1	9,950	0.01%
2024/05/03	21.1	50.01	39	49.79	49.40	-18	9,732	-0.18%
2024/05/02	32.2	51.05	10.2	50.56	50.80	22.1	9,509	0.23%
2024/04/30	5	47.49	5	47.97	48.05	0	9,144	0.00%
2024/04/29	19	48.34	18.1	48.40	49.15	0.9	8,934	0.01%
2024/04/26	10.1	46.82	18	47.16	46.95	-8	8,615	-0.09%
2024/04/25	40.2	47.01	27	47.41	47.25	13.2	8,361	0.16%
2024/04/24	12.5	44.94	15.5	44.09	43.90	-3	7,806	-0.04%
2024/04/23	26	46.53	19	45.90	46.65	7	7,433	0.09%
2024/04/22	4	48.58	4	47.39	47.00	0	7,145	0.00%
2024/04/19	10	47.44	6	47.46	48.25	4	6,678	0.06%
2024/04/18	25.1	47.17	328.4	47.39	48.05	-303.3	6,249	-4.85%	大賣/鉅額交易
2024/04/17	14	45.10	45.1	45.29	45.85	-31.1	5,709	-0.54%
2024/04/16	22.1	41.74	45.1	42.04	41.70	-23	5,404	-0.43%
2024/04/15	1.1	42.68	0	0.00	42.65	1.1	5,266	0.02%
2024/04/12	5	42.29	3	42.20	43.40	2	5,156	0.04%
2024/04/11	1	42.40	11	41.91	41.70	-10	5,001	-0.20%
2024/04/10	3	40.75	5	41.30	41.60	-2	4,936	-0.04%
2024/04/09	4	40.87	3	40.77	41.35	1	4,821	0.02%
2024/04/08	307	41.28	16	41.53	41.30	291	4,712	6.17%	大買/鉅額交易
2024/04/03	5.1	39.69	14	39.72	39.75	-9	4,529	-0.20%
2024/04/02	1	38.30	3	38.57	38.55	-2	4,419	-0.05%
2024/04/01	0.1	38.05	2	38.10	38.30	-1.9	4,375	-0.04%
2024/03/29	2	37.65	2	38.10	37.90	0	4,361	0.00%
2024/03/28	4	37.90	0	0.00	37.70	4	4,328	0.09%
2024/03/27	1	38.20	16	37.40	38.10	-15	4,312	-0.35%
2024/03/26	23	37.06	0	0.00	37.05	23	4,261	0.54%
2024/03/25	1	37.35	1	37.35	37.00	0	4,251	0.00%
2024/03/22	2	36.60	0	0.00	36.85	2	4,239	0.05%
2024/03/19	4	36.59	0	0.00	36.35	4	4,158	0.10%
2024/03/15	6	36.03	2	36.15	36.15	4	4,038	0.10%
2024/03/14	3	36.23	2	36.55	36.35	1	3,965	0.03%
2024/03/13	11	36.96	112	37.31	36.75	-101	3,911	-2.58%	大賣/鉅額交易
2024/03/12	6	36.96	3	37.10	36.95	3	3,732	0.08%
2024/03/11	2	35.93	2	36.15	36.15	0	3,672	0.00%
2024/03/08	27.5	36.13	18	36.35	36.40	9.5	3,635	0.26%
2024/03/07	55	35.74	10	36.13	36.25	45	3,500	1.29%
2024/03/06	3	34.73	2	35.20	35.15	1	3,361	0.03%
2024/03/05	4	35.05	6	35.00	35.25	-2	3,314	-0.06%
2024/03/04	20.5	34.21	16	34.45	34.15	4.5	3,194	0.14%
2024/03/01	4.5	34.02	7	34.17	34.00	-2.5	3,136	-0.08%
2024/02/29	0	32.35	1.1	32.82	33.00	-1.1	2,945	-0.04%
2024/02/27	0	0.00	5	31.98	32.35	-5	2,845	-0.18%
2024/02/23	0	0.00	6	31.98	32.10	-6	2,762	-0.22%
2024/02/22	0	0.00	2	31.95	32.00	-2	2,720	-0.07%
2024/02/20	8.1	32.15	0	0.00	32.05	8.1	2,540	0.32%
2024/02/19	6	31.61	3	31.52	32.00	3	2,433	0.12%
2024/02/16	3	29.75	3	29.65	29.90	0	2,216	0.00%
2024/02/15	2	29.25	1	29.30	29.30	1	2,191	0.05%
2024/02/05	0	0.00	0.1	29.30	29.30	-0.1	2,185	0.00%
2024/02/02	0.1	29.50	0	0.00	29.30	0.1	2,169	0.00%
2024/02/01	1	30.05	0	0.00	30.00	1	2,112	0.05%
2024/01/31	1	29.65	15	29.65	29.70	-14	2,058	-0.68%
2024/01/29	2	29.20	0	0.00	29.25	2	1,979	0.10%
2024/01/26	0	0.00	2.6	29.19	29.25	-2.6	1,948	-0.13%
2024/01/25	0	0.00	2	29.10	29.10	-2	1,901	-0.11%
2024/01/24	2	29.00	1	28.90	29.00	1	1,859	0.05%
2024/01/23	0	0.00	2	28.55	28.70	-2	1,765	-0.11%
2024/01/22	0	0.00	3	28.52	28.55	-3	1,723	-0.17%
2024/01/18	2	27.75	0	0.00	27.85	2	1,653	0.12%
2024/01/16	0	0.00	2	27.65	27.50	-2	1,574	-0.13%
2024/01/11	0	0.00	1	27.90	27.95	-1	1,547	-0.07%
2024/01/10	0	0.00	4	27.80	27.80	-4	1,577	-0.25%
2024/01/09	0	0.00	1	27.85	27.95	-1	1,576	-0.06%
2024/01/05	0	0.00	2	28.00	28.00	-2	1,586	-0.13%
2024/01/03	4	27.95	0	0.00	27.80	4	1,587	0.25%
2024/01/02	1.5	28.23	0	0.00	28.15	1.5	1,572	0.10%
2023/12/29	0	0.00	1	28.10	28.15	-1	1,566	-0.06%
2023/12/28	3	28.25	0	0.00	28.20	3	1,556	0.19%
2023/12/27	2	28.43	1	28.45	28.40	1	1,552	0.06%
2023/12/20	15	28.25	2	28.40	28.50	13	1,448	0.90%
2023/12/18	1	28.35	5	28.37	28.25	-4	1,402	-0.29%
2023/12/13	0	0.00	1	27.70	27.60	-1	1,321	-0.08%
2023/12/11	1	27.45	0	0.00	27.60	1	1,328	0.08%
2023/12/07	1.5	27.60	0	0.00	27.60	1.5	1,323	0.11%
2023/12/01	0	27.05	0	0.00	27.25	0	1,454	0.00%
2023/11/24	0	0.00	0	26.80	26.85	0	1,437	0.00%
2023/11/20	7	26.35	0	0.00	26.35	7	1,390	0.50%
2023/11/13	4	26.00	0.2	26.05	25.95	3.9	1,348	0.29%
2023/11/06	8	25.70	1	25.65	25.70	7	1,388	0.50%
2023/11/02	0	0.00	1	25.55	25.50	-1	1,417	-0.07%
2023/10/26	2	25.18	0	0.00	25.15	2	1,761	0.11%
2023/10/17	1	25.55	0	0.00	25.40	1	1,783	0.06%
2023/10/11	0	0.00	0	25.55	25.55	0	1,834	0.00%
2023/10/06	0	25.50	0	0.00	25.60	0	1,834	0.00%
2023/10/04	0	0.00	3	25.25	25.30	-3	1,837	-0.16%
2023/09/22	1	25.00	3	25.05	25.00	-2	2,013	-0.10%
2023/09/21	2	25.00	0	0.00	25.10	2	2,102	0.10%
2023/09/20	5	25.27	0	0.00	25.20	5	2,103	0.24%
2023/09/11	2	25.40	0	0.00	25.30	2	2,666	0.08%
2023/09/07	3	25.53	0	0.00	25.45	3	2,720	0.11%
2023/09/06	2	26.00	0	0.00	25.80	2	2,684	0.07%
2023/09/04	0.1	26.80	0	0.00	26.55	0.1	2,597	0.00%
2023/08/28	0	0.00	0.1	26.70	26.85	-0.1	2,735	0.00%
2023/08/22	0	0.00	1	26.60	26.55	-1	2,879	-0.03%
2023/08/21	2	26.70	0	0.00	26.70	2	2,904	0.07%
2023/08/17	1	26.40	0	0.00	26.60	1	2,996	0.03%
2023/08/09	0	0.00	0.3	27.55	27.65	-0.3	3,252	-0.01%
2023/08/08	1	27.35	0	0.00	27.45	1	3,278	0.03%
2023/08/07	1.2	27.75	1	27.90	27.65	0.2	3,338	0.01%
2023/08/04	2.1	28.01	6	27.67	27.95	-3.9	3,314	-0.12%
2023/08/02	3.1	26.70	0.2	26.55	26.60	2.9	3,209	0.09%
2023/07/31	0.1	26.50	0	0.00	26.35	0.1	3,216	0.00%
2023/07/25	2	26.25	0.7	26.25	26.25	1.3	3,465	0.04%
2023/07/24	0.1	26.25	0	0.00	26.10	0.1	3,467	0.00%
2023/07/20	2	26.35	0	0.00	26.30	2	3,496	0.06%
2023/07/18	15	26.18	0	0.00	26.15	15	3,591	0.42%
2023/07/17	10	26.23	0	0.00	26.20	10	3,614	0.28%
2023/07/13	0	0.00	2	26.55	26.35	-2	3,665	-0.05%
2023/07/11	0	0.00	0.4	26.54	26.65	-0.4	3,648	-0.01%
2023/07/06	0	0.00	1	26.85	26.85	-1	3,650	-0.03%
2023/07/05	0.3	27.24	0	0.00	27.00	0.3	3,638	0.01%
2023/07/04	0.2	27.53	0.2	27.55	27.45	0	3,615	0.00%
2023/07/03	0	0.00	4	27.68	27.65	-4	3,608	-0.11%
2023/06/30	4	27.68	0	27.50	27.50	4	3,603	0.11%
2023/06/29	1	27.10	100.1	27.00	27.40	-99.1	3,546	-2.79%
2023/06/28	0	0.00	0.2	26.52	26.55	-0.2	3,465	0.00%
2023/06/27	0	0.00	2.3	26.40	26.40	-2.3	3,455	-0.07%
2023/06/26	1	26.05	0.1	26.25	26.10	0.9	3,415	0.03%
2023/06/21	0	0.00	0.2	26.20	26.15	-0.2	3,406	0.00%
2023/06/20	11	26.75	2	26.40	26.25	9.1	3,357	0.27%
2023/06/16	0.3	29.20	0	0.00	28.90	0.3	3,050	0.01%
2023/06/15	0	0.00	0.1	29.00	29.15	-0.1	2,981	0.00%
2023/06/13	0	0.00	2.2	29.08	29.10	-2.2	2,925	-0.08%
2023/06/12	1	29.05	2	29.25	29.05	-1	2,893	-0.03%
2023/06/07	0	0.00	1	29.50	29.40	-1	2,921	-0.03%
2023/06/06	6.5	29.02	0	0.00	29.05	6.5	2,874	0.23%
2023/06/05	0.5	28.80	0	0.00	28.85	0.5	2,832	0.02%
2023/06/02	0	0.00	2	28.65	28.70	-2	2,830	-0.07%
2023/05/26	0.1	28.60	0	0.00	28.70	0.1	2,946	0.00%
2023/05/25	0.1	28.83	0	0.00	28.75	0.1	2,940	0.00%
2023/05/24	0	0.00	7	29.05	29.05	-7	2,925	-0.24%
2023/05/23	4	29.04	0	0.00	28.80	4	2,904	0.14%
2023/05/22	1	28.55	0.7	28.50	29.00	0.3	2,912	0.01%
2023/05/19	1.4	28.41	10	28.85	28.75	-8.6	2,866	-0.30%
2023/05/18	0.3	28.60	0	0.00	28.50	0.3	2,708	0.01%
2023/05/11	11	28.62	100	28.20	28.25	-89	2,635	-3.38%
2023/05/10	61	28.86	0	0.00	28.95	61	2,579	2.37%
2023/05/09	0	0.00	1	28.75	28.75	-1	2,588	-0.04%
2023/05/08	30.1	28.65	0	0.00	28.85	30.1	2,545	1.18%
2023/05/05	0	0.00	51	28.95	28.85	-51	2,515	-2.03%
2023/05/04	8	28.85	3	28.85	29.00	5	2,502	0.20%
2023/05/03	16	28.93	4	28.96	28.75	12	2,459	0.49%
2023/05/02	40.8	28.67	7	28.25	28.70	33.8	2,390	1.41%
2023/04/28	1	28.00	0	0.00	28.00	1	2,291	0.04%
2023/04/27	2.2	27.95	0	0.00	28.00	2.2	2,283	0.10%
2023/04/26	0.1	27.95	0	0.00	28.00	0.1	2,276	0.00%
2023/04/25	2.1	27.95	1	27.90	27.90	1.1	2,266	0.05%
2023/04/24	1	28.30	0	0.00	28.35	1	2,220	0.05%
2023/04/21	5	27.50	0	0.00	27.40	5	2,115	0.24%
2023/04/20	0	0.00	1.3	27.70	27.40	-1.3	2,102	-0.06%
2023/04/19	2	27.90	1	27.80	27.80	1	2,069	0.05%
2023/04/18	5	27.95	60	28.00	28.05	-55	1,997	-2.75%
2023/04/17	0.1	27.95	0	0.00	27.90	0.1	1,975	0.00%
2023/04/13	0.1	27.91	3	27.95	27.95	-2.9	1,979	-0.14%
2023/04/10	0.1	27.80	0	0.00	27.85	0.1	1,972	0.01%
2023/03/28	0	28.00	0	0.00	28.00	0	1,934	0.00%
2023/03/24	0.1	27.85	0	0.00	27.80	0.1	1,925	0.00%
2023/03/23	5	27.93	0	0.00	27.95	5	1,898	0.26%
2023/03/22	1	28.10	0.3	28.10	28.05	0.7	1,892	0.04%
2023/03/20	0.4	27.87	0	0.00	27.85	0.4	1,897	0.02%
2023/03/17	0.4	27.60	0	0.00	27.65	0.4	1,948	0.02%
2023/03/16	3.2	27.19	5	27.10	27.15	-1.8	1,920	-0.09%
2023/03/15	3	27.45	1	27.50	27.50	2	1,889	0.11%
2023/03/13	0	0.00	0.5	27.47	27.70	-0.5	1,892	-0.03%
2023/03/10	0.3	27.80	30	27.71	27.75	-29.7	1,850	-1.61%
2023/03/09	0.1	27.90	0	0.00	27.80	0.1	1,826	0.01%
2023/03/08	20	27.43	0	0.00	27.55	20	1,791	1.12%
2023/03/07	10.1	27.41	0	0.00	27.35	10.1	1,775	0.57%
2023/03/06	0	0.00	1	27.00	27.20	-1	1,763	-0.06%
2023/03/03	0.1	26.90	0	0.00	26.95	0.1	1,750	0.00%
2023/03/02	0.7	26.85	0	0.00	26.90	0.7	1,744	0.04%
2023/03/01	1.2	26.75	0	0.00	26.80	1.2	1,730	0.07%
2023/02/23	0.1	27.30	1.2	27.38	27.45	-1.1	1,562	-0.07%
2023/02/21	0	0.00	0	26.95	26.95	0	1,559	0.00%
2023/02/20	0	26.85	6	27.03	27.10	-6	1,556	-0.39%
2023/02/17	0.2	26.75	0	0.00	26.65	0.2	1,540	0.01%
2023/02/15	1.1	26.65	0	0.00	26.80	1.1	1,580	0.07%
2023/02/14	2	26.85	5.2	26.99	26.85	-3.2	1,585	-0.20%
2023/02/10	6.1	26.47	5	26.35	26.50	1.1	1,598	0.07%
2023/02/09	0	0.00	4	26.40	26.40	-4	1,598	-0.25%
2023/02/08	4	26.53	1	26.60	26.45	3	1,591	0.19%
2023/02/07	7.3	26.44	6.2	26.49	26.50	1.1	1,575	0.07%
2023/02/06	2	25.70	3	25.82	25.85	-1	1,507	-0.07%
2023/02/02	0	0.00	1	25.65	25.65	-1	1,524	-0.07%
2023/01/31	0.4	25.65	1	25.70	25.65	-0.6	1,527	-0.04%
2023/01/30	0	0.00	0.4	25.60	25.55	-0.4	1,517	-0.03%
2023/01/17	2.2	25.35	0	0.00	25.60	2.2	1,519	0.14%
2023/01/12	1	25.35	0	0.00	25.30	1	1,606	0.06%
2023/01/10	0	0.00	0	25.45	25.55	0	1,649	0.00%
2023/01/09	0.1	25.50	0	0.00	25.55	0.1	1,701	0.01%
2022/12/29	0.2	24.78	0	0.00	24.95	0.2	1,828	0.01%
2022/12/26	0	25.00	0	0.00	25.05	0	1,837	0.00%
2022/12/21	0.4	24.69	0	0.00	24.75	0.4	1,963	0.02%
2022/12/20	0.1	24.85	0	0.00	24.60	0.1	1,999	0.01%
2022/12/09	50	25.90	0	0.00	25.60	50	2,133	2.34%
2022/12/08	0	0.00	3	24.92	25.00	-3	2,069	-0.14%
2022/12/01	0	0.00	0.1	25.30	25.25	-0.1	2,086	0.00%
2022/11/30	3	25.35	3	25.30	25.35	0	2,087	0.00%
2022/11/28	0	0.00	4	25.28	25.30	-4	2,093	-0.19%
2022/11/23	0	25.15	0	0.00	25.15	0	2,094	0.00%
2022/11/17	0.1	25.00	0	0.00	24.85	0.1	2,101	0.00%
2022/11/14	0	0.00	0.1	24.05	24.30	-0.1	2,085	0.00%
2022/11/09	0.1	23.80	0	0.00	23.90	0.1	2,204	0.00%
2022/11/08	3	23.70	0	0.00	23.80	3	2,214	0.14%
2022/11/04	0.1	23.00	0	0.00	23.15	0.1	2,229	0.00%
2022/11/02	0.2	23.45	0	0.00	23.15	0.2	2,342	0.01%
2022/11/01	16	23.43	12	23.35	23.40	4	2,363	0.17%
2022/10/25	0.1	22.00	0	0.00	22.20	0.1	2,571	0.00%
2022/10/20	0	0.00	5	21.85	22.40	-5	2,591	-0.19%
2022/10/13	0	0.00	6	22.55	22.50	-6	2,464	-0.24%
2022/10/11	0.2	23.55	0	0.00	23.50	0.2	2,428	0.01%
2022/09/28	2.1	23.79	0	0.00	23.70	2.1	2,442	0.09%
2022/09/26	0	0.00	6	24.25	24.30	-6	2,423	-0.25%
2022/09/21	0	0.00	2	25.70	25.65	-2	2,421	-0.08%
2022/09/20	1	26.05	1	25.80	25.75	0	2,433	0.00%
2022/09/12	0.3	25.20	0	0.00	25.40	0.3	2,676	0.01%
2022/09/08	0.4	25.02	0	0.00	25.05	0.4	2,694	0.02%
2022/09/05	0	0.00	2	25.25	25.20	-2	2,725	-0.07%
2022/09/02	0.1	25.15	0	0.00	25.15	0.1	2,781	0.00%
2022/08/26	0	0.00	3	25.80	25.80	-3	2,801	-0.11%
2022/08/25	0	0.00	2	25.50	25.50	-2	2,788	-0.07%
2022/08/22	0	0.00	4	25.10	25.10	-4	2,805	-0.14%
2022/08/19	2	25.30	2	25.10	25.15	0	2,799	0.00%
2022/08/18	1.1	25.39	0.2	25.65	25.25	0.9	2,806	0.03%
2022/08/17	2.2	25.66	3	25.83	25.80	-0.8	2,749	-0.03%
2022/08/16	0.1	25.30	0	0.00	25.25	0.1	2,739	0.00%
2022/08/12	0.1	24.85	0	0.00	24.70	0.1	2,721	0.00%
2022/08/09	0.1	24.55	0	0.00	24.65	0.1	2,752	0.00%
2022/08/05	0	0.00	260	23.85	24.20	-260	2,746	-9.47%	大賣/鉅額交易
2022/08/04	5	23.05	27	23.69	23.45	-22	2,771	-0.79%
2022/08/03	5	23.75	13	23.73	23.60	-8	2,768	-0.29%
2022/08/02	0	0.00	2	24.70	24.70	-2	2,783	-0.07%
2022/07/28	15	24.37	15	24.35	24.40	0	3,212	0.00%
2022/07/22	50	24.25	0	0.00	24.25	50	3,411	1.47%
2022/07/21	0	0.00	0.1	24.15	24.15	-0.1	3,473	0.00%
2022/07/20	1	24.05	1	24.15	24.05	0	3,532	0.00%
2022/07/19	2	23.30	1	23.25	23.75	1	3,579	0.03%
2022/07/18	1	23.05	0	0.00	23.25	1	3,639	0.03%
2022/07/12	0	0.00	9	22.49	22.70	-9	3,847	-0.23%
2022/07/08	5	23.07	5	23.00	23.20	0	4,116	0.00%
2022/07/05	2	23.25	0	0.00	23.25	2	4,552	0.04%
2022/06/29	1	23.25	2	23.15	23.30	-1	4,831	-0.02%
2022/06/24	6	24.15	0	0.00	23.85	6	4,922	0.12%
2022/06/22	4	25.41	5	25.95	25.25	-1	4,918	-0.02%
2022/06/21	0	0.00	33	26.05	26.00	-33	4,895	-0.67%
2022/06/20	0	0.00	4	25.78	25.50	-4	4,879	-0.08%
2022/06/13	2	26.25	0	0.00	26.20	2	5,024	0.04%
2022/06/10	2.1	26.80	1	26.75	26.90	1.1	4,999	0.02%
2022/06/01	1	27.25	0	0.00	27.05	1	5,105	0.02%
2022/05/26	3	26.80	1	26.70	26.65	2	5,302	0.04%
2022/05/18	1	27.30	0	0.00	27.20	1	5,250	0.02%
2022/05/17	4	26.98	1	26.90	27.05	3	5,259	0.06%
2022/05/16	0	0.00	1	26.45	26.60	-1	5,245	-0.02%
2022/05/13	1	26.40	0	0.00	26.40	1	5,284	0.02%
2022/05/12	3	25.75	20	25.90	25.50	-17	5,263	-0.32%
2022/05/11	12	26.45	0	0.00	26.35	12	5,208	0.23%
2022/05/09	23	27.35	0.2	27.15	27.00	22.8	5,159	0.44%
2022/05/06	1	29.70	6	29.99	30.00	-5	4,856	-0.10%
2022/05/05	5	30.41	2	30.40	30.50	3	4,890	0.06%
2022/05/04	1	29.75	72	29.76	29.65	-71	4,827	-1.47%
2022/05/03	5	28.65	0	0.00	28.80	5	4,779	0.10%
2022/04/29	45	29.40	0	0.00	29.25	45	4,777	0.94%
2022/04/27	0	0.00	1	29.15	29.40	-1	4,716	-0.02%
2022/04/26	110	29.93	2	30.20	29.75	108	4,659	2.32%	大買/鉅額交易
2022/04/22	20	31.15	1	31.50	31.40	19	4,550	0.42%
2022/04/21	118	30.37	0	0.00	30.50	118	4,503	2.62%	大買/鉅額交易
2022/04/20	34	30.66	0	0.00	30.65	34	4,467	0.76%
2022/04/19	35	30.61	0	0.00	30.80	35	4,482	0.78%
2022/04/18	2	30.85	0	0.00	30.80	2	4,432	0.05%
2022/04/15	53	30.77	10	31.45	30.65	43	4,563	0.94%
2022/04/14	61	32.12	1.3	31.96	32.05	59.7	4,706	1.27%
2022/04/13	3	31.78	20.5	32.16	32.70	-17.5	4,633	-0.38%
2022/04/12	1.5	31.35	35	31.45	31.45	-33.5	4,519	-0.74%
2022/04/11	1	30.55	9	30.78	30.80	-8	4,405	-0.18%
2022/04/08	1	30.85	12	30.51	31.00	-11	4,384	-0.25%
2022/04/07	0	0.00	52	30.02	29.85	-52	4,416	-1.18%
2022/04/06	10	29.95	7	30.06	30.15	3	4,652	0.06%
2022/04/01	1	29.95	4	29.90	29.95	-3	4,672	-0.06%
2022/03/31	0	0.00	5	29.80	29.75	-5	4,662	-0.11%
2022/03/29	1	29.55	0	0.00	29.55	1	4,661	0.02%
2022/03/28	2	29.13	1	29.20	29.20	1	4,745	0.02%
2022/03/25	0	29.00	1	29.05	29.05	-1	4,870	-0.02%
2022/03/24	1	29.05	0	0.00	29.05	1	5,338	0.02%
2022/03/23	0	0.00	6	28.89	28.85	-6	5,874	-0.10%
2022/03/22	8	28.66	7	28.86	28.85	1	5,989	0.02%
2022/03/18	1	28.00	0	0.00	28.00	1	5,937	0.02%
2022/03/17	5	28.30	10	28.10	28.20	-5	5,862	-0.09%
2022/03/16	10	27.85	91.1	27.90	27.85	-81.1	5,799	-1.40%
2022/03/14	2	27.50	23	27.60	27.55	-21	5,806	-0.36%
2022/03/11	0	0.00	20	27.82	27.40	-20	5,829	-0.34%
2022/03/10	1	27.70	22	27.64	27.70	-21	5,841	-0.36%
2022/03/09	0	0.00	20	27.20	27.35	-20	5,845	-0.34%
2022/03/08	31	26.68	50	27.03	26.80	-19	5,830	-0.33%
2022/03/07	105	27.26	6	27.37	27.25	99	5,808	1.70%	大買/
2022/03/04	30	28.22	0	0.00	27.95	30	5,787	0.52%
2022/03/03	32.8	28.26	1	28.45	28.15	31.8	5,819	0.55%
2022/03/02	5	28.11	1	28.10	28.15	4	5,818	0.07%
2022/03/01	6	27.81	36	27.77	27.85	-30	5,789	-0.52%
2022/02/25	2	26.60	2	26.40	26.40	0	5,701	0.00%
2022/02/24	1	26.75	0	0.00	26.30	1	5,746	0.02%
2022/02/22	0	0.00	0.7	27.05	27.05	-0.7	5,805	-0.01%
2022/02/18	0	0.00	1	27.35	27.35	-1	5,945	-0.02%
2022/02/15	0	0.00	19.4	27.42	27.45	-19.4	6,377	-0.30%
2022/02/14	1	27.05	0	0.00	27.20	1	6,949	0.01%
2022/02/11	0.2	27.40	0	0.00	27.45	0.2	7,237	0.00%
2022/02/09	2	27.20	0	0.00	27.20	2	7,217	0.03%
2022/02/08	0	0.00	15	26.83	26.90	-15	7,169	-0.21%
2022/01/25	1	25.25	2	25.45	25.45	-1	7,100	-0.01%
2022/01/21	1	25.85	0	0.00	25.80	1	7,219	0.01%
2022/01/20	0	0.00	1	26.00	26.00	-1	7,299	-0.01%
2022/01/19	1	25.95	0	0.00	25.95	1	7,323	0.01%
2022/01/18	1	26.40	0	0.00	26.20	1	7,354	0.01%
2022/01/17	1	25.95	2	26.10	26.20	-1	7,363	-0.01%
2022/01/11	0.2	26.75	24	26.85	26.85	-23.8	7,433	-0.32%
2022/01/10	3	26.11	0	0.00	26.65	3	7,455	0.04%
2022/01/07	8	26.55	4	27.09	26.45	4	7,284	0.05%
2022/01/06	0	0.00	1	27.70	27.70	-1	7,004	-0.01%
2022/01/05	0	0.00	7	27.86	27.80	-7	7,006	-0.10%
2022/01/04	2	28.60	1	28.30	28.20	1	6,960	0.01%
2022/01/03	1	28.70	3	28.78	28.75	-2	6,938	-0.03%
2021/12/30	124.1	29.58	4	29.21	29.15	120.1	6,916	1.74%	大買/鉅額交易
2021/12/29	4	30.03	7	30.12	30.20	-3	6,794	-0.04%
2021/12/28	7	28.96	21	29.04	28.90	-14	6,523	-0.21%
2021/12/27	1	29.00	0	29.25	29.35	1	6,491	0.01%
2021/12/24	2	29.00	0	0.00	29.00	2	6,591	0.03%
2021/12/23	1	29.10	2.1	28.90	29.00	-1.1	6,861	-0.02%
2021/12/22	4	29.43	2.5	29.59	29.20	1.5	6,908	0.02%
2021/12/21	9	29.84	56	29.68	30.10	-47	6,838	-0.69%
2021/12/20	87	30.26	63.1	30.16	30.20	23.9	6,733	0.35%
2021/12/17	94	29.83	66	29.75	29.60	28	6,369	0.44%
2021/12/16	0	0.00	13	28.03	28.10	-13	5,785	-0.22%
2021/12/13	0	0.00	4.1	27.30	27.25	-4.1	5,607	-0.07%
2021/12/10	0	0.00	1	27.40	27.35	-1	5,614	-0.02%
2021/12/09	0	0.00	0	27.75	27.55	0	5,610	0.00%
2021/12/08	1	27.45	0	0.00	27.50	1	5,592	0.02%
2021/12/07	0	0.00	1	27.50	27.55	-1	5,579	-0.02%
2021/11/30	2	26.95	0.1	26.55	26.60	1.9	5,544	0.03%
2021/11/26	0	0.00	0.7	26.95	26.95	-0.7	5,498	-0.01%
2021/11/25	2	27.23	2	27.50	27.35	0	5,472	0.00%
2021/11/24	0	0.00	1	27.05	27.20	-1	5,434	-0.02%
2021/11/23	2	27.55	0	0.00	27.20	2	5,415	0.04%
2021/11/22	0	0.00	41	26.91	27.15	-41	5,351	-0.77%
2021/11/18	0.5	27.85	1	27.40	27.95	-0.5	5,265	-0.01%
2021/11/17	0.2	27.53	0	0.00	27.50	0.2	5,192	0.00%
2021/11/16	2	27.88	0.1	27.90	27.90	1.9	5,120	0.04%
2021/11/15	40	27.91	2.6	27.92	28.15	37.4	4,982	0.75%
2021/11/12	2	27.15	7.6	27.55	27.85	-5.6	4,872	-0.11%
2021/11/11	10	26.84	1.1	27.14	26.85	8.9	4,670	0.19%
2021/11/10	6	26.98	43	26.48	27.50	-37	4,071	-0.91%
2021/11/09	0	0.00	30	24.97	25.00	-30	3,784	-0.79%
2021/11/08	10	25.00	24.2	24.96	25.00	-14.2	3,770	-0.38%
2021/11/05	10	24.65	6	24.75	24.70	4	3,776	0.11%
2021/11/04	2	24.80	2	24.80	24.80	0	3,782	0.00%
2021/11/03	11	24.89	4	24.96	24.95	7	3,811	0.18%
2021/11/02	40	25.18	0	0.00	24.85	40	3,829	1.04%
2021/11/01	18	25.51	42	25.72	25.70	-24	3,792	-0.63%
2021/10/29	10	25.03	56	25.19	25.70	-46	3,727	-1.23%
2021/10/28	40	24.95	40	24.98	25.00	0	3,658	0.00%
2021/10/27	10	24.35	0	0.00	24.30	10	3,585	0.28%
2021/10/26	10.3	24.36	5	24.53	24.65	5.3	3,595	0.15%
2021/10/25	55	24.20	0	0.00	24.25	55	3,590	1.53%
2021/10/22	0	0.00	31	24.30	24.30	-31	3,599	-0.86%
2021/10/21	6	24.59	0	0.00	24.50	6	3,647	0.16%
2021/10/20	0	0.00	0.2	24.70	24.75	-0.2	3,664	-0.01%
2021/10/19	30	24.60	1	24.55	24.70	29	3,761	0.77%
2021/10/18	10	24.50	30	24.63	24.70	-20	3,803	-0.53%
2021/10/14	20	24.10	0	0.00	24.10	20	3,866	0.52%
2021/10/13	2	24.45	80	24.39	24.35	-78	3,934	-1.98%
2021/10/12	22	24.25	0	0.00	24.30	22	3,954	0.56%
2021/10/08	31.2	24.35	40	24.44	24.40	-8.8	3,951	-0.22%
2021/10/07	10	24.25	0.4	24.20	24.30	9.6	3,924	0.25%
2021/10/06	64	24.14	0.5	23.95	23.90	63.5	3,910	1.62%
2021/10/05	20	23.28	21	23.21	23.50	-1	3,837	-0.03%
2021/10/01	10	24.10	10	23.95	23.60	0	3,803	0.00%
2021/09/30	21	24.40	20	24.23	24.50	1	3,681	0.03%
2021/09/29	1	24.10	0	0.00	23.95	1	3,412	0.03%
2021/09/28	0	0.00	1	23.40	23.65	-1	3,336	-0.03%
2021/09/27	0	0.00	1.1	23.53	23.60	-1.1	3,301	-0.03%
2021/09/24	1	22.95	0	0.00	22.95	1	3,294	0.03%
2021/09/16	0	0.00	60	22.55	22.65	-60	3,379	-1.78%
2021/09/15	61	22.71	0	0.00	22.70	61	3,404	1.79%
2021/09/14	5	22.90	1	22.85	22.90	4	3,432	0.12%
2021/09/13	2	22.63	4.3	22.53	22.95	-2.3	3,463	-0.07%
2021/09/10	1	22.30	0	0.00	22.45	1	3,466	0.03%
2021/09/09	1	22.40	0	0.00	22.30	1	3,464	0.03%
2021/09/08	1	22.40	0	0.00	22.40	1	3,485	0.03%
2021/09/03	0.1	23.00	0	0.00	22.95	0.1	3,557	0.00%
2021/09/01	0	0.00	115	22.74	23.10	-115	3,597	-3.20%	大賣/鉅額交易
2021/08/31	0	0.00	30	22.52	22.50	-30	3,574	-0.84%
2021/08/27	0	0.00	20.6	22.40	22.45	-20.6	3,633	-0.57%
2021/08/26	10	22.25	0	0.00	22.30	10	3,652	0.27%
2021/08/25	32	22.38	0	0.00	22.35	32	3,691	0.87%
2021/08/24	12	22.20	0	0.00	22.25	12	3,715	0.32%
2021/08/23	53	22.13	0	0.00	22.60	53	3,746	1.41%
2021/08/17	0	0.00	103	21.58	21.45	-103	4,008	-2.57%	大賣/鉅額交易
2021/08/16	10	22.05	0	0.00	21.60	10	4,017	0.25%
2021/08/12	0	0.00	25.7	22.40	22.45	-25.7	4,035	-0.64%
2021/08/11	0	0.00	50	22.45	22.50	-50	4,073	-1.23%
2021/08/09	20	22.65	0	0.00	22.45	20	4,250	0.47%
2021/08/06	0.1	22.45	0	0.00	22.45	0.1	4,286	0.00%
2021/08/05	10	22.70	20	22.55	22.60	-10	4,382	-0.23%
2021/08/04	0.1	22.90	15	22.95	22.95	-14.9	4,576	-0.33%
2021/08/03	2	22.85	30	22.68	23.10	-28	4,682	-0.60%
2021/08/02	30	22.43	0	0.00	22.50	30	4,662	0.64%
2021/07/30	21.7	22.90	4	22.65	22.65	17.7	4,675	0.38%
2021/07/29	22	22.80	10	23.15	22.90	12	4,729	0.25%
2021/07/28	42	22.76	0	0.00	22.90	42	4,849	0.87%
2021/07/27	30	23.30	0	0.00	22.80	30	5,004	0.60%
2021/07/26	0	0.00	0.1	23.90	23.60	-0.1	5,097	0.00%
2021/07/23	1	25.40	0	0.00	25.50	1	5,123	0.02%
2021/07/22	14	25.49	0	0.00	25.50	14	5,068	0.28%
2021/07/21	44	25.14	1	25.15	25.15	43	5,070	0.85%
2021/07/20	52	25.17	1	25.30	25.40	51	5,073	1.01%
2021/07/19	2	25.40	130	25.60	25.50	-128	5,214	-2.46%	大賣/鉅額交易
2021/07/16	21	25.23	0.5	25.06	25.10	20.5	5,547	0.37%
2021/07/15	111	24.76	0.6	24.70	24.80	110.4	5,604	1.97%	大買/鉅額交易
2021/07/13	1.1	24.59	3	24.57	24.40	-1.9	6,122	-0.03%
2021/07/12	2	24.83	0	0.00	24.85	2	6,186	0.03%
2021/07/07	1.2	24.80	0	0.00	24.85	1.2	6,691	0.02%
2021/07/02	3	24.67	0	0.00	24.65	3	6,877	0.04%
2021/07/01	6	24.98	1	24.65	24.70	5	6,919	0.07%
2021/06/30	10	25.42	0.3	25.50	25.35	9.7	6,939	0.14%
2021/06/29	1	24.50	0	0.00	24.45	1	6,799	0.01%
2021/06/28	0.3	24.40	0	0.00	24.45	0.3	6,817	0.00%
2021/06/25	0.1	24.45	0	0.00	24.35	0.1	6,872	0.00%
2021/06/23	0.3	24.55	0.4	24.50	24.65	-0.1	6,964	0.00%
2021/06/22	3	24.18	5	24.45	24.20	-2	6,981	-0.03%
2021/06/21	6	24.13	2	24.23	24.10	4	7,015	0.06%
2021/06/18	0.3	24.70	1	24.60	24.70	-0.7	7,101	-0.01%
2021/06/16	0.1	24.55	1	24.70	24.65	-0.9	7,310	-0.01%
2021/06/09	1	25.20	0	0.00	25.20	1	7,735	0.01%
2021/06/07	0	0.00	3	25.27	25.10	-3	7,759	-0.04%
2021/06/04	0.1	25.45	0	0.00	25.25	0.1	7,794	0.00%
2021/06/03	1.3	25.55	2.3	25.60	25.55	-1	7,830	-0.01%
2021/06/02	0.1	25.25	1	25.35	25.40	-0.9	7,908	-0.01%
2021/05/31	1	25.40	1.6	25.40	25.55	-0.6	7,991	-0.01%
2021/05/28	0	0.00	5	25.20	25.10	-5	8,119	-0.06%
2021/05/26	3.3	25.39	3	25.70	25.45	0.3	8,224	0.00%
2021/05/25	7.2	24.43	1	24.15	25.00	6.2	8,171	0.08%
2021/05/24	1	23.90	0	0.00	24.05	1	8,156	0.01%
2021/05/21	16	23.21	1	23.65	23.90	15	8,260	0.18%
2021/05/20	1	22.50	6	22.66	22.55	-5	8,303	-0.06%
2021/05/19	42.3	22.98	31	22.90	22.95	11.3	8,333	0.14%
2021/05/18	15	21.92	10	22.05	22.90	5	8,377	0.06%
2021/05/17	42	21.49	58	21.39	20.90	-16	8,412	-0.19%
2021/05/14	2	23.70	0	0.00	23.10	2	8,383	0.02%
2021/05/13	74	22.99	165	23.07	23.05	-91	8,312	-1.09%	大賣/
2021/05/12	34	25.20	3	23.73	23.75	31	8,197	0.38%
2021/05/11	11	26.70	3	26.05	26.00	8	8,023	0.10%
2021/05/10	0.1	27.15	40	27.38	27.25	-39.9	7,926	-0.50%
2021/05/07	20	27.10	10	26.95	27.10	10	7,942	0.13%
2021/05/06	60	27.45	0	0.00	27.20	60	7,918	0.76%
2021/05/05	42	27.62	78	27.39	27.75	-36	7,843	-0.46%
2021/05/04	25	25.68	80	26.00	25.90	-55	7,712	-0.71%
2021/05/03	71.6	27.91	10	28.85	27.50	61.6	7,580	0.81%
2021/04/29	1	28.80	55	28.74	28.55	-54	7,462	-0.72%
2021/04/28	0.1	28.40	117	28.63	28.55	-116.9	7,385	-1.58%	大賣/鉅額交易
2021/04/26	9	28.62	36	28.49	28.45	-27	7,347	-0.37%
2021/04/23	5	28.13	70	28.03	28.50	-65	7,331	-0.89%
2021/04/22	221	29.38	37	29.79	28.35	184	7,311	2.52%	大買/鉅額交易
2021/04/21	11.3	28.38	21.3	28.67	28.60	-10	6,907	-0.14%
2021/04/20	23.9	28.37	3.3	28.21	28.45	20.6	6,811	0.30%
2021/04/19	96	28.94	249.5	28.55	29.35	-153.5	6,638	-2.31%	大賣/鉅額交易
2021/04/16	2.4	27.75	90	27.57	27.65	-87.6	6,350	-1.38%
2021/04/15	97.2	28.02	0	0.00	27.60	97.2	6,293	1.54%
2021/04/14	63	27.51	89.1	27.86	28.10	-26.1	6,125	-0.43%
2021/04/13	110	27.41	99	27.67	26.80	11	5,942	0.19%	大買/
2021/04/12	10	27.20	42	27.22	27.25	-32	5,845	-0.55%
2021/04/09	31.4	27.04	0	0.00	26.90	31.4	5,801	0.54%
2021/04/08	74	26.79	0	0.00	27.05	74	5,829	1.27%
2021/04/06	3.1	26.39	2	26.58	26.35	1.1	5,799	0.02%
2021/04/01	0	0.00	1	26.95	26.80	-1	5,739	-0.02%
2021/03/31	20	26.83	23	26.83	27.05	-3	5,723	-0.05%
2021/03/30	3	26.80	0	0.00	26.75	3	5,686	0.05%
2021/03/29	0.6	26.53	0	0.00	26.50	0.6	5,649	0.01%
2021/03/26	5.3	26.77	0	0.00	26.35	5.3	5,630	0.09%
2021/03/25	0	0.00	15	26.95	26.55	-15	5,609	-0.27%
2021/03/24	2	27.13	1	27.00	26.90	1	5,582	0.02%
2021/03/23	0	0.00	1	27.35	27.60	-1	5,543	-0.02%
2021/03/22	2.2	27.44	4	27.28	27.40	-1.8	5,485	-0.03%
2021/03/19	2.2	26.64	2	26.88	27.05	0.2	5,397	0.00%
2021/03/18	10	26.91	1.3	26.86	26.85	8.7	5,339	0.16%
2021/03/17	0	0.00	63.8	26.14	26.60	-63.8	5,289	-1.21%
2021/03/16	6.3	25.67	32	25.64	25.65	-25.7	5,183	-0.50%
2021/03/15	10.1	25.30	0	0.00	25.05	10.1	5,229	0.19%
2021/03/12	1.5	24.80	0	0.00	24.75	1.5	5,285	0.03%
2021/03/11	0.3	24.85	5	25.02	24.95	-4.7	5,370	-0.09%
2021/03/10	0.1	24.85	0	0.00	24.90	0.1	5,527	0.00%
2021/03/09	0	0.00	1	25.20	25.25	-1	5,733	-0.02%
2021/03/08	0	0.00	51	25.70	25.35	-51	5,782	-0.88%
2021/03/05	20.4	25.00	50.2	25.00	25.20	-29.8	5,709	-0.52%
2021/03/04	0.1	25.10	3	25.35	25.10	-3	5,717	-0.05%
2021/03/03	65	25.30	25.2	25.26	25.35	39.8	5,635	0.71%
2021/03/02	21	24.87	4.1	25.00	24.25	16.9	5,493	0.31%
2021/02/25	0	0.00	2	24.80	24.70	-2	5,460	-0.04%
2021/02/24	11.1	24.55	18	24.79	24.55	-6.9	5,530	-0.12%
2021/02/23	31.2	24.71	6	24.48	24.70	25.2	5,584	0.45%
2021/02/22	1	24.15	50	24.09	24.20	-49	5,643	-0.87%
2021/02/18	22.2	22.94	21	23.27	23.30	1.2	5,645	0.02%
2021/02/17	1.8	22.43	2	22.25	22.55	-0.2	5,631	0.00%
2021/02/05	71	22.35	4	22.44	22.45	67	5,582	1.20%
2021/02/03	20.2	22.00	0	0.00	21.90	20.2	5,624	0.36%
2021/02/02	21.5	21.35	0	0.00	22.15	21.5	5,923	0.36%
2021/01/29	110	21.37	0	0.00	20.90	110	6,110	1.80%	大買/鉅額交易
2021/01/28	20	21.40	0	0.00	21.35	20	6,116	0.33%
2021/01/27	40	21.96	0	0.00	21.85	40	6,159	0.65%
2021/01/26	0.1	21.95	2.4	21.99	21.95	-2.3	6,277	-0.04%
2021/01/25	1.5	22.16	1.1	21.93	22.25	0.3	6,321	0.01%
2021/01/21	1.3	21.70	0	0.00	21.80	1.3	6,433	0.02%
2021/01/20	0	0.00	1	22.15	21.60	-1	6,791	-0.01%
2021/01/19	0.9	23.00	0	0.00	22.65	0.9	6,783	0.01%
2021/01/18	4.4	22.88	0	0.00	23.05	4.4	6,868	0.06%
2021/01/15	25	22.44	3	22.52	22.25	22	6,909	0.32%
2021/01/14	0.2	23.50	0	0.00	23.55	0.2	6,972	0.00%
2021/01/13	6	23.55	1	23.60	23.55	5	7,068	0.07%
2021/01/12	3	23.75	2	23.85	23.60	1	7,374	0.01%
2021/01/11	3	24.37	0	0.00	24.10	3	7,660	0.04%
2021/01/08	7	24.62	2.9	24.65	24.55	4.2	7,851	0.05%
2021/01/07	0.1	23.95	0	0.00	24.15	0.1	7,955	0.00%
2021/01/06	2	23.93	0	0.00	23.85	2	8,022	0.02%
2021/01/05	0.3	24.40	0	0.00	24.45	0.3	8,002	0.00%
2021/01/04	0	0.00	10	24.70	24.70	-10	8,110	-0.12%
2020/12/31	0.4	24.70	50	24.60	25.00	-49.6	8,226	-0.60%
2020/12/30	32	24.98	1	25.20	24.80	31	8,398	0.37%
2020/12/29	20	24.55	3.1	24.40	24.55	16.9	8,443	0.20%
2020/12/28	1.3	24.12	0	0.00	24.20	1.3	8,598	0.02%
2020/12/25	0	0.00	1.5	24.38	24.25	-1.5	8,829	-0.02%
2020/12/24	0.3	24.35	7	24.30	24.40	-6.7	8,893	-0.08%
2020/12/23	0.1	24.08	0	0.00	24.20	0.1	9,006	0.00%
2020/12/22	3	24.35	1	24.55	24.00	2	9,079	0.02%
2020/12/21	5	24.60	0	0.00	24.65	5	9,300	0.05%
2020/12/17	0	0.00	11	24.45	24.25	-11	10,081	-0.11%
2020/12/16	17	24.61	6	24.63	24.70	11	10,474	0.11%
2020/12/15	21	23.90	72	24.24	23.95	-51	10,690	-0.48%
2020/12/14	5.6	23.94	2	23.90	24.10	3.6	10,971	0.03%
2020/12/11	5	24.38	101	24.08	24.30	-96	11,362	-0.84%	大賣/
2020/12/10	64.8	24.36	60	24.18	24.20	4.8	11,829	0.04%
2020/12/09	6.5	24.50	4	24.24	24.40	2.5	11,951	0.02%
2020/12/08	4	25.08	3	25.20	24.90	1	12,012	0.01%
2020/12/07	1.3	25.38	53	25.33	25.40	-51.7	12,261	-0.42%
2020/12/04	23.4	24.96	0	0.00	24.80	23.4	12,522	0.19%
2020/12/03	28	25.20	1	24.70	25.05	27	12,568	0.22%
2020/12/02	40.6	26.20	1	26.10	26.25	39.6	12,499	0.32%
2020/12/01	0	0.00	1	27.05	26.90	-1	12,555	-0.01%
2020/11/30	2	27.08	76	27.01	27.05	-74	12,767	-0.58%
2020/11/27	30.2	26.70	6.7	26.66	26.65	23.5	13,119	0.18%
2020/11/26	58	26.77	2	27.00	26.75	56	13,702	0.41%
2020/11/25	10.4	26.96	0	0.00	27.00	10.4	14,046	0.07%
2020/11/24	8	27.00	11	26.99	27.00	-3	14,387	-0.02%
2020/11/23	5	26.80	75.8	26.71	27.10	-70.8	14,594	-0.49%
2020/11/20	4.3	26.25	0	0.00	26.25	4.3	14,751	0.03%
2020/11/19	38.1	26.69	2	27.15	26.50	36.1	15,180	0.24%
2020/11/18	101.1	27.75	1	27.90	27.50	100.1	15,443	0.65%	大買/
2020/11/17	31	28.24	11	28.35	28.15	20	15,629	0.13%
2020/11/16	113	28.26	0	0.00	28.45	113	16,355	0.69%	大買/鉅額交易
2020/11/12	0	0.00	1	28.15	27.75	-1	16,410	-0.01%
2020/11/11	2	28.33	2	28.40	28.55	0	16,363	0.00%
2020/11/10	45	28.20	45.7	28.72	28.30	-0.7	16,389	0.00%
2020/11/09	51	27.51	64.9	27.95	28.00	-13.9	16,128	-0.09%
2020/11/06	0	0.00	9.5	26.77	26.75	-9.5	15,991	-0.06%
2020/11/05	0.3	26.70	1.2	26.56	26.40	-1	16,039	-0.01%
2020/11/04	0	0.00	31	26.80	26.70	-31	16,086	-0.19%
2020/11/03	32	26.43	82	26.92	26.70	-50	16,072	-0.31%
2020/11/02	80.2	26.12	0	0.00	26.15	80.2	16,141	0.50%
2020/10/30	4	26.44	44.1	26.65	26.20	-40.1	16,296	-0.25%
2020/10/29	44	26.18	4	26.13	26.25	40	16,284	0.25%
2020/10/28	11	26.24	274	26.50	26.05	-263	16,335	-1.61%	大賣/鉅額交易
2020/10/27	2	25.53	16.7	25.48	25.35	-14.7	16,284	-0.09%
2020/10/26	7.4	25.84	104	25.93	25.85	-96.6	16,287	-0.59%	大賣/
2020/10/23	51.3	25.62	0	0.00	25.80	51.3	16,367	0.31%
2020/10/22	129	25.62	16	25.80	25.90	113	16,452	0.69%	大買/鉅額交易
2020/10/21	126.2	25.45	30.9	25.30	25.30	95.3	16,563	0.58%	大買/
2020/10/20	37.2	25.40	288	24.67	25.20	-250.8	16,809	-1.49%	大賣/鉅額交易
2020/10/19	301	24.23	86.6	25.27	23.80	214.4	16,856	1.27%	大買/鉅額交易
2020/10/16	90.1	26.58	1	26.90	25.95	89.1	17,312	0.51%
2020/10/06	20.4	23.14	0	0.00	22.85	20.4	17,231	0.12%
2020/10/05	10	23.50	1	23.00	23.30	9	17,214	0.05%
2020/09/30	0	0.00	2	23.70	23.45	-2	17,252	-0.01%
2020/09/29	4	24.11	151	24.27	23.70	-147	17,522	-0.84%	大賣/鉅額交易
2020/09/28	5	23.22	345	23.72	23.60	-340	17,644	-1.93%	大賣/鉅額交易
2020/09/25	50.3	23.73	4	23.06	23.00	46.3	17,685	0.26%
2020/09/24	40	23.59	7	23.72	23.65	33	17,878	0.18%
2020/09/23	61	24.25	43	24.02	23.90	18	17,957	0.10%
2020/09/22	152	24.33	22	24.12	24.50	130	17,864	0.73%	大買/鉅額交易
2020/09/21	222	24.15	3	24.10	24.15	219	17,842	1.23%	大買/鉅額交易
2020/09/18	0	0.00	1	24.10	24.10	-1	17,970	-0.01%
2020/09/17	0	0.00	142	23.80	23.75	-142	17,881	-0.79%	大賣/鉅額交易
2020/09/16	81.3	23.88	36	23.76	23.85	45.3	17,926	0.25%
2020/09/15	113	23.06	146.3	23.56	24.05	-33.3	17,925	-0.19%	大買/大賣/
2020/09/14	106.4	23.90	3	23.88	23.75	103.4	17,371	0.60%	大買/鉅額交易
2020/09/11	2	24.45	400	24.50	23.90	-398	17,187	-2.32%	大賣/鉅額交易
2020/09/10	12.2	23.82	55	24.11	23.95	-42.8	16,780	-0.26%
2020/09/09	65	24.60	6	24.45	24.50	59	16,532	0.36%
2020/09/08	58	23.49	268	24.09	24.80	-210	16,267	-1.29%	大賣/鉅額交易
2020/09/07	562	24.05	173	24.29	23.95	389	15,902	2.45%	大買/大賣/鉅額交易
2020/09/04	155	22.21	2	22.48	22.60	153	15,489	0.99%	大買/鉅額交易
2020/09/03	52	22.17	6	22.05	22.20	46	15,321	0.30%
2020/09/02	0	0.00	537	21.88	21.80	-537	15,273	-3.52%	大賣/鉅額交易
2020/09/01	84	21.38	2	22.35	21.25	82	15,019	0.55%
2020/08/31	20	21.50	126	21.61	21.65	-106	14,683	-0.72%	大賣/鉅額交易
2020/08/28	174	21.10	4	20.93	21.00	170	14,607	1.16%	大買/鉅額交易
2020/08/27	221.1	21.27	5.6	21.23	21.20	215.5	14,438	1.49%	大買/鉅額交易
2020/08/26	112	20.95	10	21.28	21.50	102	14,294	0.71%	大買/鉅額交易
2020/08/25	131	21.54	4	21.65	21.40	127	14,099	0.90%	大買/鉅額交易
2020/08/24	6	21.28	749	20.52	21.00	-743	13,766	-5.40%	大賣/鉅額交易
2020/08/21	298	20.25	84	20.31	20.10	214	13,275	1.61%	大買/鉅額交易
2020/08/20	160	19.70	82	19.38	19.55	78	13,202	0.59%	大買/
2020/08/19	188	20.54	6	20.19	20.10	182	12,890	1.41%	大買/鉅額交易
2020/08/18	225.2	19.98	8	20.13	20.30	217.2	12,647	1.72%	大買/鉅額交易
2020/08/17	104	19.88	132	20.16	20.10	-28	12,426	-0.23%	大買/大賣/
2020/08/14	25	19.09	207	18.60	19.10	-182	11,894	-1.53%	大賣/鉅額交易
2020/08/13	19.5	17.93	0	0.00	18.10	19.5	11,493	0.17%
2020/08/12	199	17.84	394	17.84	18.15	-195	11,350	-1.72%	大買/大賣/鉅額交易
2020/08/11	20	16.25	0	0.00	16.50	20	10,722	0.19%
2020/08/10	0	0.00	1	16.35	16.25	-1	10,688	-0.01%
2020/08/07	1.2	16.14	0	0.00	16.15	1.2	10,684	0.01%
2020/08/06	0	0.00	6	16.25	16.25	-6	10,673	-0.06%
2020/08/05	104	16.78	0	0.00	16.45	104	10,676	0.97%	大買/鉅額交易
2020/08/03	3	16.70	1	16.35	16.50	2	11,159	0.02%
2020/07/31	20	16.85	0	0.00	16.75	20	11,663	0.17%
2020/07/29	121	17.04	0	0.00	17.25	121	11,940	1.01%	大買/鉅額交易
2020/07/28	7.4	16.58	1	17.00	16.15	6.4	11,949	0.05%
2020/07/24	42	17.14	1	17.25	17.10	41	12,353	0.33%
2020/07/23	70	17.85	0	0.00	17.50	70	12,567	0.56%
2020/07/22	1	17.70	0	0.00	17.70	1	12,316	0.01%
2020/07/20	8	17.41	8	17.71	17.45	0	12,185	0.00%
2020/07/17	0	0.00	23.5	18.08	17.60	-23.5	12,029	-0.20%
2020/07/16	8	18.34	4	18.41	18.25	4	11,776	0.03%
2020/07/15	3	18.32	73	18.31	18.00	-70	11,463	-0.61%
2020/07/14	91	18.25	61	17.86	17.95	30	11,294	0.27%
2020/07/13	0	0.00	102.1	17.10	17.15	-102.1	10,618	-0.96%	大賣/鉅額交易
2020/07/10	2	16.65	1	16.70	16.45	1	10,597	0.01%
2020/07/09	24	16.80	1	17.10	16.95	23	10,601	0.22%
2020/07/08	17	17.19	67	17.02	16.95	-50	10,515	-0.48%
2020/07/07	14	16.08	0	0.00	16.15	14	10,427	0.13%
2020/07/06	115	16.73	3	16.65	16.65	112	10,304	1.09%	大買/鉅額交易
2020/07/03	9	16.23	83	16.05	16.50	-74	10,163	-0.73%
2020/07/02	0	0.00	136	15.38	15.80	-136	9,814	-1.39%	大賣/鉅額交易
2020/07/01	20	15.05	12	15.14	15.15	8	9,659	0.08%
2020/06/29	3	15.10	51	14.83	15.10	-48	9,406	-0.51%
2020/06/24	0	0.00	6	14.63	14.40	-6	9,224	-0.07%
2020/06/23	0	0.00	50	14.74	14.60	-50	9,336	-0.54%
2020/06/22	30	14.25	150	14.56	14.45	-120	9,254	-1.30%	大賣/鉅額交易
2020/06/19	0.4	13.95	0	0.00	14.05	0.4	9,093	0.00%
2020/06/18	0.1	14.00	4	14.12	14.05	-3.9	9,131	-0.04%
2020/06/17	70	14.05	0	0.00	14.00	70	9,091	0.77%
2020/06/12	1.2	13.94	6	13.89	13.90	-4.8	9,693	-0.05%
2020/06/11	21	14.58	0	0.00	14.05	21	9,807	0.21%
2020/06/10	1	14.40	0	0.00	14.55	1	9,790	0.01%
2020/06/09	52	14.75	1	14.50	14.50	51	10,050	0.51%
2020/06/08	25	14.35	0	0.00	14.30	25	10,122	0.25%
2020/06/05	0.3	14.20	0	0.00	14.20	0.3	10,049	0.00%
2020/06/04	0	0.00	4	14.29	14.25	-4	10,142	-0.04%
2020/06/03	1	14.20	20.2	14.20	14.25	-19.2	10,064	-0.19%
2020/06/01	1	14.30	0	0.00	14.25	1	10,069	0.01%
2020/05/29	1	14.25	4	14.15	13.95	-3	10,049	-0.03%
2020/05/28	3	14.30	7	14.20	14.10	-4	10,005	-0.04%
2020/05/27	78	14.69	1	14.60	14.60	77	10,005	0.77%
2020/05/26	0	0.00	2.2	14.20	14.30	-2.2	9,804	-0.02%
2020/05/25	0	0.00	11	13.90	13.90	-11	9,762	-0.11%
2020/05/20	0	0.00	2	14.25	14.20	-2	9,915	-0.02%
2020/05/19	19.1	14.16	4	14.28	14.25	15.1	9,884	0.15%
2020/05/18	1	14.05	20	14.10	14.05	-19	9,750	-0.19%
2020/05/15	0	0.00	455	13.75	13.80	-455	9,650	-4.71%	大賣/鉅額交易
2020/05/14	5	13.85	1	13.80	13.65	4	9,632	0.04%
2020/05/13	50	13.95	2	14.00	13.95	48	9,619	0.50%
2020/05/12	0	0.00	10	14.10	13.90	-10	9,653	-0.10%
2020/05/11	171	14.15	1	14.15	13.85	170	9,602	1.77%	大買/鉅額交易
2020/05/08	22	14.10	0	0.00	14.05	22	9,376	0.23%
2020/05/07	75.3	14.00	3	14.30	13.85	72.3	9,221	0.78%
2020/05/05	50	14.05	22	14.00	14.15	28	8,751	0.32%
2020/05/04	100.2	14.03	22	13.90	13.80	78.2	8,855	0.88%
2020/04/30	0	0.00	50	13.78	13.80	-50	8,823	-0.57%
2020/04/29	5	13.37	209	13.60	13.75	-204	8,899	-2.29%	大賣/鉅額交易
2020/04/28	191	12.87	53	12.81	13.00	138	8,839	1.56%	大買/鉅額交易
2020/04/24	0	0.00	2	11.95	11.90	-2	9,515	-0.02%
2020/04/23	3	11.90	1	12.05	11.85	2	10,384	0.02%
2020/04/21	2	11.35	0	0.00	11.35	2	11,822	0.02%
2020/04/20	0.1	11.90	0	0.00	11.90	0.1	11,971	0.00%
2020/04/17	12	12.07	1	12.05	12.05	11	11,968	0.09%
2020/04/16	3	12.40	0	0.00	12.40	3	11,821	0.03%
2020/04/15	0	0.00	18	12.36	12.45	-18	11,726	-0.15%
2020/04/14	5	12.00	0	0.00	12.05	5	11,633	0.04%
2020/04/13	3	12.18	5	12.15	12.10	-2	11,597	-0.02%
2020/04/10	14	11.97	13	12.42	12.35	1	11,623	0.01%
2020/04/08	0	0.00	1	11.45	11.50	-1	11,651	-0.01%
2020/04/07	0	0.00	29	11.10	11.00	-29	11,742	-0.25%
2020/04/06	0	0.00	37.1	10.92	10.95	-37.1	12,074	-0.31%
2020/03/31	6	11.09	0	0.00	11.05	6	12,192	0.05%
2020/03/30	15	10.65	0	0.00	10.90	15	12,232	0.12%
2020/03/27	34	11.00	0	0.00	10.85	34	12,546	0.27%
2020/03/26	10	10.75	0	0.00	10.70	10	12,493	0.08%
2020/03/25	2	10.50	1	10.65	10.75	1	12,504	0.01%
2020/03/24	0	0.00	2	10.20	10.20	-2	12,550	-0.02%
2020/03/23	2	9.97	2	10.05	9.94	0	12,546	0.00%
2020/03/20	13	10.10	5	10.12	10.15	8	12,611	0.06%
2020/03/18	3	10.58	2	10.70	10.10	1	12,521	0.01%
2020/03/17	0	0.00	75	10.24	9.91	-75	12,333	-0.61%
2020/03/16	0	0.00	26	10.47	10.25	-26	12,509	-0.21%
2020/03/13	17	10.21	15	10.42	10.85	2	12,421	0.02%
2020/03/12	7	11.21	0	0.00	11.05	7	12,218	0.06%
2020/03/10	2	12.00	0	0.00	12.45	2	12,774	0.02%
2020/03/09	11	12.60	0	0.00	12.55	11	12,701	0.09%
2020/03/06	2	13.00	0	0.00	13.10	2	12,663	0.02%
2020/02/27	85	13.01	0	0.00	12.95	85	13,128	0.65%
2020/02/26	20	13.30	64	13.30	13.25	-44	13,125	-0.34%
2020/02/25	2	13.35	0	0.00	13.45	2	13,291	0.02%
2020/02/24	41	13.35	0	0.00	13.45	41	13,280	0.31%
2020/02/21	11	13.85	0	0.00	13.80	11	13,272	0.08%
2020/02/20	3	14.07	2	14.15	14.00	1	13,313	0.01%
2020/02/18	1.3	13.82	0	0.00	13.90	1.3	13,657	0.01%
2020/02/17	8	13.95	0	0.00	13.95	8	14,172	0.06%
2020/02/14	0	0.00	0	14.05	14.10	0	14,389	0.00%
2020/02/12	0	0.00	15	14.15	14.15	-15	14,922	-0.10%
2020/02/10	3	13.83	2	14.05	14.00	1	15,604	0.01%
2020/02/07	11	14.11	0	0.00	14.15	11	16,106	0.07%
2020/02/06	4.6	14.53	303	14.49	14.60	-298.4	17,501	-1.71%	大賣/鉅額交易
2020/02/05	1	14.35	427	14.41	14.40	-426	18,212	-2.34%	大賣/鉅額交易
2020/02/04	5	13.97	402	14.00	14.05	-397	18,046	-2.20%	大賣/鉅額交易
2020/02/03	21	13.99	11	13.93	13.95	10	18,065	0.06%
2020/01/31	9	14.64	24	14.62	14.70	-15	17,834	-0.08%
2020/01/30	73	14.50	70	14.35	14.35	3	17,556	0.02%
2020/01/20	176	15.87	163	15.75	15.90	13	17,049	0.08%	大買/大賣/
2020/01/17	579	15.51	160	15.42	15.70	419	16,570	2.53%	大買/大賣/鉅額交易
2020/01/16	673	15.26	171	15.24	14.85	502	15,752	3.19%	大買/大賣/鉅額交易
2020/01/15	4	14.58	29	14.52	14.60	-25	14,861	-0.17%
2020/01/14	2	14.30	17	14.25	14.20	-15	14,668	-0.10%
2020/01/13	5	13.70	6	13.73	13.80	-1	14,752	-0.01%
2020/01/10	0	0.00	5	13.85	13.70	-5	15,972	-0.03%
2020/01/09	2	13.68	0	0.00	13.60	2	18,082	0.01%
2020/01/08	0.2	13.55	5	13.70	13.60	-4.8	19,266	-0.02%
2020/01/07	3.1	13.70	114	13.70	13.75	-110.9	20,302	-0.55%	大賣/鉅額交易
2020/01/06	1.1	13.74	1	13.75	13.70	0.1	21,431	0.00%
2020/01/03	21.2	13.85	0	0.00	13.80	21.2	22,241	0.10%
2020/01/02	36	14.12	0	0.00	14.00	36	22,262	0.16%
2019/12/31	10	14.50	0	0.00	14.40	10	22,215	0.05%
2019/12/30	19	14.62	30	14.52	14.55	-11	22,179	-0.05%
2019/12/27	1	14.10	5	14.10	14.15	-4	21,801	-0.02%
2019/12/26	0	0.00	2	14.00	13.90	-2	21,696	-0.01%
2019/12/25	7	13.86	0	0.00	13.90	7	21,613	0.03%
2019/12/24	2	14.30	11	14.35	14.05	-9	21,577	-0.04%
2019/12/23	10	14.05	0	0.00	13.85	10	21,276	0.05%
2019/12/20	0	0.00	3	13.88	13.75	-3	21,285	-0.01%
2019/12/19	5	14.00	0	0.00	14.05	5	21,323	0.02%
2019/12/18	1	13.95	2.8	14.02	13.90	-1.8	21,730	-0.01%
2019/12/16	0	0.00	10	14.00	14.05	-10	21,733	-0.05%
2019/12/13	12	13.65	0	0.00	13.60	12	21,576	0.06%
2019/12/12	10	14.00	0	0.00	13.85	10	21,469	0.05%
2019/12/11	16	14.43	30.9	14.33	14.10	-14.9	21,442	-0.07%
2019/12/10	0	0.00	1	14.20	14.20	-1	21,077	0.00%
2019/12/09	1	13.95	0	0.00	13.95	1	21,044	0.00%
2019/12/06	42	14.16	4	14.35	14.05	38	21,014	0.18%
2019/12/05	8	14.27	59	14.26	14.40	-51	20,739	-0.25%
2019/12/03	10	13.35	0	0.00	13.35	10	20,175	0.05%
2019/12/02	15	13.37	6	13.75	13.35	9	20,133	0.04%
2019/11/28	10	13.61	7	13.61	13.55	3	19,869	0.02%
2019/11/27	3	13.55	4	13.59	13.60	-1	19,634	-0.01%
2019/11/26	2	13.63	0	0.00	13.50	2	19,571	0.01%
2019/11/25	10	13.60	0	0.00	13.75	10	19,443	0.05%
2019/11/22	76	13.52	11	13.95	13.50	65	19,327	0.34%
2019/11/21	3	13.75	0	0.00	13.75	3	19,105	0.02%
2019/11/20	6	14.11	1	14.35	13.95	5	19,027	0.03%
2019/11/19	11	14.01	13	14.05	14.15	-2	18,832	-0.01%
2019/11/15	3	13.98	6	14.10	13.85	-3	18,593	-0.02%
2019/11/14	6	14.39	13	14.38	14.10	-7	18,360	-0.04%
2019/11/13	11	13.60	1.3	13.90	14.00	9.7	17,812	0.05%
2019/11/12	43	13.69	9	13.68	13.85	34	17,569	0.19%
2019/11/11	26	13.67	0	0.00	13.95	26	17,290	0.15%
2019/11/08	66	14.46	21	14.12	14.00	45	16,910	0.27%
2019/11/07	11	14.76	5	14.70	14.60	6	16,541	0.04%
2019/11/06	66	14.69	21	14.65	14.50	45	16,043	0.28%
2019/11/05	194	15.55	185	15.50	15.20	9	15,456	0.06%	大買/大賣/
2019/11/04	29	14.76	171	15.30	15.30	-142	13,922	-1.02%	大賣/鉅額交易
2019/11/01	10	13.95	0	0.00	13.95	10	13,072	0.08%
2019/10/31	11	13.75	3.3	13.58	13.75	7.7	12,931	0.06%
2019/10/30	3	13.35	0	0.00	13.30	3	12,767	0.02%
2019/10/29	7	13.44	0	0.00	13.20	7	12,713	0.06%
2019/10/28	2	13.35	9	13.59	13.45	-7	12,620	-0.06%
2019/10/25	1	13.30	10	13.35	13.30	-9	12,519	-0.07%
2019/10/23	43	13.18	3	13.05	13.00	40	12,368	0.32%
2019/10/22	45	13.94	57	13.54	13.35	-12	12,158	-0.10%
2019/10/21	10	14.13	29	14.15	13.95	-19	11,975	-0.16%
2019/10/18	150	13.55	77	13.65	13.65	73	11,758	0.62%	大買/
2019/10/17	223.2	13.10	174	13.42	13.10	49.2	10,515	0.47%	大買/大賣/
2019/10/16	182	12.99	143.3	13.02	13.00	38.7	8,378	0.46%	大買/大賣/
2019/10/15	113	11.92	106	11.61	12.15	7	7,187	0.10%	大買/大賣/
2019/10/14	127	11.36	59	11.55	11.70	68	6,130	1.11%	大買/
2019/10/09	7	10.27	57	10.36	10.65	-50	4,929	-1.01%
2019/10/08	0	0.00	2	9.72	9.72	-2	4,042	-0.05%
2019/10/07	0	0.00	6	9.58	9.58	-6	3,899	-0.15%
2019/10/04	102	9.53	2	9.47	9.46	100	3,737	2.68%	大買/
2019/10/03	2	9.26	2	9.25	9.27	0	3,594	0.00%
2019/09/27	1	9.25	8	9.26	9.07	-7	3,599	-0.19%
2019/09/25	55	9.32	0	0.00	9.25	55	3,519	1.56%
2019/09/24	60	9.43	0	0.00	9.43	60	3,554	1.69%
2019/09/23	62	9.56	5	9.59	9.57	57	3,451	1.65%
2019/09/20	0	0.00	10	9.30	9.30	-10	2,899	-0.35%
2019/09/11	0	0.00	0.2	8.38	8.39	-0.2	2,752	-0.01%
2019/09/10	0	0.00	20	8.37	8.44	-20	2,736	-0.73%
2019/09/06	0	0.00	4	8.24	8.24	-4	2,648	-0.15%
2019/09/02	15	8.13	1	8.14	8.17	14	2,651	0.53%
2019/08/29	1	7.98	0	0.00	8.00	1	2,696	0.04%
2019/08/27	0	0.00	24	8.02	7.97	-24	2,838	-0.85%
2019/08/02	10	8.16	0	0.00	8.12	10	3,693	0.27%
2019/07/31	10	8.33	0	0.00	8.33	10	3,791	0.26%
2019/07/30	5	8.61	8	8.61	8.61	-3	3,773	-0.08%
2019/07/29	5	8.59	0	0.00	8.63	5	3,738	0.13%
2019/07/26	5	8.60	0	0.00	8.59	5	3,710	0.13%
2019/07/19	0	0.00	1	8.59	8.59	-1	3,431	-0.03%
2019/07/17	0	0.00	10	8.61	8.59	-10	3,366	-0.30%
2019/07/15	10	8.58	0	0.00	8.59	10	3,295	0.30%
2019/07/11	8	8.54	0	0.00	8.53	8	3,241	0.25%
2019/07/09	5	8.49	1	8.46	8.49	4	3,135	0.13%
2019/07/05	10	8.49	0	0.00	8.49	10	3,141	0.32%
2019/07/04	7	8.52	0	0.00	8.50	7	3,120	0.22%
2019/07/01	2	8.60	0	0.00	8.57	2	2,997	0.07%
2019/06/28	5	8.47	0	0.00	8.53	5	2,849	0.18%
2019/06/27	15	8.49	0	0.00	8.49	15	2,826	0.53%
2019/06/17	8	8.46	0	0.00	8.45	8	2,591	0.31%
2019/06/12	0	0.00	2	8.54	8.54	-2	2,519	-0.08%
2019/06/06	2	8.63	0	0.00	8.55	2	2,452	0.08%
2019/05/28	0	0.00	10	8.89	8.55	-10	1,960	-0.51%
2019/05/23	0	0.00	11	8.60	8.54	-11	1,660	-0.66%
2019/05/20	10	8.76	0	0.00	8.68	10	1,536	0.65%
2019/05/17	10	8.81	17	8.79	8.87	-7	1,506	-0.46%
2019/05/16	2	8.82	3	8.84	8.72	-1	1,367	-0.07%
2019/05/14	1	8.55	0	0.00	8.55	1	1,209	0.08%
2019/05/13	0	0.00	67.8	8.41	8.35	-67.8	1,159	-5.85%
2019/05/09	13	8.61	1	8.69	8.61	12	1,123	1.07%
2019/05/07	2	8.51	0	0.00	8.51	2	932	0.21%
2019/05/06	1	8.41	0	0.00	8.39	1	903	0.11%
2019/04/29	5	8.30	0	0.00	8.31	5	906	0.55%
2019/04/22	5	8.47	0	0.00	8.47	5	871	0.57%
2019/04/18	5	8.48	0	0.00	8.46	5	850	0.59%
2019/04/15	1	8.50	0	0.00	8.50	1	828	0.12%
2019/04/12	0	0.00	0.7	8.47	8.49	-0.7	827	-0.09%
2019/04/02	0	0.00	3.6	8.52	8.51	-3.6	780	-0.47%
2019/03/29	1	8.57	0	0.00	8.56	1	756	0.13%
2019/02/11	1	8.68	0	0.00	8.68	1	1,069	0.09%
2019/01/16	0	0.00	10	8.39	8.33	-10	1,049	-0.95%
2018/12/28	0	0.00	16	8.29	8.36	-16	1,225	-1.31%
2018/12/27	0	0.00	0.5	8.30	8.34	-0.5	1,241	-0.04%
2018/12/12	5	8.60	10	8.61	8.63	-5	1,236	-0.40%
2018/12/05	10	8.92	3	8.64	8.97	7	1,196	0.59%
2018/12/04	5	8.54	0	0.00	8.57	5	1,088	0.46%
2018/11/29	3	8.57	4	8.55	8.58	-1	930	-0.11%
2018/11/27	0	0.00	2	8.47	8.45	-2	972	-0.21%
2018/11/26	0	0.00	3	8.50	8.46	-3	978	-0.31%
2018/11/22	0	0.00	2	8.43	8.39	-2	976	-0.20%
2018/11/16	0	0.00	6	8.42	8.47	-6	974	-0.62%
2018/10/25	0	0.00	3	8.18	8.02	-3	1,324	-0.23%
2018/10/19	0	0.00	1	8.63	8.38	-1	2,127	-0.05%
2018/10/17	1	8.79	3	8.76	8.70	-2	2,281	-0.09%
2018/10/16	0.5	8.67	20	8.65	8.70	-19.5	2,273	-0.86%
2018/10/08	1	9.13	0	0.00	9.17	1	2,187	0.05%
2018/10/04	0	0.00	22	9.27	9.26	-22	2,168	-1.01%
2018/10/01	0	0.00	24	9.29	9.29	-24	2,168	-1.11%
2018/09/27	1	9.38	0	0.00	9.37	1	2,175	0.05%
2018/09/17	0	0.00	1.1	9.30	9.29	-1.1	2,173	-0.05%
2018/09/11	0	0.00	3	9.13	9.19	-3	2,141	-0.14%
2018/09/07	0	0.00	5	9.34	9.28	-5	2,159	-0.23%
2018/09/05	0	0.00	0.2	9.40	9.42	-0.2	2,164	-0.01%
2018/09/04	0	0.00	15	9.42	9.42	-15	2,162	-0.69%
2018/09/03	15	9.48	0	0.00	9.42	15	2,157	0.70%
2018/08/31	0	0.00	5	9.34	9.38	-5	2,142	-0.23%
2018/08/30	0	0.00	2	9.34	9.36	-2	2,153	-0.09%
2018/08/28	0	0.00	5	9.35	9.36	-5	2,187	-0.23%
2018/08/27	0	0.00	0	9.33	9.35	0	2,204	0.00%
2018/08/24	1	9.37	0.1	9.37	9.37	0.9	2,214	0.04%
2018/08/15	0	0.00	10	9.20	9.21	-10	2,240	-0.45%
2018/08/14	0	0.00	5	9.29	9.26	-5	2,224	-0.22%
2018/08/13	0	0.00	13	9.35	9.25	-13	2,213	-0.59%
2018/08/10	0	0.00	8	9.40	9.37	-8	2,153	-0.37%
2018/08/08	0	0.00	1	9.41	9.44	-1	2,184	-0.05%
2018/08/06	31	9.49	10	9.50	9.48	21	2,162	0.97%
2018/08/03	0	0.00	7	9.42	9.44	-7	2,152	-0.33%
2018/08/01	4	9.51	10	9.50	9.50	-6	2,102	-0.29%
2018/07/31	0	0.00	140	9.92	9.90	-140	2,056	-6.81%	大賣/鉅額交易
2018/07/30	10	9.96	0	0.00	9.97	10	1,999	0.50%
2018/07/27	143	10.09	22	10.18	10.00	121	1,937	6.24%	大買/鉅額交易
2018/07/26	20	9.71	0	0.00	9.81	20	1,493	1.34%
2018/07/25	109.8	9.65	0	0.00	9.58	109.8	1,342	8.18%	大買/鉅額交易
2018/07/24	0.5	9.37	0	0.00	9.40	0.5	1,170	0.04%
2018/07/16	3	9.34	0	0.00	9.34	3	1,291	0.23%
2018/07/02	0	0.00	12	9.35	9.34	-12	1,720	-0.70%
2018/06/28	5	9.34	0	0.00	9.38	5	1,730	0.29%
2018/06/27	3	9.37	0	0.00	9.40	3	1,725	0.17%
2018/06/14	3	9.52	5	9.55	9.58	-2	1,804	-0.11%
2018/06/08	0	0.00	0.3	9.59	9.59	-0.3	1,804	-0.02%
2018/06/07	5	9.60	13	9.57	9.60	-8	1,788	-0.45%
2018/06/06	0	0.00	0.3	9.52	9.52	-0.3	1,801	-0.02%
2018/06/05	1	9.59	0	0.00	9.58	1	1,781	0.06%
2018/05/31	1	9.50	0	0.00	9.51	1	1,735	0.06%
2018/05/30	0	0.00	60	9.49	9.50	-60	1,730	-3.47%
2018/05/29	0	0.00	0.1	9.48	9.50	-0.1	1,732	0.00%
2018/05/28	0	0.00	1.1	9.50	9.51	-1.1	1,730	-0.06%
2018/05/17	3.3	9.57	0	0.00	9.55	3.3	1,751	0.19%
2018/05/14	3	9.76	0	0.00	9.74	3	1,770	0.17%
2018/05/11	7	9.78	0	0.00	9.79	7	1,779	0.39%
2018/05/08	5	9.78	10	9.80	9.83	-5	1,785	-0.28%
2018/05/07	15	9.85	0	0.00	9.77	15	1,792	0.84%
2018/05/04	0	0.00	5	9.74	9.75	-5	1,741	-0.29%
2018/05/02	10	9.73	25.5	9.71	9.78	-15.5	1,719	-0.90%
2018/04/30	12	9.65	0	0.00	9.65	12	1,698	0.71%
2018/04/27	0	0.00	1	9.56	9.60	-1	1,707	-0.06%
2018/04/26	0	0.00	11	9.58	9.56	-11	1,737	-0.63%
2018/04/20	2	9.69	0	0.00	9.69	2	1,809	0.11%
2018/04/18	5	9.64	17	9.59	9.57	-12	2,020	-0.59%
2018/04/17	0	0.00	15	9.59	9.52	-15	2,069	-0.72%
2018/04/10	2	9.67	0	0.00	9.75	2	2,279	0.09%
2018/04/09	0	0.00	1	9.45	9.49	-1	2,155	-0.05%
2018/03/31	2	9.40	0	0.00	9.41	2	2,449	0.08%
2018/03/26	2	9.31	0	0.00	9.27	2	2,449	0.08%
2018/03/22	8	9.45	0	0.00	9.42	8	2,406	0.33%
2018/03/20	0	0.00	0	9.31	9.33	0	2,373	0.00%
2018/03/13	5	9.49	0	0.00	9.46	5	2,333	0.21%
2018/03/12	5	9.41	0	0.00	9.55	5	2,324	0.22%
2018/03/09	5	9.25	0	0.00	9.30	5	2,314	0.22%
2018/02/27	5	9.41	0	0.00	9.46	5	2,377	0.21%
2018/02/08	5	9.11	0	0.00	9.10	5	2,365	0.21%
2018/02/07	1	9.20	0	0.00	9.06	1	2,366	0.04%
2018/01/25	5	9.95	0	0.00	9.95	5	2,240	0.22%
2018/01/23	0	0.00	1	9.99	9.95	-1	2,228	-0.04%
2018/01/22	0	0.00	20	9.95	9.95	-20	2,218	-0.90%
2018/01/19	0.2	9.96	0	0.00	9.96	0.2	2,185	0.01%
2018/01/18	2	10.15	0	0.00	10.05	2	2,148	0.09%
2018/01/17	10	10.13	0	0.00	10.10	10	2,111	0.47%
2018/01/16	1	10.00	0	0.00	10.20	1	2,103	0.05%
2018/01/15	5.2	10.10	4	10.00	10.05	1.2	2,047	0.06%
2018/01/12	31	10.24	0	0.00	10.25	31	1,919	1.61%
2018/01/11	2	9.97	70	9.95	9.95	-68	1,790	-3.80%
2018/01/10	100	9.96	10	9.96	9.97	90	1,721	5.23%
2018/01/09	16	9.83	1	9.85	9.96	15	1,647	0.91%
2018/01/05	1	9.64	0	0.00	9.64	1	1,393	0.07%
2018/01/02	10	9.67	10	9.62	9.63	0	1,279	0.00%